上場インデックス世界株式(MSCI ACWI)(1554)の株価時系列情報
上場インデックス世界株式(MSCI ACWI)(1554)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,421 | 4,453 | 4,401 | 4,453 | 4,170 |
| 2024/04/25 | 4,386 | 4,400 | 4,378 | 4,400 | 960 |
| 2024/04/24 | 4,391 | 4,416 | 4,389 | 4,403 | 2,370 |
| 2024/04/23 | 4,345 | 4,348 | 4,330 | 4,347 | 2,870 |
| 2024/04/22 | 4,306 | 4,318 | 4,301 | 4,312 | 830 |
| 2024/04/19 | 4,344 | 4,344 | 4,227 | 4,278 | 7,290 |
| 2024/04/18 | 4,323 | 4,347 | 4,323 | 4,347 | 4,680 |
| 2024/04/17 | 4,341 | 4,352 | 4,328 | 4,328 | 780 |
| 2024/04/16 | 4,350 | 4,357 | 4,333 | 4,338 | 3,940 |
| 2024/04/15 | 4,376 | 4,411 | 4,376 | 4,411 | 2,430 |
| 2024/04/12 | 4,426 | 4,426 | 4,421 | 4,421 | 9,830 |
| 2024/04/11 | 4,399 | 4,414 | 4,392 | 4,414 | 4,220 |
| 2024/04/10 | 4,408 | 4,414 | 4,408 | 4,410 | 1,630 |
| 2024/04/09 | 4,417 | 4,417 | 4,407 | 4,407 | 1,300 |
| 2024/04/08 | 4,405 | 4,405 | 4,394 | 4,396 | 1,460 |
| 2024/04/05 | 4,352 | 4,376 | 4,326 | 4,358 | 3,810 |
| 2024/04/04 | 4,409 | 4,424 | 4,406 | 4,422 | 470 |
| 2024/04/03 | 4,400 | 4,417 | 4,388 | 4,388 | 8,890 |
| 2024/04/02 | 4,424 | 4,440 | 4,412 | 4,418 | 2,830 |
| 2024/04/01 | 4,435 | 4,440 | 4,431 | 4,440 | 2,660 |
| 2024/03/29 | 4,430 | 4,430 | 4,380 | 4,426 | 4,000 |
| 2024/03/28 | 4,414 | 4,420 | 4,410 | 4,418 | 5,740 |
| 2024/03/27 | 4,407 | 4,410 | 4,401 | 4,410 | 2,390 |
| 2024/03/26 | 4,398 | 4,416 | 4,392 | 4,407 | 12,110 |
| 2024/03/25 | 4,398 | 4,406 | 4,389 | 4,398 | 6,450 |
| 2024/03/22 | 4,428 | 4,429 | 4,406 | 4,416 | 2,700 |
| 2024/03/21 | 4,388 | 4,405 | 4,382 | 4,405 | 7,830 |
| 2024/03/19 | 4,271 | 4,300 | 4,268 | 4,300 | 6,550 |
| 2024/03/18 | 4,268 | 4,272 | 4,260 | 4,269 | 2,580 |
| 2024/03/15 | 4,272 | 4,276 | 4,252 | 4,264 | 2,940 |
| 2024/03/14 | 4,262 | 4,277 | 4,260 | 4,268 | 2,680 |
| 2024/03/13 | 4,265 | 4,265 | 4,251 | 4,258 | 5,700 |
| 2024/03/12 | 4,215 | 4,248 | 4,207 | 4,248 | 9,250 |
| 2024/03/11 | 4,198 | 4,207 | 4,191 | 4,207 | 10,060 |
| 2024/03/08 | 4,247 | 4,266 | 4,232 | 4,264 | 5,140 |
| 2024/03/07 | 4,255 | 4,255 | 4,219 | 4,228 | 6,030 |
| 2024/03/06 | 4,247 | 4,260 | 4,234 | 4,252 | 5,380 |
| 2024/03/05 | 4,287 | 4,287 | 4,275 | 4,278 | 1,670 |
| 2024/03/04 | 4,288 | 4,288 | 4,270 | 4,286 | 6,070 |
| 2024/03/01 | 4,244 | 4,275 | 4,237 | 4,272 | 7,050 |
| 2024/02/29 | 4,231 | 4,246 | 4,220 | 4,234 | 3,540 |
| 2024/02/28 | 4,249 | 4,263 | 4,247 | 4,258 | 1,090 |
| 2024/02/27 | 4,255 | 4,255 | 4,235 | 4,235 | 1,380 |
| 2024/02/26 | 4,261 | 4,261 | 4,241 | 4,243 | 2,690 |
| 2024/02/22 | 4,209 | 4,221 | 4,160 | 4,208 | 5,170 |
| 2024/02/21 | 4,175 | 4,175 | 4,164 | 4,175 | 1,000 |
| 2024/02/20 | 4,194 | 4,194 | 4,177 | 4,189 | 1,650 |
| 2024/02/19 | 4,200 | 4,200 | 4,178 | 4,187 | 2,450 |
| 2024/02/16 | 4,188 | 4,203 | 4,182 | 4,200 | 2,750 |
| 2024/02/15 | 4,169 | 4,177 | 4,100 | 4,167 | 5,200 |
| 2024/02/14 | 4,144 | 4,146 | 4,128 | 4,130 | 7,490 |
| 2024/02/13 | 4,153 | 4,166 | 4,149 | 4,155 | 3,970 |
| 2024/02/09 | 4,139 | 4,146 | 4,131 | 4,143 | 2,380 |
| 2024/02/08 | 4,100 | 4,125 | 4,096 | 4,125 | 5,640 |
| 2024/02/07 | 4,069 | 4,082 | 4,069 | 4,081 | 11,630 |
| 2024/02/06 | 4,065 | 4,084 | 4,063 | 4,074 | 1,190 |
| 2024/02/05 | 4,076 | 4,083 | 4,067 | 4,077 | 6,370 |
| 2024/02/02 | 4,031 | 4,039 | 4,018 | 4,036 | 6,300 |
| 2024/02/01 | 3,991 | 3,999 | 3,980 | 3,985 | 17,400 |
| 2024/01/31 | 4,040 | 4,045 | 4,030 | 4,039 | 2,030 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,054 | 2,460 |
| 2024/01/29 | 4,024 | 4,046 | 4,024 | 4,043 | 5,640 |
| 2024/01/26 | 4,025 | 4,026 | 4,017 | 4,023 | 8,550 |
| 2024/01/25 | 4,014 | 4,014 | 4,004 | 4,011 | 2,610 |
| 2024/01/24 | 4,017 | 4,022 | 4,004 | 4,005 | 7,160 |
| 2024/01/23 | 4,005 | 4,006 | 3,989 | 4,004 | 8,070 |
| 2024/01/22 | 3,984 | 4,008 | 3,983 | 4,000 | 12,970 |
| 2024/01/19 | 3,955 | 3,965 | 3,930 | 3,960 | 18,400 |
| 2024/01/18 | 3,923 | 3,928 | 3,900 | 3,913 | 60,020 |
| 2024/01/17 | 3,999 | 4,004 | 3,973 | 3,980 | 72,720 |
| 2024/01/16 | 3,980 | 3,985 | 3,967 | 3,980 | 8,910 |
| 2024/01/15 | 3,970 | 3,978 | 3,963 | 3,976 | 5,420 |
| 2024/01/12 | 3,963 | 3,977 | 3,950 | 3,970 | 16,480 |
| 2024/01/11 | 3,976 | 3,980 | 3,971 | 3,978 | 12,160 |
| 2024/01/10 | 3,926 | 3,941 | 3,925 | 3,933 | 14,820 |
| 2024/01/09 | 3,933 | 3,935 | 3,910 | 3,925 | 5,690 |
| 2024/01/05 | 3,903 | 3,912 | 3,900 | 3,900 | 5,160 |
| 2024/01/04 | 3,877 | 3,993 | 3,860 | 3,876 | 15,980 |
| 2023/12/29 | 3,898 | 3,901 | 3,888 | 3,897 | 2,730 |
| 2023/12/28 | 3,894 | 3,905 | 3,882 | 3,900 | 4,330 |
| 2023/12/27 | 3,891 | 3,914 | 3,891 | 3,904 | 5,210 |
| 2023/12/26 | 3,877 | 3,897 | 3,876 | 3,893 | 2,450 |
| 2023/12/25 | 3,860 | 3,896 | 3,860 | 3,887 | 4,720 |
| 2023/12/22 | 3,861 | 3,879 | 3,860 | 3,871 | 6,950 |
| 2023/12/21 | 3,873 | 3,879 | 3,856 | 3,869 | 3,120 |
| 2023/12/20 | 3,922 | 3,937 | 3,911 | 3,924 | 14,780 |
| 2023/12/19 | 3,860 | 3,890 | 3,853 | 3,890 | 8,020 |
| 2023/12/18 | 3,843 | 3,849 | 3,840 | 3,847 | 10,020 |
| 2023/12/15 | 3,861 | 3,864 | 3,839 | 3,844 | 3,400 |
| 2023/12/14 | 3,856 | 3,861 | 3,828 | 3,830 | 5,690 |
| 2023/12/13 | 3,863 | 3,871 | 3,857 | 3,870 | 3,260 |
| 2023/12/12 | 3,870 | 3,870 | 3,845 | 3,860 | 2,280 |
| 2023/12/11 | 3,820 | 3,831 | 3,820 | 3,830 | 9,650 |
| 2023/12/08 | 3,790 | 3,790 | 3,750 | 3,785 | 8,620 |
| 2023/12/07 | 3,837 | 3,849 | 3,820 | 3,820 | 1,640 |
| 2023/12/06 | 3,857 | 3,873 | 3,857 | 3,859 | 920 |
| 2023/12/05 | 3,861 | 3,861 | 3,850 | 3,850 | 3,690 |
| 2023/12/04 | 3,860 | 3,890 | 3,852 | 3,852 | 4,500 |
| 2023/12/01 | 3,875 | 3,877 | 3,862 | 3,872 | 2,580 |
| 2023/11/30 | 3,841 | 3,849 | 3,835 | 3,837 | 750 |
| 2023/11/29 | 3,835 | 3,865 | 3,835 | 3,848 | 3,920 |
| 2023/11/28 | 3,872 | 3,873 | 3,860 | 3,868 | 2,560 |
| 2023/11/27 | 3,899 | 3,900 | 3,868 | 3,881 | 2,190 |
| 2023/11/24 | 3,897 | 3,905 | 3,893 | 3,899 | 1,600 |
| 2023/11/22 | 3,854 | 3,860 | 3,848 | 3,858 | 1,280 |
| 2023/11/21 | 3,863 | 3,872 | 3,840 | 3,844 | 2,280 |
| 2023/11/20 | 3,880 | 3,880 | 3,846 | 3,856 | 5,270 |
| 2023/11/17 | 3,898 | 3,898 | 3,878 | 3,889 | 2,100 |
| 2023/11/16 | 3,914 | 3,917 | 3,889 | 3,902 | 4,250 |
| 2023/11/15 | 3,875 | 3,900 | 3,870 | 3,886 | 7,320 |
| 2023/11/14 | 3,822 | 3,832 | 3,819 | 3,831 | 2,980 |
| 2023/11/13 | 3,810 | 3,817 | 3,798 | 3,800 | 18,340 |
| 2023/11/10 | 3,773 | 3,773 | 3,770 | 3,770 | 1,950 |
| 2023/11/09 | 3,772 | 3,792 | 3,772 | 3,787 | 5,980 |
| 2023/11/08 | 3,759 | 3,779 | 3,755 | 3,755 | 9,970 |
| 2023/11/07 | 3,756 | 3,759 | 3,751 | 3,755 | 2,900 |
| 2023/11/06 | 3,750 | 3,756 | 3,741 | 3,746 | 5,030 |
| 2023/11/02 | 3,669 | 3,679 | 3,663 | 3,674 | 1,420 |
| 2023/11/01 | 3,640 | 3,642 | 3,625 | 3,638 | 1,250 |
| 2023/10/31 | 3,570 | 3,594 | 3,567 | 3,591 | 4,160 |
| 2023/10/30 | 3,569 | 3,582 | 3,557 | 3,565 | 2,570 |
| 2023/10/27 | 3,595 | 3,605 | 3,589 | 3,605 | 2,530 |
| 2023/10/26 | 3,609 | 3,609 | 3,594 | 3,602 | 3,410 |
| 2023/10/25 | 3,662 | 3,662 | 3,643 | 3,645 | 1,020 |
| 2023/10/24 | 3,641 | 3,643 | 3,613 | 3,642 | 1,680 |
| 2023/10/23 | 3,646 | 3,646 | 3,630 | 3,644 | 8,260 |
| 2023/10/20 | 3,666 | 3,676 | 3,660 | 3,663 | 3,090 |
| 2023/10/19 | 3,706 | 3,716 | 3,695 | 3,697 | 3,190 |
| 2023/10/18 | 3,755 | 3,758 | 3,740 | 3,758 | 1,010 |
| 2023/10/17 | 3,746 | 3,754 | 3,721 | 3,754 | 1,350 |
| 2023/10/16 | 3,730 | 3,735 | 3,712 | 3,712 | 1,570 |
| 2023/10/13 | 3,754 | 3,756 | 3,738 | 3,754 | 820 |
| 2023/10/12 | 3,773 | 3,775 | 3,761 | 3,773 | 3,430 |
| 2023/10/11 | 3,736 | 3,744 | 3,723 | 3,744 | 1,340 |
| 2023/10/10 | 3,689 | 3,711 | 3,689 | 3,711 | 1,740 |
| 2023/10/06 | 3,636 | 3,648 | 3,636 | 3,645 | 1,250 |
| 2023/10/05 | 3,643 | 3,668 | 3,631 | 3,644 | 2,210 |
| 2023/10/04 | 3,630 | 3,630 | 3,610 | 3,616 | 4,340 |
| 2023/10/03 | 3,702 | 3,702 | 3,679 | 3,685 | 3,280 |
| 2023/10/02 | 3,720 | 3,731 | 3,708 | 3,716 | 2,510 |
| 2023/09/29 | 3,691 | 3,713 | 3,691 | 3,706 | 1,040 |
| 2023/09/28 | 3,695 | 3,695 | 3,671 | 3,686 | 2,600 |
| 2023/09/27 | 3,677 | 3,686 | 3,671 | 3,686 | 8,000 |
| 2023/09/26 | 3,718 | 3,718 | 3,702 | 3,706 | 2,290 |
| 2023/09/25 | 3,710 | 3,713 | 3,703 | 3,708 | 3,700 |
| 2023/09/22 | 3,685 | 3,712 | 3,674 | 3,708 | 12,450 |
| 2023/09/21 | 3,756 | 3,764 | 3,742 | 3,749 | 1,950 |
| 2023/09/20 | 3,781 | 3,781 | 3,765 | 3,767 | 6,560 |
| 2023/09/19 | 3,783 | 3,787 | 3,777 | 3,787 | 9,740 |
| 2023/09/15 | 3,805 | 3,822 | 3,787 | 3,822 | 4,390 |
| 2023/09/14 | 3,781 | 3,788 | 3,773 | 3,787 | 5,070 |
| 2023/09/13 | 3,769 | 3,776 | 3,766 | 3,769 | 2,470 |
| 2023/09/12 | 3,776 | 3,776 | 3,763 | 3,776 | 2,080 |
| 2023/09/11 | 3,772 | 3,772 | 3,750 | 3,750 | 11,690 |
| 2023/09/08 | 3,772 | 3,772 | 3,747 | 3,769 | 3,060 |
| 2023/09/07 | 3,786 | 3,794 | 3,777 | 3,780 | 1,020 |
| 2023/09/06 | 3,796 | 3,812 | 3,784 | 3,795 | 21,330 |
| 2023/09/05 | 3,799 | 3,800 | 3,793 | 3,796 | 7,510 |
| 2023/09/04 | 3,792 | 3,798 | 3,788 | 3,798 | 3,040 |
| 2023/09/01 | 3,768 | 3,779 | 3,766 | 3,778 | 3,140 |
| 2023/08/31 | 3,800 | 3,800 | 3,788 | 3,794 | 7,470 |
| 2023/08/30 | 3,767 | 3,795 | 3,767 | 3,793 | 9,390 |
| 2023/08/29 | 3,740 | 3,749 | 3,735 | 3,746 | 10,060 |
| 2023/08/28 | 3,717 | 3,725 | 3,713 | 3,713 | 1,350 |
| 2023/08/25 | 3,690 | 3,693 | 3,678 | 3,689 | 3,890 |
| 2023/08/24 | 3,704 | 3,737 | 3,704 | 3,737 | 2,710 |
| 2023/08/23 | 3,683 | 3,697 | 3,682 | 3,697 | 2,000 |
| 2023/08/22 | 3,700 | 3,700 | 3,692 | 3,697 | 5,870 |
| 2023/08/21 | 3,658 | 3,670 | 3,652 | 3,658 | 3,230 |
| 2023/08/18 | 3,690 | 3,690 | 3,660 | 3,663 | 8,830 |
| 2023/08/17 | 3,700 | 3,744 | 3,700 | 3,708 | 4,050 |
| 2023/08/16 | 3,724 | 3,724 | 3,714 | 3,714 | 10,770 |
| 2023/08/15 | 3,775 | 3,775 | 3,761 | 3,761 | 5,580 |
| 2023/08/14 | 3,750 | 3,750 | 3,722 | 3,722 | 2,460 |
| 2023/08/10 | 3,726 | 3,741 | 3,726 | 3,735 | 6,750 |
| 2023/08/09 | 3,728 | 3,730 | 3,720 | 3,726 | 1,950 |
| 2023/08/08 | 3,725 | 3,735 | 3,719 | 3,728 | 1,990 |
| 2023/08/07 | 3,686 | 3,702 | 3,680 | 3,701 | 4,540 |
| 2023/08/04 | 3,712 | 3,733 | 3,710 | 3,718 | 5,840 |
| 2023/08/03 | 3,746 | 3,750 | 3,735 | 3,746 | 7,610 |
| 2023/08/02 | 3,778 | 3,791 | 3,758 | 3,765 | 5,910 |
| 2023/08/01 | 3,786 | 3,810 | 3,786 | 3,802 | 3,450 |
| 2023/07/31 | 3,751 | 3,767 | 3,742 | 3,767 | 6,730 |
| 2023/07/28 | 3,656 | 3,722 | 3,640 | 3,684 | 6,760 |
| 2023/07/27 | 3,725 | 3,731 | 3,713 | 3,722 | 4,630 |
| 2023/07/26 | 3,734 | 3,734 | 3,725 | 3,725 | 1,060 |
| 2023/07/25 | 3,730 | 3,731 | 3,723 | 3,731 | 4,020 |
| 2023/07/24 | 3,719 | 3,722 | 3,712 | 3,720 | 4,360 |
| 2023/07/21 | 3,695 | 3,699 | 3,672 | 3,683 | 5,470 |
| 2023/07/20 | 3,691 | 3,691 | 3,679 | 3,683 | 1,990 |
| 2023/07/19 | 3,660 | 3,674 | 3,660 | 3,674 | 2,900 |
| 2023/07/18 | 3,641 | 3,644 | 3,626 | 3,626 | 3,260 |
| 2023/07/14 | 3,620 | 3,620 | 3,599 | 3,614 | 3,500 |
| 2023/07/13 | 3,596 | 3,616 | 3,593 | 3,615 | 2,650 |
| 2023/07/12 | 3,596 | 3,596 | 3,580 | 3,584 | 4,380 |
| 2023/07/11 | 3,596 | 3,602 | 3,580 | 3,586 | 10,110 |
| 2023/07/10 | 3,605 | 3,613 | 3,598 | 3,598 | 7,310 |
| 2023/07/07 | 3,645 | 3,645 | 3,628 | 3,628 | 17,970 |
| 2023/07/06 | 3,701 | 3,720 | 3,658 | 3,661 | 7,790 |
| 2023/07/05 | 3,715 | 3,715 | 3,706 | 3,712 | 1,000 |