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)(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
2011/12/30 842 844 836 839 6,560
2011/12/29 833 838 832 838 6,760
2011/12/28 843 847 841 841 2,300
2011/12/27 849 849 844 846 1,790
2011/12/26 844 847 838 844 3,460
2011/12/22 825 829 824 829 3,050
2011/12/21 834 834 824 830 1,290
2011/12/20 817 817 813 816 1,840
2011/12/19 815 815 805 808 2,820
2011/12/16 812 818 812 816 3,350
2011/12/15 818 821 802 807 9,510
2011/12/14 826 829 822 825 8,030
2011/12/13 837 838 820 833 23,160
2011/12/12 847 849 845 847 950
2011/12/09 848 848 830 836 8,050
2011/12/08 857 859 851 853 1,950
2011/12/07 860 863 855 861 6,210
2011/12/06 855 863 851 854 14,600
2011/12/05 851 854 851 852 2,020
2011/12/02 848 852 846 852 5,570
2011/12/01 838 855 834 850 4,640
2011/11/30 815 818 807 814 2,570
2011/11/29 812 816 805 816 7,970
2011/11/28 807 807 786 797 16,560
2011/11/25 778 793 773 779 17,110
2011/11/24 790 795 778 780 68,140
2011/11/22 810 812 803 812 41,510
2011/11/21 821 828 813 823 26,200
2011/11/18 838 844 821 821 8,730
2011/11/17 867 870 843 846 80,770
2011/11/16 889 889 870 873 12,660
2011/11/15 887 887 880 885 7,160
2011/11/14 905 905 888 892 10,530
2011/11/11 892 895 872 877 9,890
2011/11/10 864 895 860 890 43,760
2011/11/09 891 899 876 884 3,150
2011/11/08 883 896 881 891 2,570
2011/11/07 881 889 863 888 5,550
2011/11/04 888 888 863 863 9,050
2011/11/02 855 864 854 861 5,070
2011/11/01 878 878 860 866 37,150
2011/10/31 860 885 855 885 19,980
2011/10/28 856 859 845 845 9,640
2011/10/27 855 855 832 841 9,210
2011/10/26 835 843 824 843 8,630
2011/10/25 839 845 835 840 1,610
2011/10/24 830 835 822 835 9,020
2011/10/21 825 825 818 824 910
2011/10/20 822 822 811 817 4,600
2011/10/19 826 827 818 822 2,210
2011/10/18 818 818 810 811 4,040
2011/10/17 830 830 820 827 4,690
2011/10/14 815 815 810 815 1,720
2011/10/13 800 807 800 805 8,340
2011/10/12 794 795 790 792 4,370
2011/10/11 794 804 788 791 6,940
2011/10/07 801 804 774 774 9,450
2011/10/06 777 799 765 772 8,300
2011/10/05 765 775 757 761 10,460
2011/10/04 751 755 750 752 12,540
2011/10/03 795 795 765 765 35,730
2011/09/30 810 810 800 804 2,690
2011/09/29 795 808 784 803 3,160
2011/09/28 810 810 800 800 2,520
2011/09/27 785 815 775 808 5,530
2011/09/26 780 795 767 768 28,040
2011/09/22 801 802 780 798 27,040
2011/09/21 828 828 812 827 1,520
2011/09/20 820 820 808 815 13,280
2011/09/16 845 850 820 825 5,990
2011/09/15 810 865 810 820 29,290
2011/09/14 815 826 802 805 6,370
2011/09/13 816 839 811 815 4,430
2011/09/12 840 848 816 816 10,600
2011/09/09 845 875 845 850 7,300
2011/09/08 839 854 828 851 1,140
2011/09/07 813 836 813 836 3,750
2011/09/06 817 817 800 805 12,180
2011/09/05 840 840 825 825 7,270
2011/09/02 851 851 840 842 2,750
2011/09/01 854 855 854 854 1,650
2011/08/31 853 853 847 847 3,320
2011/08/30 854 854 840 853 460
2011/08/29 839 840 832 835 3,690
2011/08/26 840 840 822 830 9,830
2011/08/25 830 840 830 839 2,400
2011/08/24 825 825 810 820 1,620
2011/08/23 795 805 795 805 2,650
2011/08/22 814 814 794 795 10,520
2011/08/19 826 826 798 799 22,670
2011/08/18 853 853 830 831 7,420
2011/08/17 846 846 838 842 3,360
2011/08/16 867 867 842 842 6,490
2011/08/15 868 868 840 842 12,250
2011/08/12 850 850 814 825 9,040
2011/08/11 814 814 800 814 14,540
2011/08/10 868 870 844 850 16,350
2011/08/09 829 829 780 809 23,550
2011/08/08 905 905 852 852 17,930
2011/08/05 910 924 910 920 4,060
2011/08/04 919 945 919 945 2,760
2011/08/03 930 945 925 925 5,040
2011/08/02 950 950 933 935 4,950
2011/08/01 931 941 931 941 8,800
2011/07/29 950 950 940 941 1,100
2011/07/28 960 960 942 948 1,750
2011/07/27 984 986 970 970 1,350
2011/07/26 970 975 968 975 910
2011/07/25 983 983 943 970 780
2011/07/22 966 973 965 973 240
2011/07/21 962 962 951 955 1,560
2011/07/20 956 963 956 958 360
2011/07/19 956 956 935 950 3,470
2011/07/15 949 965 949 957 1,890
2011/07/14 958 958 947 954 6,210
2011/07/13 976 976 966 973 2,290
2011/07/12 978 980 970 973 2,850
2011/07/11 1,011 1,011 997 1,000 1,210
2011/07/08 1,018 1,018 1,006 1,018 2,840
2011/07/07 1,010 1,010 1,001 1,001 70
2011/07/06 1,017 1,017 1,005 1,005 350
2011/07/05 1,019 1,019 1,000 1,000 1,270
2011/07/04 1,013 1,013 1,001 1,001 3,840
2011/07/01 999 1,000 997 998 3,430
2011/06/30 984 984 970 984 580
2011/06/29 967 974 967 969 640
2011/06/28 946 975 946 961 240
2011/06/27 960 960 946 950 1,660
2011/06/24 960 969 960 960 260
2011/06/23 970 970 960 960 2,050
2011/06/22 965 967 964 964 270
2011/06/21 953 959 948 951 1,710
2011/06/20 960 960 946 946 2,610
2011/06/17 958 960 953 956 590
2011/06/16 965 969 950 957 2,170
2011/06/15 974 974 970 970 50
2011/06/14 963 963 959 959 2,550
2011/06/13 966 966 961 963 1,540
2011/06/10 976 977 975 975 1,170
2011/06/09 976 976 968 976 780
2011/06/08 980 980 974 977 540
2011/06/07 1,005 1,005 980 980 1,870
2011/06/06 985 985 975 975 1,450
2011/06/03 994 998 990 990 990
2011/06/02 995 998 994 995 2,820
2011/06/01 1,006 1,006 1,006 1,006 1,130
2011/05/31 990 999 988 997 590
2011/05/30 986 988 986 988 650
2011/05/27 984 987 980 987 5,540
2011/05/26 1,006 1,008 992 992 550
2011/05/25 1,000 1,000 980 980 4,190
2011/05/24 998 1,004 998 1,004 2,230
2011/05/23 1,007 1,007 998 998 650
2011/05/20 1,009 1,009 1,003 1,003 70
2011/05/19 1,005 1,005 1,005 1,005 120
2011/05/18 1,000 1,000 1,000 1,000 50
2011/05/17 998 998 988 988 160
2011/05/16 1,008 1,008 990 1,000 2,100
2011/05/13 1,010 1,010 1,000 1,010 540
2011/05/12 1,010 1,010 998 1,010 850
2011/05/11 1,024 1,024 1,013 1,015 1,280
2011/05/10 1,010 1,010 1,000 1,000 2,700
2011/05/09 1,015 1,015 1,005 1,010 820
2011/05/06 1,020 1,020 1,000 1,010 7,610
2011/05/02 1,044 1,044 1,034 1,040 2,570
2011/04/28 1,039 1,044 1,039 1,044 1,700
2011/04/27 1,035 1,035 1,030 1,030 700
2011/04/26 1,029 1,030 1,021 1,021 410
2011/04/25 1,026 1,030 1,025 1,029 2,030
2011/04/22 1,027 1,027 1,006 1,006 990
2011/04/21 1,028 1,028 1,023 1,023 1,240
2011/04/20 1,000 1,028 1,000 1,015 3,470
2011/04/19 1,013 1,013 995 995 4,600
2011/04/18 1,033 1,035 1,017 1,017 520
2011/04/15 1,025 1,025 1,023 1,023 130
2011/04/14 1,050 1,050 1,021 1,026 2,160
2011/04/13 1,050 1,050 1,040 1,040 4,500
2011/04/12 1,066 1,066 1,054 1,059 340
2011/04/11 1,090 1,090 1,055 1,059 690
2011/04/08 1,060 1,060 1,041 1,060 3,000
2011/04/07 1,065 1,065 1,054 1,055 3,570
2011/04/06 1,059 1,059 1,045 1,059 1,860
2011/04/05 1,050 1,050 1,031 1,031 3,780
2011/04/04 1,025 1,030 1,025 1,030 3,450
2011/04/01 1,005 1,012 1,005 1,012 6,870
2011/03/31 1,003 1,004 999 1,004 1,960
2011/03/30 985 999 985 999 300
2011/03/29 980 980 975 980 2,010
2011/03/28 986 986 985 985 350
2011/03/25 985 985 970 977 800
2011/03/24 979 979 959 959 2,110
2011/03/23 975 975 966 966 1,280
2011/03/22 967 967 941 950 4,310
2011/03/18 940 945 920 935 18,830
2011/03/17 918 920 915 915 10,590
2011/03/16 1,000 1,000 950 950 3,590
2011/03/15 990 1,070 965 965 2,550
2011/03/14 975 975 948 975 4,350
2011/03/11 995 995 985 985 4,250
2011/03/10 1,014 1,014 992 995 9,610
2011/03/09 1,020 1,020 1,015 1,015 2,300
2011/03/08 1,000 1,000 999 1,000 3,300

このページの先頭へ