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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,631 | 4,682 | 4,631 | 4,651 | 6,620 |
| 2024/07/25 | 4,678 | 4,699 | 4,626 | 4,674 | 10,180 |
| 2024/07/24 | 4,814 | 4,825 | 4,796 | 4,810 | 3,110 |
| 2024/07/23 | 4,874 | 4,878 | 4,832 | 4,856 | 2,580 |
| 2024/07/22 | 4,845 | 4,873 | 4,827 | 4,827 | 2,410 |
| 2024/07/19 | 4,845 | 4,888 | 4,842 | 4,887 | 7,740 |
| 2024/07/18 | 4,852 | 4,892 | 4,848 | 4,863 | 9,190 |
| 2024/07/17 | 4,975 | 4,983 | 4,953 | 4,953 | 3,150 |
| 2024/07/16 | 4,953 | 4,974 | 4,941 | 4,973 | 4,030 |
| 2024/07/12 | 4,950 | 4,968 | 4,804 | 4,953 | 15,730 |
| 2024/07/11 | 5,047 | 5,047 | 5,016 | 5,040 | 10,630 |
| 2024/07/10 | 4,992 | 5,009 | 4,975 | 4,996 | 5,580 |
| 2024/07/09 | 5,083 | 5,093 | 4,975 | 4,992 | 28,950 |
| 2024/07/08 | 5,022 | 5,068 | 5,002 | 5,062 | 5,030 |
| 2024/07/05 | 4,990 | 5,040 | 4,982 | 5,022 | 4,690 |
| 2024/07/04 | 4,976 | 4,995 | 4,976 | 4,994 | 3,860 |
| 2024/07/03 | 4,939 | 4,963 | 4,931 | 4,963 | 4,220 |
| 2024/07/02 | 4,920 | 4,926 | 4,907 | 4,926 | 4,410 |
| 2024/07/01 | 4,895 | 4,919 | 4,893 | 4,916 | 6,770 |
| 2024/06/28 | 4,890 | 4,918 | 4,888 | 4,912 | 2,620 |
| 2024/06/27 | 4,873 | 4,873 | 4,835 | 4,873 | 4,380 |
| 2024/06/26 | 4,850 | 4,874 | 4,850 | 4,874 | 7,500 |
| 2024/06/25 | 4,842 | 4,846 | 4,834 | 4,846 | 2,470 |
| 2024/06/24 | 4,856 | 4,859 | 4,824 | 4,851 | 8,300 |
| 2024/06/21 | 4,843 | 4,846 | 4,835 | 4,846 | 2,530 |
| 2024/06/20 | 4,818 | 4,837 | 4,800 | 4,835 | 5,620 |
| 2024/06/19 | 4,804 | 4,816 | 4,775 | 4,815 | 6,270 |
| 2024/06/18 | 4,798 | 4,798 | 4,777 | 4,795 | 3,320 |
| 2024/06/17 | 4,751 | 4,764 | 4,744 | 4,754 | 2,410 |
| 2024/06/14 | 4,760 | 4,777 | 4,746 | 4,777 | 3,360 |
| 2024/06/13 | 4,758 | 4,767 | 4,745 | 4,766 | 5,630 |
| 2024/06/12 | 4,741 | 4,741 | 4,710 | 4,726 | 4,690 |
| 2024/06/11 | 4,710 | 4,775 | 4,705 | 4,736 | 2,970 |
| 2024/06/10 | 4,707 | 4,707 | 4,692 | 4,705 | 1,580 |
| 2024/06/07 | 4,683 | 4,693 | 4,675 | 4,688 | 5,510 |
| 2024/06/06 | 4,683 | 4,683 | 4,667 | 4,683 | 1,020 |
| 2024/06/05 | 4,602 | 4,643 | 4,602 | 4,638 | 7,640 |
| 2024/06/04 | 4,643 | 4,658 | 4,630 | 4,642 | 5,620 |
| 2024/06/03 | 4,672 | 4,685 | 4,665 | 4,680 | 2,620 |
| 2024/05/31 | 4,613 | 4,656 | 4,604 | 4,616 | 1,360 |
| 2024/05/30 | 4,652 | 4,652 | 4,603 | 4,603 | 2,890 |
| 2024/05/29 | 4,694 | 4,694 | 4,664 | 4,667 | 2,310 |
| 2024/05/28 | 4,681 | 4,695 | 4,680 | 4,695 | 1,550 |
| 2024/05/27 | 4,672 | 4,680 | 4,661 | 4,666 | 2,900 |
| 2024/05/24 | 4,651 | 4,679 | 4,650 | 4,660 | 7,610 |
| 2024/05/23 | 4,697 | 4,700 | 4,674 | 4,700 | 3,530 |
| 2024/05/22 | 4,684 | 4,690 | 4,670 | 4,685 | 4,620 |
| 2024/05/21 | 4,683 | 4,683 | 4,666 | 4,673 | 3,540 |
| 2024/05/20 | 4,669 | 4,699 | 4,650 | 4,658 | 5,040 |
| 2024/05/17 | 4,635 | 4,647 | 4,624 | 4,632 | 3,790 |
| 2024/05/16 | 4,619 | 4,623 | 4,600 | 4,616 | 4,080 |
| 2024/05/15 | 4,622 | 4,680 | 4,608 | 4,620 | 2,740 |
| 2024/05/14 | 4,589 | 4,600 | 4,585 | 4,589 | 3,860 |
| 2024/05/13 | 4,560 | 4,577 | 4,555 | 4,563 | 3,660 |
| 2024/05/10 | 4,543 | 4,558 | 4,542 | 4,558 | 1,300 |
| 2024/05/09 | 4,520 | 4,522 | 4,495 | 4,515 | 1,190 |
| 2024/05/08 | 4,492 | 4,510 | 4,492 | 4,500 | 2,080 |
| 2024/05/07 | 4,470 | 4,484 | 4,460 | 4,477 | 14,550 |
| 2024/05/02 | 4,423 | 4,429 | 4,410 | 4,420 | 4,680 |
| 2024/05/01 | 4,450 | 4,462 | 4,450 | 4,457 | 1,860 |
| 2024/04/30 | 4,481 | 4,493 | 4,470 | 4,475 | 3,280 |
| 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 |