GX MSCIガバナンス・クオリティ-日本株式(2636)の株価時系列情報
GX MSCIガバナンス・クオリティ-日本株式(2636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,290 | 3,305 | 3,285 | 3,300 | 79 |
| 2024/10/03 | 3,330 | 3,330 | 3,290 | 3,295 | 17 |
| 2024/10/02 | 3,250 | 3,265 | 3,230 | 3,230 | 227 |
| 2024/10/01 | 3,305 | 3,310 | 3,275 | 3,305 | 125 |
| 2024/09/30 | 3,235 | 3,260 | 3,235 | 3,235 | 480 |
| 2024/09/27 | 3,360 | 3,375 | 3,330 | 3,375 | 54 |
| 2024/09/26 | 3,275 | 3,300 | 3,275 | 3,290 | 15,065 |
| 2024/09/25 | 3,390 | 3,390 | 3,210 | 3,220 | 205 |
| 2024/09/24 | 3,215 | 3,400 | 3,215 | 3,400 | 43,985 |
| 2024/09/20 | 3,225 | 3,225 | 3,195 | 3,210 | 884 |
| 2024/09/19 | 3,205 | 3,235 | 3,205 | 3,220 | 8,079 |
| 2024/09/18 | 3,165 | 3,165 | 3,145 | 3,145 | 6 |
| 2024/09/17 | 3,220 | 3,220 | 3,100 | 3,100 | 68 |
| 2024/09/13 | 3,200 | 3,200 | 3,155 | 3,155 | 8 |
| 2024/09/12 | 3,195 | 3,195 | 3,160 | 3,195 | 51 |
| 2024/09/11 | 3,140 | 3,140 | 3,085 | 3,085 | 567 |
| 2024/09/10 | 3,150 | 3,165 | 3,145 | 3,165 | 111 |
| 2024/09/09 | 3,090 | 3,145 | 3,085 | 3,145 | 419 |
| 2024/09/06 | 3,210 | 3,210 | 3,160 | 3,160 | 64 |
| 2024/09/05 | 3,215 | 3,240 | 3,200 | 3,240 | 144 |
| 2024/09/04 | 3,290 | 3,290 | 3,230 | 3,230 | 473 |
| 2024/09/03 | 3,360 | 3,380 | 3,360 | 3,360 | 1,284 |
| 2024/09/02 | 3,395 | 3,395 | 3,355 | 3,355 | 524 |
| 2024/08/30 | 3,355 | 3,370 | 3,355 | 3,365 | 116 |
| 2024/08/29 | 3,320 | 3,330 | 3,320 | 3,330 | 158 |
| 2024/08/28 | 3,315 | 3,325 | 3,315 | 3,325 | 6 |
| 2024/08/27 | 3,285 | 3,300 | 3,285 | 3,295 | 5,089 |
| 2024/08/26 | 3,290 | 3,290 | 3,285 | 3,290 | 140 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | 165 |
| 2024/08/22 | 3,305 | 3,305 | 3,300 | 3,300 | 5 |
| 2024/08/21 | 3,260 | 3,300 | 3,260 | 3,295 | 414 |
| 2024/08/20 | 3,305 | 3,320 | 3,300 | 3,320 | 15 |
| 2024/08/19 | 3,310 | 3,310 | 3,285 | 3,285 | 345 |
| 2024/08/16 | 3,295 | 3,325 | 3,295 | 3,325 | 519 |
| 2024/08/15 | 3,215 | 3,225 | 3,205 | 3,220 | 516 |
| 2024/08/14 | 3,200 | 3,210 | 3,190 | 3,190 | 78 |
| 2024/08/13 | 3,145 | 3,170 | 3,140 | 3,170 | 648 |
| 2024/08/09 | 3,085 | 3,090 | 3,080 | 3,080 | 147 |
| 2024/08/08 | 3,175 | 3,175 | 3,035 | 3,065 | 319 |
| 2024/08/07 | 2,981 | 3,140 | 2,975 | 3,140 | 147 |
| 2024/08/06 | 2,824 | 3,035 | 2,824 | 3,015 | 408 |
| 2024/08/05 | 3,010 | 3,015 | 2,823 | 2,848 | 420 |
| 2024/08/02 | 3,280 | 3,280 | 3,095 | 3,095 | 872 |
| 2024/08/01 | 3,390 | 3,390 | 3,280 | 3,300 | 140 |
| 2024/07/31 | 3,310 | 3,350 | 3,310 | 3,340 | 25 |
| 2024/07/30 | 3,330 | 3,330 | 3,305 | 3,305 | 57 |
| 2024/07/29 | 3,315 | 3,350 | 3,310 | 3,335 | 147 |
| 2024/07/26 | 3,285 | 3,305 | 3,255 | 3,280 | 140 |
| 2024/07/25 | 3,345 | 3,345 | 3,285 | 3,290 | 2,796 |
| 2024/07/24 | 3,425 | 3,445 | 3,410 | 3,415 | 769 |
| 2024/07/23 | 3,475 | 3,475 | 3,440 | 3,440 | 43 |
| 2024/07/22 | 3,515 | 3,515 | 3,445 | 3,445 | 24 |
| 2024/07/19 | 3,490 | 3,515 | 3,485 | 3,495 | 164 |
| 2024/07/18 | 3,530 | 3,540 | 3,490 | 3,520 | 395 |
| 2024/07/17 | 3,630 | 3,630 | 3,600 | 3,600 | 15 |
| 2024/07/16 | 3,615 | 3,615 | 3,605 | 3,610 | 35 |
| 2024/07/12 | 3,595 | 3,620 | 3,590 | 3,590 | 160 |
| 2024/07/11 | 3,690 | 3,690 | 3,660 | 3,665 | 108,413 |
| 2024/07/10 | 3,600 | 3,635 | 3,600 | 3,635 | 50,107 |
| 2024/07/09 | 3,560 | 3,625 | 3,560 | 3,620 | 56,311 |
| 2024/07/08 | 3,535 | 3,565 | 3,535 | 3,550 | 59 |
| 2024/07/05 | 3,570 | 3,570 | 3,545 | 3,545 | 308 |
| 2024/07/04 | 3,560 | 3,570 | 3,540 | 3,570 | 59 |
| 2024/07/03 | 3,505 | 3,535 | 3,505 | 3,525 | 44 |
| 2024/07/02 | 3,470 | 3,505 | 3,465 | 3,500 | 956 |
| 2024/07/01 | 3,485 | 3,485 | 3,455 | 3,465 | 4,122 |
| 2024/06/28 | 3,460 | 3,465 | 3,460 | 3,465 | 28 |
| 2024/06/27 | 3,450 | 3,450 | 3,425 | 3,435 | 27 |
| 2024/06/26 | 3,425 | 3,450 | 3,420 | 3,445 | 373 |
| 2024/06/25 | 3,390 | 3,405 | 3,380 | 3,395 | 31 |
| 2024/06/24 | 3,360 | 3,375 | 3,345 | 3,375 | 48 |
| 2024/06/21 | 3,370 | 3,370 | 3,345 | 3,345 | 33 |
| 2024/06/20 | 3,340 | 3,345 | 3,315 | 3,345 | 71 |
| 2024/06/18 | 3,335 | 3,335 | 3,325 | 3,325 | 23 |
| 2024/06/17 | 3,350 | 3,350 | 3,305 | 3,305 | 98 |
| 2024/06/14 | 3,360 | 3,385 | 3,340 | 3,370 | 459 |
| 2024/06/13 | 3,415 | 3,415 | 3,375 | 3,375 | 72 |
| 2024/06/12 | 3,390 | 3,390 | 3,370 | 3,380 | 83 |
| 2024/06/11 | 3,405 | 3,425 | 3,405 | 3,410 | 64 |
| 2024/06/10 | 3,385 | 3,395 | 3,385 | 3,395 | 28 |
| 2024/06/07 | 3,365 | 3,375 | 3,360 | 3,360 | 16 |
| 2024/06/06 | 3,405 | 3,405 | 3,380 | 3,385 | 63 |
| 2024/06/05 | 3,355 | 3,365 | 3,350 | 3,350 | 78 |
| 2024/06/04 | 3,405 | 3,405 | 3,405 | 3,405 | 258 |
| 2024/06/03 | 3,400 | 3,405 | 3,395 | 3,405 | 477 |
| 2024/05/31 | 3,340 | 3,365 | 3,330 | 3,365 | 113 |
| 2024/05/30 | 3,330 | 3,330 | 3,290 | 3,330 | 2,605 |
| 2024/05/29 | 3,400 | 3,400 | 3,360 | 3,360 | 10 |
| 2024/05/28 | 3,405 | 3,405 | 3,375 | 3,385 | 52 |
| 2024/05/27 | 3,385 | 3,385 | 3,375 | 3,375 | 316 |
| 2024/05/24 | 3,360 | 3,390 | 3,360 | 3,380 | 17 |
| 2024/05/23 | 3,380 | 3,400 | 3,370 | 3,400 | 52 |
| 2024/05/22 | 3,370 | 3,375 | 3,360 | 3,360 | 241 |
| 2024/05/21 | 3,405 | 3,415 | 3,390 | 3,390 | 112 |
| 2024/05/20 | 3,370 | 3,415 | 3,370 | 3,395 | 935 |
| 2024/05/17 | 3,375 | 3,375 | 3,355 | 3,375 | 240 |
| 2024/05/16 | 3,360 | 3,380 | 3,345 | 3,380 | 789 |
| 2024/05/15 | 3,330 | 3,350 | 3,325 | 3,325 | 2,043 |
| 2024/05/14 | 3,305 | 3,330 | 3,295 | 3,295 | 431 |
| 2024/05/13 | 3,290 | 3,310 | 3,290 | 3,305 | 504 |
| 2024/05/10 | 3,275 | 3,320 | 3,275 | 3,300 | 278 |
| 2024/05/09 | 3,285 | 3,300 | 3,285 | 3,285 | 1,956 |
| 2024/05/08 | 3,330 | 3,330 | 3,280 | 3,280 | 244 |
| 2024/05/07 | 3,345 | 3,350 | 3,320 | 3,330 | 72 |
| 2024/05/02 | 3,300 | 3,300 | 3,290 | 3,300 | 239 |
| 2024/05/01 | 3,300 | 3,305 | 3,280 | 3,305 | 237 |
| 2024/04/30 | 3,275 | 3,310 | 3,265 | 3,300 | 334 |
| 2024/04/26 | 3,215 | 3,215 | 3,195 | 3,205 | 181 |
| 2024/04/25 | 3,220 | 3,225 | 3,200 | 3,200 | 171 |
| 2024/04/24 | 3,220 | 3,260 | 3,220 | 3,250 | 199 |
| 2024/04/23 | 3,195 | 3,200 | 3,165 | 3,175 | 2,236 |
| 2024/04/22 | 3,140 | 3,175 | 3,140 | 3,155 | 239 |
| 2024/04/19 | 3,190 | 3,190 | 3,115 | 3,145 | 200 |
| 2024/04/18 | 3,205 | 3,240 | 3,200 | 3,240 | 1,342 |
| 2024/04/17 | 3,265 | 3,265 | 3,230 | 3,230 | 151 |
| 2024/04/16 | 3,270 | 3,270 | 3,245 | 3,255 | 584 |
| 2024/04/15 | 3,305 | 3,305 | 3,280 | 3,295 | 643 |
| 2024/04/12 | 3,340 | 3,340 | 3,320 | 3,325 | 187 |
| 2024/04/11 | 3,285 | 3,305 | 3,285 | 3,305 | 43 |
| 2024/04/10 | 3,325 | 3,325 | 3,315 | 3,315 | 18 |
| 2024/04/09 | 3,320 | 3,330 | 3,310 | 3,330 | 113 |
| 2024/04/08 | 3,305 | 3,305 | 3,295 | 3,295 | 86 |
| 2024/04/05 | 3,305 | 3,305 | 3,260 | 3,280 | 1,323 |
| 2024/04/04 | 3,360 | 3,360 | 3,335 | 3,350 | 48 |
| 2024/04/03 | 3,310 | 3,315 | 3,295 | 3,295 | 20 |
| 2024/04/02 | 3,350 | 3,350 | 3,325 | 3,325 | 97 |
| 2024/04/01 | 3,395 | 3,395 | 3,320 | 3,340 | 469 |
| 2024/03/29 | 3,380 | 3,380 | 3,360 | 3,365 | 978 |
| 2024/03/28 | 3,390 | 3,390 | 3,355 | 3,355 | 566 |
| 2024/03/27 | 3,425 | 3,425 | 3,370 | 3,395 | 250 |
| 2024/03/26 | 3,365 | 3,370 | 3,350 | 3,360 | 4,985 |
| 2024/03/25 | 3,380 | 3,390 | 3,360 | 3,360 | 410 |
| 2024/03/22 | 3,405 | 3,405 | 3,385 | 3,400 | 347 |
| 2024/03/21 | 3,400 | 3,400 | 3,380 | 3,395 | 228 |
| 2024/03/19 | 3,320 | 3,345 | 3,305 | 3,345 | 1,067 |
| 2024/03/18 | 3,205 | 3,320 | 3,205 | 3,320 | 2,043 |
| 2024/03/15 | 3,255 | 3,255 | 3,240 | 3,240 | 56 |
| 2024/03/14 | 3,245 | 3,250 | 3,215 | 3,250 | 104 |
| 2024/03/13 | 3,295 | 3,295 | 3,225 | 3,245 | 102 |
| 2024/03/12 | 3,210 | 3,240 | 3,210 | 3,240 | 275 |
| 2024/03/11 | 3,280 | 3,280 | 3,230 | 3,250 | 610 |
| 2024/03/08 | 3,325 | 3,350 | 3,320 | 3,330 | 217 |
| 2024/03/07 | 3,370 | 3,375 | 3,320 | 3,320 | 154 |
| 2024/03/06 | 3,350 | 3,360 | 3,340 | 3,355 | 208 |
| 2024/03/05 | 3,350 | 3,365 | 3,330 | 3,365 | 5,060 |
| 2024/03/04 | 3,475 | 3,475 | 3,350 | 3,350 | 4,334 |
| 2024/03/01 | 3,295 | 3,335 | 3,290 | 3,335 | 291 |
| 2024/02/29 | 3,280 | 3,280 | 3,255 | 3,280 | 249 |
| 2024/02/28 | 3,285 | 3,285 | 3,270 | 3,280 | 102 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,280 | 320 |
| 2024/02/26 | 3,280 | 3,295 | 3,275 | 3,285 | 154 |
| 2024/02/22 | 3,245 | 3,270 | 3,240 | 3,270 | 356 |
| 2024/02/21 | 3,205 | 3,215 | 3,200 | 3,215 | 1,672 |
| 2024/02/20 | 3,235 | 3,235 | 3,215 | 3,225 | 31 |
| 2024/02/19 | 3,225 | 3,230 | 3,220 | 3,230 | 80 |
| 2024/02/16 | 3,260 | 3,260 | 3,225 | 3,240 | 133 |
| 2024/02/15 | 3,265 | 3,290 | 3,200 | 3,210 | 209 |
| 2024/02/14 | 3,190 | 3,195 | 3,175 | 3,195 | 64 |
| 2024/02/13 | 3,190 | 3,220 | 3,180 | 3,215 | 138 |
| 2024/02/09 | 3,140 | 3,160 | 3,140 | 3,140 | 359 |
| 2024/02/08 | 3,120 | 3,140 | 3,105 | 3,140 | 392 |
| 2024/02/07 | 3,095 | 3,100 | 3,080 | 3,090 | 269 |
| 2024/02/06 | 3,105 | 3,120 | 3,100 | 3,100 | 474 |
| 2024/02/05 | 3,165 | 3,165 | 3,130 | 3,135 | 2,041 |
| 2024/02/02 | 3,145 | 3,145 | 3,120 | 3,130 | 575 |
| 2024/02/01 | 3,100 | 3,130 | 3,100 | 3,105 | 492 |
| 2024/01/31 | 3,120 | 3,140 | 3,095 | 3,140 | 245 |
| 2024/01/30 | 3,145 | 3,145 | 3,115 | 3,120 | 80 |
| 2024/01/29 | 3,100 | 3,110 | 3,085 | 3,100 | 61 |
| 2024/01/26 | 3,110 | 3,110 | 3,075 | 3,075 | 172 |
| 2024/01/25 | 3,120 | 3,125 | 3,100 | 3,125 | 281 |
| 2024/01/24 | 3,150 | 3,150 | 3,115 | 3,120 | 204 |
| 2024/01/23 | 3,165 | 3,190 | 3,150 | 3,160 | 71 |
| 2024/01/22 | 3,115 | 3,150 | 3,115 | 3,150 | 137 |
| 2024/01/19 | 3,125 | 3,125 | 3,100 | 3,105 | 129 |
| 2024/01/18 | 3,065 | 3,075 | 3,060 | 3,060 | 169 |
| 2024/01/17 | 3,110 | 3,130 | 3,080 | 3,080 | 258 |
| 2024/01/16 | 3,145 | 3,145 | 3,085 | 3,085 | 263 |
| 2024/01/15 | 3,105 | 3,125 | 3,080 | 3,120 | 219 |
| 2024/01/12 | 3,100 | 3,100 | 3,070 | 3,080 | 983 |
| 2024/01/11 | 3,045 | 3,060 | 3,030 | 3,060 | 253 |
| 2024/01/10 | 2,962 | 3,000 | 2,948 | 2,999 | 737 |
| 2024/01/09 | 3,005 | 3,005 | 2,937 | 2,946 | 489 |
| 2024/01/05 | 2,910 | 2,913 | 2,900 | 2,902 | 635 |
| 2024/01/04 | 2,891 | 2,903 | 2,868 | 2,903 | 188 |