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 |
|---|---|---|---|---|---|
| 2026/02/24 | 6,055 | 6,081 | 6,048 | 6,074 | 927 |
| 2026/02/20 | 6,079 | 6,097 | 6,059 | 6,081 | 1,274 |
| 2026/02/19 | 6,048 | 6,085 | 6,048 | 6,074 | 2,418 |
| 2026/02/18 | 5,973 | 5,990 | 5,960 | 5,980 | 2,984 |
| 2026/02/17 | 5,996 | 5,996 | 5,925 | 5,925 | 1,729 |
| 2026/02/16 | 5,962 | 5,975 | 5,953 | 5,975 | 1,220 |
| 2026/02/13 | 5,961 | 5,975 | 5,945 | 5,951 | 7,152 |
| 2026/02/12 | 6,054 | 6,065 | 6,015 | 6,060 | 4,014 |
| 2026/02/10 | 6,133 | 6,159 | 6,102 | 6,112 | 1,657 |
| 2026/02/09 | 6,154 | 6,162 | 6,120 | 6,120 | 4,784 |
| 2026/02/06 | 5,993 | 6,048 | 5,955 | 6,008 | 1,479 |
| 2026/02/05 | 6,110 | 6,110 | 6,062 | 6,093 | 1,734 |
| 2026/02/04 | 6,083 | 6,109 | 6,071 | 6,109 | 468 |
| 2026/02/03 | 6,098 | 6,110 | 6,083 | 6,110 | 3,243 |
| 2026/02/02 | 6,028 | 6,050 | 5,958 | 5,964 | 5,775 |
| 2026/01/30 | 6,028 | 6,033 | 6,003 | 6,015 | 7,908 |
| 2026/01/29 | 6,020 | 6,046 | 6,006 | 6,030 | 5,498 |
| 2026/01/28 | 6,019 | 6,036 | 6,008 | 6,028 | 2,012 |
| 2026/01/27 | 6,032 | 6,058 | 6,011 | 6,051 | 2,006 |
| 2026/01/26 | 6,015 | 6,078 | 5,967 | 5,990 | 16,811 |
| 2026/01/23 | 6,148 | 6,151 | 6,136 | 6,149 | 24,403 |
| 2026/01/22 | 6,145 | 6,145 | 6,109 | 6,127 | 8,157 |
| 2026/01/21 | 6,046 | 6,069 | 6,032 | 6,065 | 2,227 |
| 2026/01/20 | 6,103 | 6,118 | 6,080 | 6,100 | 9,129 |
| 2026/01/19 | 6,109 | 6,143 | 6,086 | 6,120 | 6,385 |
| 2026/01/16 | 6,249 | 6,264 | 6,249 | 6,264 | 4,953 |
| 2026/01/15 | 6,270 | 6,270 | 6,221 | 6,248 | 5,349 |
| 2026/01/14 | 6,270 | 6,282 | 6,259 | 6,277 | 4,146 |
| 2026/01/13 | 6,232 | 6,251 | 6,219 | 6,251 | 3,182 |
| 2026/01/09 | 6,138 | 6,156 | 6,121 | 6,138 | 1,690 |
| 2026/01/08 | 6,115 | 6,138 | 6,090 | 6,104 | 2,267 |
| 2026/01/07 | 6,136 | 6,154 | 6,136 | 6,138 | 2,521 |
| 2026/01/06 | 6,114 | 6,125 | 6,101 | 6,125 | 2,565 |
| 2026/01/05 | 6,083 | 6,100 | 6,075 | 6,092 | 5,528 |
| 2025/12/30 | 6,070 | 6,070 | 6,034 | 6,045 | 2,340 |
| 2025/12/29 | 6,067 | 6,080 | 6,055 | 6,055 | 4,024 |
| 2025/12/26 | 6,029 | 6,067 | 6,024 | 6,067 | 4,601 |
| 2025/12/25 | 6,020 | 6,028 | 6,000 | 6,000 | 4,368 |
| 2025/12/24 | 6,031 | 6,053 | 6,000 | 6,014 | 2,115 |
| 2025/12/23 | 6,052 | 6,053 | 6,002 | 6,006 | 3,739 |
| 2025/12/22 | 6,013 | 6,047 | 6,013 | 6,031 | 8,687 |
| 2025/12/19 | 5,874 | 5,935 | 5,874 | 5,916 | 2,705 |
| 2025/12/18 | 5,871 | 5,900 | 5,860 | 5,881 | 2,681 |
| 2025/12/17 | 5,894 | 5,933 | 5,880 | 5,926 | 1,634 |
| 2025/12/16 | 5,922 | 5,930 | 5,883 | 5,883 | 8,201 |
| 2025/12/15 | 5,940 | 5,962 | 5,936 | 5,936 | 9,147 |
| 2025/12/12 | 5,986 | 5,998 | 5,984 | 5,997 | 2,931 |
| 2025/12/11 | 5,975 | 5,975 | 5,922 | 5,940 | 5,337 |
| 2025/12/10 | 5,954 | 5,975 | 5,954 | 5,964 | 30,879 |
| 2025/12/09 | 5,951 | 5,951 | 5,933 | 5,945 | 1,271 |
| 2025/12/08 | 5,923 | 5,940 | 5,917 | 5,940 | 4,288 |
| 2025/12/05 | 5,909 | 5,916 | 5,903 | 5,903 | 1,334 |
| 2025/12/04 | 5,900 | 5,919 | 5,897 | 5,915 | 1,994 |
| 2025/12/03 | 5,907 | 5,929 | 5,898 | 5,911 | 1,787 |
| 2025/12/02 | 5,930 | 5,930 | 5,875 | 5,878 | 2,604 |
| 2025/12/01 | 5,902 | 5,908 | 5,854 | 5,866 | 2,492 |
| 2025/11/28 | 5,907 | 5,919 | 5,890 | 5,896 | 1,535 |
| 2025/11/27 | 5,900 | 5,910 | 5,891 | 5,894 | 2,657 |
| 2025/11/26 | 5,840 | 5,877 | 5,840 | 5,863 | 646 |
| 2025/11/25 | 5,837 | 5,837 | 5,813 | 5,817 | 2,025 |
| 2025/11/21 | 5,776 | 5,776 | 5,735 | 5,737 | 2,392 |
| 2025/11/20 | 5,835 | 5,890 | 5,835 | 5,876 | 5,526 |
| 2025/11/19 | 5,736 | 5,798 | 5,710 | 5,735 | 2,494 |
| 2025/11/18 | 5,775 | 5,788 | 5,710 | 5,747 | 2,456 |
| 2025/11/17 | 5,828 | 5,834 | 5,805 | 5,818 | 839 |
| 2025/11/14 | 5,817 | 5,831 | 5,804 | 5,812 | 3,427 |
| 2025/11/13 | 5,890 | 5,930 | 5,890 | 5,923 | 3,304 |
| 2025/11/12 | 5,883 | 5,914 | 5,821 | 5,914 | 4,250 |
| 2025/11/11 | 5,821 | 5,868 | 5,821 | 5,837 | 5,803 |
| 2025/11/10 | 5,798 | 5,799 | 5,742 | 5,791 | 4,133 |
| 2025/11/07 | 5,731 | 5,758 | 5,714 | 5,738 | 2,172 |
| 2025/11/06 | 5,806 | 5,820 | 5,789 | 5,798 | 921 |
| 2025/11/05 | 5,774 | 5,774 | 5,694 | 5,773 | 2,271 |
| 2025/11/04 | 5,853 | 5,853 | 5,786 | 5,790 | 1,792 |
| 2025/10/31 | 5,832 | 5,875 | 5,832 | 5,853 | 1,509 |
| 2025/10/30 | 5,821 | 5,860 | 5,795 | 5,836 | 1,131 |
| 2025/10/29 | 5,801 | 5,858 | 5,801 | 5,821 | 3,569 |
| 2025/10/28 | 5,833 | 5,837 | 5,780 | 5,780 | 1,829 |
| 2025/10/27 | 5,791 | 5,833 | 5,780 | 5,808 | 4,195 |
| 2025/10/24 | 5,703 | 5,748 | 5,703 | 5,745 | 757 |
| 2025/10/23 | 5,657 | 5,700 | 5,657 | 5,700 | 808 |
| 2025/10/22 | 5,713 | 5,713 | 5,670 | 5,712 | 2,672 |
| 2025/10/21 | 5,686 | 5,686 | 5,654 | 5,685 | 1,377 |
| 2025/10/20 | 5,617 | 5,635 | 5,582 | 5,610 | 3,707 |
| 2025/10/17 | 5,562 | 5,577 | 5,525 | 5,529 | 3,025 |
| 2025/10/16 | 5,607 | 5,630 | 5,600 | 5,630 | 1,343 |
| 2025/10/15 | 5,633 | 5,633 | 5,597 | 5,605 | 3,163 |
| 2025/10/14 | 5,656 | 5,680 | 5,580 | 5,582 | 5,792 |
| 2025/10/10 | 5,716 | 5,744 | 5,714 | 5,720 | 1,920 |
| 2025/10/09 | 5,742 | 5,763 | 5,709 | 5,752 | 1,911 |
| 2025/10/08 | 5,674 | 5,710 | 5,674 | 5,686 | 1,206 |
| 2025/10/07 | 5,660 | 5,661 | 5,638 | 5,643 | 1,662 |
| 2025/10/06 | 5,607 | 5,647 | 5,603 | 5,635 | 3,017 |
| 2025/10/03 | 5,515 | 5,538 | 5,511 | 5,528 | 703 |
| 2025/10/02 | 5,476 | 5,512 | 5,476 | 5,508 | 2,380 |
| 2025/10/01 | 5,473 | 5,489 | 5,430 | 5,430 | 43,824 |
| 2025/09/30 | 5,489 | 5,503 | 5,479 | 5,485 | 2,988 |
| 2025/09/29 | 5,500 | 5,510 | 5,494 | 5,503 | 2,669 |
| 2025/09/26 | 5,500 | 5,500 | 5,475 | 5,495 | 2,457 |
| 2025/09/25 | 5,481 | 5,492 | 5,480 | 5,483 | 2,604 |
| 2025/09/24 | 5,476 | 5,481 | 5,456 | 5,471 | 3,004 |
| 2025/09/22 | 5,477 | 5,484 | 5,468 | 5,476 | 1,531 |
| 2025/09/19 | 5,459 | 5,471 | 5,280 | 5,436 | 2,556 |
| 2025/09/18 | 5,415 | 5,430 | 5,390 | 5,410 | 2,572 |
| 2025/09/17 | 5,430 | 5,440 | 5,386 | 5,396 | 628 |
| 2025/09/16 | 5,419 | 5,430 | 5,411 | 5,411 | 1,861 |
| 2025/09/12 | 5,400 | 5,410 | 5,367 | 5,407 | 2,643 |
| 2025/09/11 | 5,355 | 5,368 | 5,330 | 5,367 | 6,879 |
| 2025/09/10 | 5,342 | 5,369 | 5,342 | 5,355 | 1,994 |
| 2025/09/09 | 5,329 | 5,332 | 5,313 | 5,323 | 451 |
| 2025/09/08 | 5,347 | 5,360 | 5,337 | 5,349 | 2,891 |
| 2025/09/05 | 5,329 | 5,355 | 5,329 | 5,355 | 5,950 |
| 2025/09/04 | 5,297 | 5,316 | 5,293 | 5,299 | 549 |
| 2025/09/03 | 5,306 | 5,306 | 5,293 | 5,295 | 1,504 |
| 2025/09/02 | 5,289 | 5,314 | 5,279 | 5,297 | 4,077 |
| 2025/09/01 | 5,296 | 5,299 | 5,261 | 5,272 | 1,522 |
| 2025/08/29 | 5,285 | 5,294 | 5,284 | 5,290 | 6,444 |
| 2025/08/28 | 5,290 | 5,290 | 5,276 | 5,282 | 2,566 |
| 2025/08/27 | 5,300 | 5,310 | 5,291 | 5,297 | 3,118 |
| 2025/08/26 | 5,292 | 5,295 | 5,258 | 5,280 | 2,069 |
| 2025/08/25 | 5,310 | 5,315 | 5,274 | 5,291 | 6,033 |
| 2025/08/22 | 5,284 | 5,284 | 5,262 | 5,274 | 1,705 |
| 2025/08/21 | 5,250 | 5,250 | 5,241 | 5,241 | 80 |
| 2025/08/20 | 5,269 | 5,269 | 5,234 | 5,234 | 982 |
| 2025/08/19 | 5,295 | 5,295 | 5,279 | 5,283 | 1,539 |
| 2025/08/18 | 5,281 | 5,292 | 5,280 | 5,284 | 1,235 |
| 2025/08/15 | 5,281 | 5,292 | 5,278 | 5,290 | 1,065 |
| 2025/08/14 | 5,270 | 5,278 | 5,241 | 5,249 | 1,664 |
| 2025/08/13 | 5,297 | 5,297 | 5,269 | 5,278 | 4,803 |
| 2025/08/12 | 5,242 | 5,258 | 5,236 | 5,240 | 5,061 |
| 2025/08/08 | 5,193 | 5,227 | 5,175 | 5,175 | 4,450 |
| 2025/08/07 | 5,195 | 5,213 | 5,188 | 5,202 | 21,028 |
| 2025/08/06 | 5,164 | 5,170 | 5,148 | 5,170 | 2,312 |
| 2025/08/05 | 5,156 | 5,176 | 5,140 | 5,176 | 1,368 |
| 2025/08/04 | 5,188 | 5,188 | 5,100 | 5,120 | 4,318 |
| 2025/08/01 | 5,282 | 5,286 | 5,253 | 5,282 | 2,621 |
| 2025/07/31 | 5,290 | 5,292 | 5,261 | 5,272 | 55,359 |
| 2025/07/30 | 5,241 | 5,253 | 5,230 | 5,230 | 2,064 |
| 2025/07/29 | 5,265 | 5,271 | 5,248 | 5,260 | 684 |
| 2025/07/28 | 5,238 | 5,276 | 5,238 | 5,276 | 3,511 |
| 2025/07/25 | 5,215 | 5,229 | 5,190 | 5,221 | 1,164 |
| 2025/07/24 | 5,195 | 5,198 | 5,176 | 5,186 | 3,458 |
| 2025/07/23 | 5,180 | 5,189 | 5,138 | 5,175 | 2,517 |
| 2025/07/22 | 5,184 | 5,193 | 5,165 | 5,178 | 5,329 |
| 2025/07/18 | 5,191 | 5,220 | 5,191 | 5,217 | 3,214 |
| 2025/07/17 | 5,178 | 5,179 | 5,153 | 5,179 | 2,479 |
| 2025/07/16 | 5,160 | 5,167 | 5,149 | 5,149 | 1,497 |
| 2025/07/15 | 5,140 | 5,163 | 5,136 | 5,160 | 4,817 |
| 2025/07/14 | 5,115 | 5,116 | 5,098 | 5,106 | 3,018 |
| 2025/07/11 | 5,117 | 5,135 | 5,099 | 5,116 | 8,803 |
| 2025/07/10 | 5,090 | 5,099 | 5,078 | 5,099 | 1,298 |
| 2025/07/09 | 5,064 | 5,099 | 5,064 | 5,094 | 3,276 |
| 2025/07/08 | 5,044 | 5,074 | 5,044 | 5,064 | 3,184 |
| 2025/07/07 | 4,972 | 5,035 | 4,972 | 5,029 | 14,290 |
| 2025/07/04 | 5,033 | 5,045 | 5,023 | 5,025 | 21,598 |
| 2025/07/03 | 4,988 | 5,000 | 4,977 | 4,996 | 2,663 |
| 2025/07/02 | 4,966 | 4,988 | 4,956 | 4,988 | 2,793 |
| 2025/07/01 | 4,979 | 4,981 | 4,953 | 4,957 | 1,324 |
| 2025/06/30 | 4,979 | 4,983 | 4,948 | 4,961 | 2,976 |
| 2025/06/27 | 4,953 | 4,965 | 4,932 | 4,948 | 4,372 |
| 2025/06/26 | 4,935 | 4,935 | 4,917 | 4,917 | 1,645 |
| 2025/06/25 | 4,939 | 4,948 | 4,919 | 4,935 | 1,687 |
| 2025/06/24 | 4,941 | 4,941 | 4,907 | 4,922 | 10,835 |
| 2025/06/23 | 4,845 | 4,888 | 4,838 | 4,887 | 2,897 |
| 2025/06/20 | 4,840 | 4,849 | 4,837 | 4,845 | 4,214 |
| 2025/06/19 | 4,852 | 4,867 | 4,827 | 4,841 | 1,923 |
| 2025/06/18 | 4,865 | 4,873 | 4,850 | 4,869 | 1,060 |
| 2025/06/17 | 4,866 | 4,884 | 4,851 | 4,881 | 5,510 |
| 2025/06/16 | 4,835 | 4,849 | 4,824 | 4,849 | 899 |
| 2025/06/13 | 4,830 | 4,830 | 4,761 | 4,799 | 2,720 |
| 2025/06/12 | 4,866 | 4,868 | 4,840 | 4,852 | 2,172 |
| 2025/06/11 | 4,898 | 4,898 | 4,876 | 4,886 | 553 |
| 2025/06/10 | 4,855 | 4,900 | 4,848 | 4,852 | 7,404 |
| 2025/06/09 | 4,850 | 4,858 | 4,834 | 4,840 | 480 |
| 2025/06/06 | 4,793 | 4,818 | 4,793 | 4,806 | 302 |
| 2025/06/05 | 4,761 | 4,796 | 4,761 | 4,793 | 1,215 |
| 2025/06/04 | 4,788 | 4,810 | 4,781 | 4,785 | 3,158 |
| 2025/06/03 | 4,730 | 4,747 | 4,715 | 4,720 | 1,646 |
| 2025/06/02 | 4,735 | 4,760 | 4,705 | 4,709 | 848 |
| 2025/05/30 | 4,731 | 4,764 | 4,701 | 4,764 | 1,639 |
| 2025/05/29 | 4,840 | 4,879 | 4,822 | 4,851 | 3,886 |
| 2025/05/28 | 4,770 | 4,793 | 4,766 | 4,783 | 2,243 |
| 2025/05/27 | 4,703 | 4,712 | 4,675 | 4,712 | 1,413 |
| 2025/05/26 | 4,701 | 4,709 | 4,676 | 4,699 | 658 |
| 2025/05/23 | 4,705 | 4,720 | 4,691 | 4,700 | 1,286 |
| 2025/05/22 | 4,723 | 4,723 | 4,700 | 4,705 | 1,551 |
| 2025/05/21 | 4,805 | 4,805 | 4,751 | 4,764 | 806 |
| 2025/05/20 | 4,830 | 4,839 | 4,776 | 4,790 | 512 |
| 2025/05/19 | 4,786 | 4,786 | 4,763 | 4,780 | 1,708 |
| 2025/05/16 | 4,819 | 4,819 | 4,765 | 4,784 | 608 |
| 2025/05/15 | 4,795 | 4,808 | 4,765 | 4,770 | 1,389 |
| 2025/05/14 | 4,818 | 4,844 | 4,801 | 4,801 | 906 |
| 2025/05/13 | 4,810 | 4,832 | 4,780 | 4,782 | 14,983 |
| 2025/05/12 | 4,659 | 4,695 | 4,659 | 4,681 | 11,288 |
| 2025/05/09 | 4,615 | 4,632 | 4,605 | 4,610 | 4,126 |
| 2025/05/08 | 4,541 | 4,591 | 4,535 | 4,591 | 2,764 |
| 2025/05/07 | 4,560 | 4,560 | 4,535 | 4,540 | 3,605 |
| 2025/05/02 | 4,550 | 4,600 | 4,550 | 4,600 | 2,918 |
| 2025/05/01 | 4,500 | 4,535 | 4,490 | 4,520 | 11,321 |
| 2025/04/30 | 4,445 | 4,445 | 4,430 | 4,430 | 3,087 |