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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 4,440 | 4,470 | 4,425 | 4,435 | 385 |
| 2025/04/25 | 4,410 | 4,460 | 4,400 | 4,440 | 3,344 |
| 2025/04/24 | 4,340 | 4,350 | 4,310 | 4,315 | 2,962 |
| 2025/04/23 | 4,270 | 4,345 | 4,270 | 4,300 | 1,506 |
| 2025/04/22 | 4,135 | 4,155 | 4,125 | 4,130 | 2,684 |
| 2025/04/21 | 4,200 | 4,210 | 4,165 | 4,185 | 1,389 |
| 2025/04/18 | 4,252 | 4,252 | 4,245 | 4,245 | 410 |
| 2025/04/17 | 4,200 | 4,294 | 4,200 | 4,245 | 1,670 |
| 2025/04/16 | 4,283 | 4,283 | 4,232 | 4,232 | 1,030 |
| 2025/04/15 | 4,297 | 4,317 | 4,292 | 4,306 | 1,010 |
| 2025/04/14 | 4,315 | 4,369 | 4,270 | 4,291 | 7,880 |
| 2025/04/11 | 4,181 | 4,255 | 4,143 | 4,251 | 6,920 |
| 2025/04/10 | 4,428 | 4,430 | 4,371 | 4,391 | 4,780 |
| 2025/04/09 | 3,993 | 4,041 | 3,935 | 3,988 | 19,640 |
| 2025/04/08 | 4,157 | 4,227 | 4,157 | 4,173 | 8,370 |
| 2025/04/07 | 4,070 | 4,074 | 3,971 | 3,984 | 16,210 |
| 2025/04/04 | 4,445 | 4,445 | 4,359 | 4,401 | 14,270 |
| 2025/04/03 | 4,534 | 4,535 | 4,497 | 4,503 | 7,130 |
| 2025/04/02 | 4,685 | 4,685 | 4,657 | 4,674 | 1,560 |
| 2025/04/01 | 4,646 | 4,652 | 4,626 | 4,650 | 4,030 |
| 2025/03/31 | 4,604 | 4,613 | 4,589 | 4,589 | 4,120 |
| 2025/03/28 | 4,752 | 4,763 | 4,750 | 4,758 | 1,500 |
| 2025/03/27 | 4,756 | 4,763 | 4,739 | 4,755 | 2,220 |
| 2025/03/26 | 4,799 | 4,812 | 4,790 | 4,804 | 3,110 |
| 2025/03/25 | 4,814 | 4,814 | 4,770 | 4,799 | 1,620 |
| 2025/03/24 | 4,748 | 4,760 | 4,732 | 4,748 | 4,100 |
| 2025/03/21 | 4,706 | 4,720 | 4,688 | 4,707 | 1,720 |
| 2025/03/19 | 4,710 | 4,725 | 4,710 | 4,720 | 20,880 |
| 2025/03/18 | 4,743 | 4,753 | 4,726 | 4,753 | 1,350 |
| 2025/03/17 | 4,641 | 4,671 | 4,636 | 4,661 | 2,160 |
| 2025/03/14 | 4,580 | 4,614 | 4,580 | 4,614 | 1,680 |
| 2025/03/13 | 4,636 | 4,647 | 4,583 | 4,583 | 1,620 |
| 2025/03/12 | 4,607 | 4,612 | 4,600 | 4,608 | 3,990 |
| 2025/03/11 | 4,566 | 4,614 | 4,523 | 4,612 | 7,720 |
| 2025/03/10 | 4,698 | 4,700 | 4,683 | 4,700 | 1,470 |
| 2025/03/07 | 4,716 | 4,720 | 4,692 | 4,692 | 6,970 |
| 2025/03/06 | 4,804 | 4,813 | 4,802 | 4,813 | 600 |
| 2025/03/05 | 4,784 | 4,795 | 4,777 | 4,787 | 9,060 |
| 2025/03/04 | 4,795 | 4,801 | 4,755 | 4,801 | 11,260 |
| 2025/03/03 | 4,893 | 4,893 | 4,865 | 4,891 | 1,870 |
| 2025/02/28 | 4,820 | 4,820 | 4,770 | 4,805 | 3,370 |
| 2025/02/27 | 4,859 | 4,875 | 4,849 | 4,869 | 910 |
| 2025/02/26 | 4,858 | 4,877 | 4,841 | 4,870 | 4,920 |
| 2025/02/25 | 4,888 | 4,903 | 4,880 | 4,886 | 10,840 |
| 2025/02/21 | 4,968 | 5,022 | 4,968 | 5,001 | 850 |
| 2025/02/20 | 5,022 | 5,022 | 4,979 | 4,986 | 2,010 |
| 2025/02/19 | 5,045 | 5,060 | 5,045 | 5,058 | 650 |
| 2025/02/18 | 5,022 | 5,056 | 5,022 | 5,056 | 1,380 |
| 2025/02/17 | 5,036 | 5,042 | 5,015 | 5,036 | 1,780 |
| 2025/02/14 | 5,055 | 5,062 | 5,050 | 5,058 | 1,680 |
| 2025/02/13 | 5,074 | 5,074 | 5,058 | 5,059 | 4,360 |
| 2025/02/12 | 5,011 | 5,032 | 5,011 | 5,032 | 7,770 |
| 2025/02/10 | 4,947 | 4,966 | 4,941 | 4,947 | 2,510 |
| 2025/02/07 | 4,951 | 4,998 | 4,948 | 4,973 | 31,190 |
| 2025/02/06 | 4,983 | 4,993 | 4,960 | 4,982 | 1,570 |
| 2025/02/05 | 5,002 | 5,004 | 4,960 | 4,971 | 2,060 |
| 2025/02/04 | 5,026 | 5,026 | 4,980 | 5,004 | 2,310 |
| 2025/02/03 | 4,967 | 5,024 | 4,930 | 4,944 | 9,350 |
| 2025/01/31 | 5,048 | 5,067 | 5,034 | 5,067 | 1,810 |
| 2025/01/30 | 5,030 | 5,030 | 5,020 | 5,027 | 650 |
| 2025/01/29 | 5,051 | 5,065 | 5,044 | 5,050 | 5,810 |
| 2025/01/28 | 5,010 | 5,032 | 5,008 | 5,028 | 4,180 |
| 2025/01/27 | 5,055 | 5,066 | 5,024 | 5,049 | 11,140 |
| 2025/01/24 | 5,097 | 5,110 | 5,091 | 5,091 | 4,410 |
| 2025/01/23 | 5,089 | 5,091 | 5,077 | 5,091 | 29,740 |
| 2025/01/22 | 5,072 | 5,072 | 5,050 | 5,060 | 26,190 |
| 2025/01/21 | 5,026 | 5,028 | 4,996 | 5,016 | 7,140 |
| 2025/01/20 | 5,022 | 5,022 | 4,999 | 5,010 | 2,650 |
| 2025/01/17 | 4,943 | 4,971 | 4,934 | 4,958 | 6,230 |
| 2025/01/16 | 5,039 | 5,068 | 5,019 | 5,037 | 25,830 |
| 2025/01/15 | 5,026 | 5,026 | 4,990 | 4,990 | 6,400 |
| 2025/01/14 | 4,986 | 5,063 | 4,985 | 5,001 | 8,610 |
| 2025/01/10 | 5,063 | 5,081 | 5,047 | 5,063 | 2,370 |
| 2025/01/09 | 5,080 | 5,083 | 5,059 | 5,062 | 5,220 |
| 2025/01/08 | 5,078 | 5,107 | 5,078 | 5,096 | 7,500 |
| 2025/01/07 | 5,104 | 5,125 | 5,104 | 5,107 | 3,560 |
| 2025/01/06 | 5,076 | 5,091 | 5,062 | 5,077 | 7,020 |
| 2024/12/30 | 5,096 | 5,114 | 5,085 | 5,105 | 2,810 |
| 2024/12/27 | 5,127 | 5,161 | 5,118 | 5,135 | 7,400 |
| 2024/12/26 | 5,110 | 5,127 | 5,107 | 5,116 | 11,860 |
| 2024/12/25 | 5,080 | 5,100 | 5,073 | 5,100 | 5,420 |
| 2024/12/24 | 5,077 | 5,077 | 5,062 | 5,069 | 2,400 |
| 2024/12/23 | 5,033 | 5,050 | 5,023 | 5,043 | 8,350 |
| 2024/12/20 | 5,023 | 5,030 | 4,971 | 4,992 | 4,800 |
| 2024/12/19 | 5,000 | 5,000 | 4,935 | 4,960 | 6,800 |
| 2024/12/18 | 5,040 | 5,054 | 5,026 | 5,043 | 2,810 |
| 2024/12/17 | 5,064 | 5,075 | 5,064 | 5,066 | 3,490 |
| 2024/12/16 | 5,040 | 5,059 | 5,039 | 5,050 | 1,650 |
| 2024/12/13 | 5,021 | 5,040 | 5,019 | 5,040 | 640 |
| 2024/12/12 | 5,042 | 5,047 | 4,993 | 5,047 | 8,380 |
| 2024/12/11 | 5,020 | 5,020 | 4,986 | 4,992 | 60,650 |
| 2024/12/10 | 4,996 | 5,024 | 4,996 | 5,019 | 16,960 |
| 2024/12/09 | 4,980 | 4,985 | 4,973 | 4,982 | 1,780 |
| 2024/12/06 | 4,979 | 4,990 | 4,971 | 4,973 | 1,210 |
| 2024/12/05 | 4,967 | 4,993 | 4,963 | 4,965 | 14,680 |
| 2024/12/04 | 4,916 | 4,951 | 4,916 | 4,944 | 6,600 |
| 2024/12/03 | 4,916 | 4,939 | 4,916 | 4,937 | 1,870 |
| 2024/12/02 | 4,903 | 4,928 | 4,899 | 4,922 | 1,690 |
| 2024/11/29 | 4,925 | 4,925 | 4,890 | 4,903 | 1,530 |
| 2024/11/28 | 4,938 | 4,958 | 4,932 | 4,940 | 10,440 |
| 2024/11/27 | 4,992 | 4,992 | 4,950 | 4,950 | 2,100 |
| 2024/11/26 | 5,017 | 5,017 | 4,979 | 4,995 | 4,640 |
| 2024/11/25 | 5,024 | 5,025 | 5,010 | 5,025 | 2,720 |
| 2024/11/22 | 4,990 | 5,012 | 4,978 | 5,012 | 2,360 |
| 2024/11/21 | 5,011 | 5,011 | 4,975 | 4,982 | 1,690 |
| 2024/11/20 | 4,980 | 5,019 | 4,980 | 5,019 | 2,040 |
| 2024/11/19 | 4,955 | 4,978 | 4,944 | 4,978 | 1,350 |
| 2024/11/18 | 4,943 | 5,020 | 4,932 | 4,952 | 5,460 |
| 2024/11/15 | 5,028 | 5,045 | 5,025 | 5,025 | 1,900 |
| 2024/11/14 | 5,025 | 5,054 | 5,025 | 5,043 | 4,390 |
| 2024/11/13 | 5,004 | 5,025 | 5,004 | 5,009 | 5,440 |
| 2024/11/12 | 5,020 | 5,033 | 5,000 | 5,012 | 7,850 |
| 2024/11/11 | 4,993 | 5,021 | 4,993 | 5,021 | 4,780 |
| 2024/11/08 | 5,007 | 5,017 | 4,981 | 4,999 | 1,900 |
| 2024/11/07 | 4,996 | 5,002 | 4,981 | 4,994 | 8,560 |
| 2024/11/06 | 4,838 | 4,950 | 4,833 | 4,950 | 8,840 |
| 2024/11/05 | 4,818 | 4,824 | 4,795 | 4,824 | 6,750 |
| 2024/11/01 | 4,790 | 4,823 | 4,778 | 4,822 | 2,110 |
| 2024/10/31 | 4,888 | 4,894 | 4,865 | 4,879 | 890 |
| 2024/10/30 | 4,921 | 4,931 | 4,919 | 4,923 | 4,490 |
| 2024/10/29 | 4,926 | 4,926 | 4,901 | 4,910 | 1,510 |
| 2024/10/28 | 4,898 | 4,950 | 4,898 | 4,940 | 3,500 |
| 2024/10/25 | 4,862 | 4,876 | 4,860 | 4,863 | 1,200 |
| 2024/10/24 | 4,881 | 4,893 | 4,868 | 4,872 | 1,580 |
| 2024/10/23 | 4,861 | 4,901 | 4,861 | 4,895 | 7,310 |
| 2024/10/22 | 4,868 | 4,868 | 4,848 | 4,850 | 3,110 |
| 2024/10/21 | 4,858 | 4,858 | 4,830 | 4,839 | 600 |
| 2024/10/18 | 4,835 | 4,835 | 4,822 | 4,829 | 5,880 |
| 2024/10/17 | 4,823 | 4,827 | 4,801 | 4,801 | 1,030 |
| 2024/10/16 | 4,780 | 4,809 | 4,777 | 4,809 | 1,710 |
| 2024/10/15 | 4,859 | 4,860 | 4,837 | 4,845 | 5,910 |
| 2024/10/11 | 4,776 | 4,780 | 4,762 | 4,773 | 1,330 |
| 2024/10/10 | 4,781 | 4,800 | 4,781 | 4,792 | 1,030 |
| 2024/10/09 | 4,726 | 4,737 | 4,720 | 4,733 | 1,310 |
| 2024/10/08 | 4,733 | 4,733 | 4,678 | 4,688 | 1,480 |
| 2024/10/07 | 4,769 | 4,773 | 4,747 | 4,755 | 11,470 |
| 2024/10/04 | 4,684 | 4,684 | 4,657 | 4,664 | 1,880 |