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 |
|---|---|---|---|---|---|
| 2025/09/01 | 3,537 | 3,537 | 3,512 | 3,512 | 163 |
| 2025/08/29 | 3,607 | 3,607 | 3,564 | 3,564 | 121 |
| 2025/08/28 | 3,561 | 3,577 | 3,549 | 3,577 | 6 |
| 2025/08/27 | 3,572 | 3,572 | 3,549 | 3,555 | 113 |
| 2025/08/26 | 3,650 | 3,650 | 3,554 | 3,561 | 106 |
| 2025/08/25 | 3,617 | 3,617 | 3,617 | 3,617 | 160 |
| 2025/08/22 | 3,639 | 3,639 | 3,585 | 3,591 | 18 |
| 2025/08/21 | 3,626 | 3,626 | 3,589 | 3,589 | 54 |
| 2025/08/20 | 3,638 | 3,638 | 3,606 | 3,613 | 573 |
| 2025/08/19 | 3,670 | 3,670 | 3,650 | 3,650 | 2 |
| 2025/08/18 | 3,630 | 3,665 | 3,630 | 3,665 | 1,745 |
| 2025/08/15 | 3,600 | 3,627 | 3,600 | 3,627 | 331 |
| 2025/08/14 | 3,627 | 3,627 | 3,581 | 3,588 | 3,148 |
| 2025/08/13 | 3,625 | 3,654 | 3,625 | 3,643 | 42 |
| 2025/08/12 | 3,566 | 3,600 | 3,566 | 3,585 | 368 |
| 2025/08/08 | 3,558 | 3,561 | 3,532 | 3,561 | 139 |
| 2025/08/07 | 3,529 | 3,529 | 3,507 | 3,507 | 9,640 |
| 2025/08/06 | 3,450 | 3,459 | 3,450 | 3,459 | 6,515 |
| 2025/08/05 | 3,465 | 3,467 | 3,457 | 3,457 | 1,727 |
| 2025/08/04 | 3,425 | 3,451 | 3,415 | 3,451 | 163 |
| 2025/08/01 | 3,497 | 3,516 | 3,488 | 3,495 | 3,718 |
| 2025/07/31 | 3,535 | 3,535 | 3,491 | 3,512 | 39 |
| 2025/07/30 | 3,529 | 3,558 | 3,470 | 3,558 | 121 |
| 2025/07/29 | 3,555 | 3,555 | 3,515 | 3,515 | 14 |
| 2025/07/28 | 3,532 | 3,532 | 3,513 | 3,515 | 1,725 |
| 2025/07/25 | 3,650 | 3,650 | 3,528 | 3,528 | 126 |
| 2025/07/24 | 3,560 | 3,586 | 3,560 | 3,586 | 335 |
| 2025/07/23 | 3,463 | 3,507 | 3,446 | 3,507 | 714 |
| 2025/07/22 | 3,415 | 3,415 | 3,391 | 3,393 | 151 |
| 2025/07/18 | 3,460 | 3,460 | 3,460 | 3,460 | 4 |
| 2025/07/17 | 3,389 | 3,415 | 3,389 | 3,415 | 6 |
| 2025/07/16 | 3,405 | 3,405 | 3,405 | 3,405 | 79 |
| 2025/07/15 | 3,398 | 3,398 | 3,398 | 3,398 | 1 |
| 2025/07/14 | 3,361 | 3,390 | 3,361 | 3,390 | 25 |
| 2025/07/11 | 3,381 | 3,400 | 3,381 | 3,384 | 203 |
| 2025/07/10 | 3,464 | 3,464 | 3,369 | 3,375 | 9 |
| 2025/07/09 | 3,422 | 3,422 | 3,394 | 3,394 | 211 |
| 2025/07/08 | 3,390 | 3,398 | 3,390 | 3,396 | 20 |
| 2025/07/07 | 3,405 | 3,405 | 3,388 | 3,388 | 12 |
| 2025/07/04 | 3,429 | 3,429 | 3,398 | 3,398 | 28 |
| 2025/07/03 | 3,373 | 3,400 | 3,373 | 3,400 | 22 |
| 2025/07/02 | 3,401 | 3,405 | 3,398 | 3,405 | 3,799 |
| 2025/07/01 | 3,457 | 3,457 | 3,457 | 3,457 | 1,704 |
| 2025/06/30 | 3,473 | 3,498 | 3,464 | 3,464 | 64 |
| 2025/06/27 | 3,405 | 3,460 | 3,405 | 3,449 | 217 |
| 2025/06/26 | 3,366 | 3,380 | 3,366 | 3,380 | 109 |
| 2025/06/25 | 3,378 | 3,378 | 3,351 | 3,351 | 20 |
| 2025/06/24 | 3,360 | 3,360 | 3,360 | 3,360 | 3 |
| 2025/06/23 | 3,315 | 3,315 | 3,297 | 3,310 | 70 |
| 2025/06/20 | 3,339 | 3,348 | 3,333 | 3,333 | 1,893 |
| 2025/06/19 | 3,391 | 3,391 | 3,391 | 3,391 | 1 |
| 2025/06/18 | 3,342 | 3,385 | 3,342 | 3,381 | 45 |
| 2025/06/17 | 3,341 | 3,341 | 3,341 | 3,341 | 5 |
| 2025/06/16 | 3,343 | 3,343 | 3,340 | 3,340 | 10 |
| 2025/06/13 | 3,350 | 3,350 | 3,301 | 3,301 | 2,241 |
| 2025/06/12 | 3,400 | 3,400 | 3,400 | 3,400 | 5 |
| 2025/06/11 | 3,381 | 3,381 | 3,367 | 3,367 | 40 |
| 2025/06/10 | 3,371 | 3,380 | 3,371 | 3,377 | 27 |
| 2025/06/09 | 3,360 | 3,360 | 3,354 | 3,354 | 2,694 |
| 2025/06/06 | 3,327 | 3,327 | 3,327 | 3,327 | 1 |
| 2025/06/05 | 3,319 | 3,319 | 3,307 | 3,307 | 66 |
| 2025/06/04 | 3,371 | 3,371 | 3,371 | 3,371 | 6 |
| 2025/06/03 | 3,321 | 3,332 | 3,321 | 3,321 | 258 |
| 2025/06/02 | 3,393 | 3,393 | 3,313 | 3,313 | 34 |
| 2025/05/30 | 3,340 | 3,400 | 3,340 | 3,400 | 7 |
| 2025/05/29 | 3,372 | 3,392 | 3,370 | 3,392 | 49 |
| 2025/05/28 | 3,372 | 3,372 | 3,372 | 3,372 | 5 |
| 2025/05/27 | 3,308 | 3,322 | 3,308 | 3,322 | 241 |
| 2025/05/26 | 3,293 | 3,303 | 3,293 | 3,303 | 13 |
| 2025/05/23 | 3,294 | 3,294 | 3,281 | 3,293 | 24 |
| 2025/05/22 | 3,243 | 3,248 | 3,243 | 3,248 | 79 |
| 2025/05/21 | 3,350 | 3,350 | 3,291 | 3,291 | 8 |
| 2025/05/20 | 3,333 | 3,333 | 3,300 | 3,300 | 28 |
| 2025/05/19 | 3,318 | 3,318 | 3,307 | 3,309 | 15 |
| 2025/05/16 | 3,341 | 3,341 | 3,303 | 3,303 | 102 |
| 2025/05/15 | 3,340 | 3,340 | 3,314 | 3,314 | 2,692 |
| 2025/05/14 | 3,400 | 3,400 | 3,303 | 3,339 | 23 |
| 2025/05/13 | 3,373 | 3,384 | 3,370 | 3,370 | 19 |
| 2025/05/12 | 3,338 | 3,338 | 3,303 | 3,303 | 686 |
| 2025/05/09 | 3,261 | 3,323 | 3,261 | 3,323 | 321 |
| 2025/05/08 | 3,289 | 3,289 | 3,276 | 3,278 | 250 |
| 2025/05/07 | 3,291 | 3,291 | 3,271 | 3,271 | 307 |
| 2025/05/02 | 3,280 | 3,280 | 3,260 | 3,275 | 87 |
| 2025/05/01 | 3,235 | 3,245 | 3,235 | 3,245 | 166 |
| 2025/04/30 | 3,195 | 3,205 | 3,195 | 3,205 | 13 |
| 2025/04/28 | 3,220 | 3,220 | 3,190 | 3,190 | 213 |
| 2025/04/25 | 3,170 | 3,175 | 3,160 | 3,175 | 15 |
| 2025/04/24 | 3,135 | 3,135 | 3,120 | 3,120 | 24 |
| 2025/04/23 | 3,115 | 3,115 | 3,070 | 3,075 | 48 |
| 2025/04/22 | 3,025 | 3,030 | 3,015 | 3,030 | 248 |
| 2025/04/21 | 3,075 | 3,075 | 3,030 | 3,035 | 24 |
| 2025/04/18 | 3,055 | 3,065 | 3,030 | 3,065 | 8,260 |
| 2025/04/17 | 3,020 | 3,025 | 2,994 | 3,025 | 8 |
| 2025/04/16 | 3,055 | 3,055 | 2,970 | 2,970 | 20 |
| 2025/04/15 | 3,025 | 3,025 | 3,020 | 3,020 | 101 |
| 2025/04/14 | 2,985 | 3,005 | 2,985 | 2,994 | 697 |
| 2025/04/11 | 3,005 | 3,005 | 2,902 | 2,953 | 15 |
| 2025/04/10 | 3,115 | 3,115 | 3,075 | 3,075 | 21 |
| 2025/04/09 | 2,928 | 2,928 | 2,765 | 2,823 | 3,059 |
| 2025/04/08 | 2,880 | 2,930 | 2,880 | 2,930 | 717 |
| 2025/04/07 | 2,900 | 2,900 | 2,762 | 2,830 | 511 |
| 2025/04/04 | 3,010 | 3,010 | 2,937 | 2,972 | 85 |
| 2025/04/03 | 3,015 | 3,065 | 3,015 | 3,040 | 188 |
| 2025/04/02 | 3,175 | 3,175 | 3,140 | 3,155 | 11 |
| 2025/04/01 | 3,170 | 3,180 | 3,160 | 3,160 | 49 |
| 2025/03/31 | 3,205 | 3,205 | 3,155 | 3,155 | 1,486 |
| 2025/03/28 | 3,295 | 3,295 | 3,265 | 3,270 | 113 |
| 2025/03/27 | 3,295 | 3,315 | 3,280 | 3,315 | 109 |
| 2025/03/26 | 3,320 | 3,325 | 3,305 | 3,325 | 37 |
| 2025/03/25 | 3,305 | 3,305 | 3,305 | 3,305 | 201 |
| 2025/03/24 | 3,310 | 3,310 | 3,280 | 3,280 | 11 |
| 2025/03/21 | 3,355 | 3,355 | 3,275 | 3,295 | 1,013 |
| 2025/03/19 | 3,315 | 3,340 | 3,300 | 3,315 | 292 |
| 2025/03/18 | 3,315 | 3,315 | 3,295 | 3,295 | 322 |
| 2025/03/17 | 3,265 | 3,265 | 3,260 | 3,260 | 69 |
| 2025/03/14 | 3,300 | 3,300 | 3,230 | 3,240 | 10 |
| 2025/03/13 | 3,240 | 3,240 | 3,240 | 3,240 | 75 |
| 2025/03/12 | 3,200 | 3,220 | 3,200 | 3,220 | 17 |
| 2025/03/11 | 3,170 | 3,195 | 3,125 | 3,195 | 574 |
| 2025/03/10 | 3,240 | 3,240 | 3,210 | 3,225 | 47 |
| 2025/03/07 | 3,250 | 3,250 | 3,250 | 3,250 | 4 |
| 2025/03/05 | 3,285 | 3,285 | 3,260 | 3,260 | 115 |
| 2025/03/04 | 3,270 | 3,275 | 3,245 | 3,275 | 127 |
| 2025/03/03 | 3,315 | 3,315 | 3,285 | 3,285 | 14 |
| 2025/02/28 | 3,255 | 3,255 | 3,225 | 3,245 | 495 |
| 2025/02/27 | 3,350 | 3,350 | 3,305 | 3,305 | 402 |
| 2025/02/26 | 3,305 | 3,310 | 3,275 | 3,310 | 318 |
| 2025/02/25 | 3,305 | 3,330 | 3,300 | 3,320 | 1,627 |
| 2025/02/21 | 3,335 | 3,345 | 3,330 | 3,345 | 14 |
| 2025/02/20 | 3,335 | 3,350 | 3,335 | 3,350 | 115 |
| 2025/02/19 | 3,455 | 3,455 | 3,380 | 3,395 | 260 |
| 2025/02/18 | 3,405 | 3,415 | 3,405 | 3,415 | 233 |
| 2025/02/17 | 3,340 | 3,405 | 3,340 | 3,405 | 141 |
| 2025/02/14 | 3,410 | 3,410 | 3,380 | 3,380 | 6,827 |
| 2025/02/13 | 3,350 | 3,350 | 3,350 | 3,350 | 136 |
| 2025/02/12 | 3,385 | 3,385 | 3,360 | 3,360 | 116 |
| 2025/02/10 | 3,350 | 3,350 | 3,335 | 3,345 | 148 |
| 2025/02/07 | 3,420 | 3,420 | 3,420 | 3,420 | 2 |
| 2025/02/06 | 3,350 | 3,360 | 3,350 | 3,360 | 11 |
| 2025/02/05 | 3,365 | 3,365 | 3,335 | 3,335 | 118 |
| 2025/02/04 | 3,375 | 3,375 | 3,360 | 3,360 | 7 |
| 2025/02/03 | 3,335 | 3,340 | 3,300 | 3,310 | 154 |
| 2025/01/31 | 3,395 | 3,405 | 3,390 | 3,405 | 106 |
| 2025/01/30 | 3,360 | 3,385 | 3,360 | 3,385 | 107 |
| 2025/01/29 | 3,385 | 3,385 | 3,365 | 3,365 | 38 |
| 2025/01/28 | 3,350 | 3,350 | 3,340 | 3,345 | 123 |
| 2025/01/27 | 3,390 | 3,390 | 3,370 | 3,370 | 13 |
| 2025/01/24 | 3,395 | 3,405 | 3,380 | 3,390 | 113 |
| 2025/01/23 | 3,405 | 3,405 | 3,385 | 3,400 | 98 |
| 2025/01/22 | 3,375 | 3,375 | 3,360 | 3,370 | 117 |
| 2025/01/21 | 3,360 | 3,360 | 3,305 | 3,305 | 10 |
| 2025/01/20 | 3,315 | 3,335 | 3,315 | 3,335 | 107 |
| 2025/01/17 | 3,295 | 3,295 | 3,250 | 3,290 | 509 |
| 2025/01/16 | 3,320 | 3,320 | 3,250 | 3,300 | 92 |
| 2025/01/15 | 3,270 | 3,310 | 3,270 | 3,285 | 67 |
| 2025/01/14 | 3,360 | 3,360 | 3,275 | 3,285 | 99 |
| 2025/01/10 | 3,365 | 3,365 | 3,350 | 3,355 | 24 |
| 2025/01/09 | 3,390 | 3,390 | 3,365 | 3,365 | 112 |
| 2025/01/08 | 3,405 | 3,415 | 3,405 | 3,415 | 23 |
| 2025/01/07 | 3,410 | 3,430 | 3,385 | 3,430 | 58 |
| 2025/01/06 | 3,445 | 3,445 | 3,375 | 3,375 | 736 |