KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＭＳＣＩ　ガバナンス・クオリティ−日本株式　ＥＴＦ

2636
その他/その他/Global X MSCI Governance-Quality Japan ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,355.04,355.04,300.04,332.0-23.0-0.53%2,923
2026-03-124,335.04,361.04,329.04,355.0-50.0-1.14%91
2026-03-114,271.04,438.04,271.04,405.0+64.0+1.47%73
2026-03-104,318.04,360.04,318.04,341.0+93.0+2.19%19
2026-03-094,200.04,248.04,147.04,248.0-179.0-4.04%94
2026-03-064,493.04,493.04,367.04,427.0+4.0+0.09%20
2026-03-054,528.04,528.04,388.04,423.0+93.0+2.15%242
2026-03-044,253.04,373.04,253.04,330.0-133.0-2.98%55
2026-03-034,591.04,591.04,463.04,463.0-128.0-2.79%118
2026-03-024,548.04,658.04,548.04,591.0-67.0-1.44%159
2026-02-274,650.04,658.04,614.04,658.0+43.0+0.93%72
2026-02-264,603.04,644.04,603.04,615.0+22.0+0.48%47
2026-02-254,550.04,600.04,541.04,593.0+93.0+2.07%83
2026-02-244,480.04,504.04,480.04,500.0+36.0+0.81%107
2026-02-204,493.04,493.04,462.04,464.0-51.0-1.13%80
2026-02-194,488.04,515.04,488.04,515.0+30.0+0.67%28
2026-02-184,467.04,485.04,467.04,485.0+88.0+2.00%12
2026-02-174,444.04,494.04,397.04,397.0-60.0-1.35%60
2026-02-164,480.04,480.04,453.04,457.0-23.0-0.51%157
2026-02-134,662.04,662.04,461.04,480.0-185.0-3.97%99
2026-02-124,541.04,665.04,517.04,665.0+135.0+2.98%356
2026-02-104,460.04,540.04,460.04,530.0+74.0+1.66%60
2026-02-094,374.04,515.04,374.04,456.0+152.0+3.53%421
2026-02-064,278.04,313.04,256.04,304.0+17.0+0.40%149
2026-02-054,359.04,359.04,287.04,287.0-20.0-0.46%8
2026-02-044,351.04,351.04,307.04,307.0-44.0-1.01%7
2026-02-034,225.04,351.04,225.04,351.0+130.0+3.08%232
2026-02-024,310.04,310.04,221.04,221.0-31.0-0.73%5,878
2026-01-304,212.04,252.04,212.04,252.0+23.0+0.54%5
2026-01-294,234.04,234.04,229.04,229.0-5.0-0.12%51
2026-01-284,260.04,260.04,223.04,234.0-24.0-0.56%14,729
2026-01-274,245.04,258.04,232.04,258.0+26.0+0.61%15
2026-01-264,396.04,396.04,232.04,232.0-94.0-2.17%59
2026-01-234,350.04,350.04,326.04,326.0+15.0+0.35%7
2026-01-224,260.04,325.04,255.04,311.0+38.0+0.89%271
2026-01-214,248.04,287.04,248.04,273.0-38.0-0.88%59
2026-01-204,340.04,340.04,311.04,311.0-58.0-1.33%719
2026-01-194,446.04,446.04,325.04,369.0-7.0-0.16%77
2026-01-164,372.04,376.04,361.04,376.0+4.0+0.09%65
2026-01-154,395.04,395.04,356.04,372.0+11.0+0.25%369
2026-01-144,375.04,375.04,358.04,361.0+56.0+1.30%80
2026-01-134,319.04,319.04,297.04,305.0+112.0+2.67%70
2026-01-094,234.04,234.04,151.04,193.0+28.0+0.67%478
2026-01-084,183.04,183.04,157.04,165.0-23.0-0.55%165
2026-01-074,215.04,215.04,188.04,188.0-28.0-0.66%11
2026-01-064,200.04,220.04,200.04,216.0+56.0+1.35%1,530
2026-01-054,151.04,160.04,137.04,160.0+104.0+2.56%1,677
2025-12-304,125.04,125.04,056.04,056.0-7.0-0.17%414
2025-12-294,149.04,149.04,063.04,063.0-19.0-0.47%868
2025-12-264,084.04,090.04,070.04,082.0+4.0+0.10%20
2025-12-254,078.04,078.04,078.04,078.0+19.0+0.47%4
2025-12-244,078.04,078.04,057.04,059.0-10.0-0.25%31
2025-12-234,105.04,105.04,065.04,069.0+34.0+0.84%380
2025-12-224,035.04,035.04,035.04,035.00.00.00%151
2025-12-193,967.04,035.03,967.04,035.0+60.0+1.51%1,243
2025-12-183,980.03,980.03,975.03,975.0-13.0-0.33%64
2025-12-174,091.04,091.03,988.03,988.0-33.0-0.82%3
2025-12-164,078.04,078.04,021.04,021.0-54.0-1.33%115
2025-12-154,063.04,075.04,062.04,075.0-22.0-0.54%22
2025-12-124,125.04,125.04,069.04,097.0+85.0+2.12%165
2025-12-114,078.04,078.04,012.04,012.0-15.0-0.37%6
2025-12-104,059.04,077.04,027.04,027.0-21.0-0.52%56
2025-12-094,047.04,055.04,038.04,048.0+7.0+0.17%17
2025-12-084,025.04,041.04,008.04,041.0+20.0+0.50%60
2025-12-054,120.04,120.04,015.04,021.0-53.0-1.30%8
2025-12-044,004.04,074.04,004.04,074.0+92.0+2.31%95
2025-12-033,982.03,982.03,982.03,982.00.00.00%—
2025-12-023,995.03,995.03,982.03,982.0+9.0+0.23%105
2025-12-014,088.04,088.03,972.03,973.0-71.0-1.76%454
2025-11-284,043.04,044.04,038.04,044.0+2.0+0.05%8
2025-11-274,043.04,046.04,042.04,042.0+19.0+0.47%5
2025-11-263,950.04,023.03,950.04,023.0+72.0+1.82%198
2025-11-254,007.04,007.03,949.03,951.0+8.0+0.20%16
2025-11-213,912.03,950.03,912.03,943.0-39.0-0.98%2,435
2025-11-204,030.04,030.03,982.03,982.0+83.0+2.13%898
2025-11-193,903.03,904.03,889.03,899.0-21.0-0.54%6
2025-11-184,049.04,049.03,917.03,920.0-118.0-2.92%121
2025-11-174,048.04,048.04,029.04,038.0-5.0-0.12%7
2025-11-144,098.04,098.04,043.04,043.0-59.0-1.44%42
2025-11-134,074.04,110.04,074.04,102.0+43.0+1.06%38
2025-11-124,054.04,067.04,052.04,059.0+12.0+0.30%67
2025-11-114,062.04,062.04,047.04,047.0+16.0+0.40%372
2025-11-104,059.04,059.04,020.04,031.0+42.0+1.05%23
2025-11-074,049.04,049.03,972.03,989.0-44.0-1.09%11
2025-11-064,020.04,033.04,020.04,033.0+65.0+1.64%4
2025-11-054,037.04,037.03,906.03,968.0-69.0-1.71%735
2025-11-044,050.04,061.04,037.04,037.0-10.0-0.25%48
2025-10-314,010.04,055.04,010.04,047.0+58.0+1.45%47
2025-10-303,980.03,992.03,967.03,989.0+26.0+0.66%6,999
2025-10-293,998.03,998.03,949.03,963.0+23.0+0.58%34
2025-10-284,000.04,000.03,937.03,940.0-20.0-0.51%709
2025-10-273,945.03,968.03,945.03,960.0+102.0+2.64%124
2025-10-233,855.03,858.03,851.03,858.0-46.0-1.18%2,165
2025-10-223,879.03,905.03,874.03,904.0+7.0+0.18%147
2025-10-213,946.03,946.03,897.03,897.0+21.0+0.54%55
2025-10-203,840.03,876.03,833.03,876.0+94.0+2.49%9,758
2025-10-173,836.03,836.03,782.03,782.0-39.0-1.02%124
2025-10-163,829.03,837.03,813.03,821.0+25.0+0.66%2,268
2025-10-153,764.03,796.03,764.03,796.0+32.0+0.85%10,009
2025-10-143,798.03,805.03,764.03,764.0-62.0-1.62%46
2025-10-103,891.03,891.03,826.03,826.0-63.0-1.62%53
2025-10-093,891.03,891.03,885.03,889.0+25.0+0.65%66
2025-10-083,876.03,908.03,864.03,864.0+5.0+0.13%33
2025-10-073,890.03,890.03,859.03,859.0-7.0-0.18%61
2025-10-063,772.03,878.03,772.03,866.0+164.0+4.43%2,905
2025-10-033,661.03,702.03,661.03,702.0+56.0+1.54%3,329
2025-10-023,646.03,646.03,646.03,646.0+15.0+0.41%1
2025-10-013,676.03,676.03,615.03,631.0-34.0-0.93%2,015
2025-09-303,700.03,700.03,651.03,665.0+14.0+0.38%431
2025-09-293,717.03,717.03,651.03,651.0-26.0-0.71%261
2025-09-263,686.03,697.03,677.03,677.0-20.0-0.54%304
2025-09-253,704.03,704.03,697.03,697.0+24.0+0.65%113
2025-09-243,663.03,673.03,662.03,673.0-17.0-0.46%1,129
2025-09-223,717.03,717.03,690.03,690.0+22.0+0.60%115
2025-09-193,724.03,738.03,645.03,668.0-33.0-0.89%10,165
2025-09-183,724.03,724.03,671.03,701.0+23.0+0.63%32
2025-09-173,677.03,680.03,677.03,678.0-10.0-0.27%134
2025-09-163,732.03,732.03,688.03,688.0+11.0+0.30%29
2025-09-123,702.03,702.03,668.03,677.0+40.0+1.10%261
2025-09-113,653.03,653.03,629.03,637.0——10,021

直近120営業日分を表示