日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックス世界株式(MSCI ACWI)除く日本(1554)の株価時系列情報

上場インデックス世界株式(MSCI ACWI)除く日本(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
2026/06/16 6,814 6,814 6,798 6,809 751
2026/06/15 6,794 6,800 6,772 6,798 4,158
2026/06/12 6,672 6,704 6,660 6,660 4,103
2026/06/11 6,518 6,582 6,510 6,572 3,766
2026/06/10 6,641 6,653 6,600 6,618 2,623
2026/06/09 6,630 6,687 6,617 6,668 2,057
2026/06/08 6,612 6,658 6,608 6,617 3,493
2026/06/05 6,797 6,797 6,735 6,760 5,418
2026/06/04 6,780 6,796 6,741 6,765 2,646
2026/06/03 6,822 6,857 6,819 6,841 3,940
2026/06/02 6,808 6,808 6,753 6,788 2,325
2026/06/01 6,770 6,800 6,770 6,790 2,297
2026/05/29 6,737 6,759 6,728 6,748 2,436
2026/05/28 6,713 6,742 6,641 6,708 1,604
2026/05/27 6,735 6,746 6,720 6,733 3,273
2026/05/26 6,750 6,750 6,701 6,727 2,417
2026/05/25 6,685 6,728 6,680 6,711 2,476
2026/05/22 6,661 6,662 6,643 6,643 2,387
2026/05/21 6,538 6,629 6,538 6,598 1,842
2026/05/20 6,525 6,525 6,497 6,512 1,199
2026/05/19 6,547 6,568 6,532 6,541 1,479
2026/05/18 6,545 6,545 6,502 6,520 2,226
2026/05/15 6,638 6,640 6,550 6,587 1,499
2026/05/14 6,577 6,610 6,577 6,593 1,689
2026/05/13 6,530 6,566 6,520 6,548 1,258
2026/05/12 6,564 6,564 6,510 6,532 4,959
2026/05/11 6,521 6,521 6,506 6,514 853
2026/05/08 6,499 6,499 6,466 6,499 698
2026/05/07 6,520 6,521 6,476 6,515 3,633
2026/05/01 6,390 6,410 6,386 6,405 2,439
2026/04/30 6,440 6,440 6,397 6,400 3,685
2026/04/28 6,440 6,450 6,405 6,422 1,127
2026/04/27 6,411 6,459 6,411 6,437 2,469
2026/04/24 6,413 6,413 6,382 6,410 362
2026/04/23 6,403 6,416 6,364 6,376 2,077
2026/04/22 6,411 6,416 6,380 6,380 2,749
2026/04/21 6,391 6,410 6,391 6,410 5,068
2026/04/20 6,360 6,375 6,353 6,356 2,770
2026/04/17 6,353 6,355 6,335 6,342 2,440
2026/04/16 6,320 6,340 6,301 6,335 3,391
2026/04/15 6,280 6,295 6,276 6,288 3,149
2026/04/14 6,239 6,239 6,165 6,218 3,148
2026/04/13 6,119 6,146 6,105 6,146 1,671
2026/04/10 6,143 6,169 6,143 6,165 1,680
2026/04/09 6,101 6,123 6,098 6,109 1,270
2026/04/08 6,050 6,119 6,044 6,101 4,535
2026/04/07 5,964 5,980 5,945 5,951 4,274
2026/04/06 5,936 5,957 5,920 5,943 1,098
2026/04/03 5,951 5,951 5,880 5,920 414
2026/03/27 5,861 5,898 5,832 5,883 3,188
2026/03/26 5,917 5,943 5,901 5,915 891
2026/03/25 5,908 5,929 5,861 5,917 751
2026/03/24 5,900 5,900 5,812 5,855 8,845
2026/03/23 5,815 5,868 5,788 5,800 6,184
2026/03/19 6,001 6,001 5,962 5,979 1,902
2026/03/18 6,041 6,074 6,030 6,064 1,144
2026/03/17 6,001 6,030 6,000 6,000 2,148
2026/03/16 5,982 6,023 5,979 5,979 2,957
2026/03/13 6,007 6,035 5,979 6,023 958
2026/03/12 6,067 6,067 6,012 6,042 2,536
2026/03/11 6,059 6,100 6,051 6,086 1,436
2026/03/10 6,028 6,034 6,004 6,020 1,863
2026/03/09 5,999 5,999 5,870 5,935 4,677
2026/03/06 6,075 6,082 6,048 6,082 2,799
2026/03/05 6,091 6,109 6,063 6,065 2,383
2026/03/04 6,060 6,080 5,997 6,000 4,470
2026/03/03 6,161 6,166 6,100 6,115 5,043
2026/03/02 6,107 6,130 6,082 6,118 4,066
2026/02/27 6,146 6,157 6,126 6,136 806
2026/02/26 6,182 6,200 6,179 6,179 2,230
2026/02/25 6,146 6,146 6,123 6,139 2,185
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

このページの先頭へ