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 |
---|---|---|---|---|---|
2012/12/28 | 1,076 | 1,080 | 1,064 | 1,070 | 4,680 |
2012/12/27 | 1,070 | 1,070 | 1,056 | 1,056 | 7,080 |
2012/12/26 | 1,060 | 1,060 | 1,052 | 1,060 | 3,690 |
2012/12/25 | 1,063 | 1,063 | 1,054 | 1,058 | 1,780 |
2012/12/21 | 1,066 | 1,070 | 1,038 | 1,043 | 9,680 |
2012/12/20 | 1,061 | 1,064 | 1,057 | 1,057 | 2,920 |
2012/12/19 | 1,072 | 1,072 | 1,062 | 1,068 | 2,750 |
2012/12/18 | 1,047 | 1,054 | 1,047 | 1,053 | 6,150 |
2012/12/17 | 1,048 | 1,050 | 1,043 | 1,047 | 4,070 |
2012/12/14 | 1,041 | 1,044 | 1,038 | 1,044 | 3,370 |
2012/12/13 | 1,030 | 1,044 | 1,030 | 1,040 | 5,550 |
2012/12/12 | 1,020 | 1,024 | 1,015 | 1,023 | 38,730 |
2012/12/11 | 1,020 | 1,020 | 1,019 | 1,019 | 1,370 |
2012/12/10 | 1,020 | 1,020 | 1,016 | 1,016 | 1,730 |
2012/12/07 | 1,014 | 1,014 | 1,000 | 1,009 | 7,900 |
2012/12/06 | 1,009 | 1,010 | 1,005 | 1,005 | 250 |
2012/12/05 | 1,000 | 1,009 | 1,000 | 1,007 | 2,260 |
2012/12/04 | 1,007 | 1,008 | 1,001 | 1,008 | 1,960 |
2012/12/03 | 1,004 | 1,015 | 1,004 | 1,007 | 6,620 |
2012/11/30 | 999 | 1,010 | 999 | 1,005 | 4,420 |
2012/11/29 | 992 | 994 | 992 | 994 | 1,780 |
2012/11/28 | 991 | 991 | 990 | 991 | 540 |
2012/11/27 | 994 | 996 | 990 | 996 | 930 |
2012/11/26 | 990 | 995 | 990 | 994 | 8,990 |
2012/11/22 | 977 | 984 | 977 | 984 | 2,650 |
2012/11/21 | 970 | 971 | 970 | 970 | 640 |
2012/11/20 | 974 | 974 | 961 | 961 | 1,970 |
2012/11/19 | 964 | 964 | 959 | 959 | 2,680 |
2012/11/16 | 949 | 951 | 949 | 950 | 1,270 |
2012/11/15 | 948 | 949 | 942 | 949 | 18,980 |
2012/11/14 | 951 | 951 | 947 | 947 | 11,540 |
2012/11/13 | 955 | 956 | 945 | 948 | 5,800 |
2012/11/12 | 947 | 952 | 947 | 950 | 550 |
2012/11/09 | 940 | 954 | 940 | 951 | 3,760 |
2012/11/08 | 968 | 968 | 960 | 963 | 10,860 |
2012/11/07 | 980 | 980 | 972 | 975 | 3,300 |
2012/11/06 | 979 | 979 | 970 | 970 | 14,080 |
2012/11/05 | 969 | 977 | 969 | 976 | 1,630 |
2012/11/02 | 975 | 978 | 972 | 974 | 1,130 |
2012/11/01 | 959 | 964 | 959 | 964 | 700 |
2012/10/31 | 968 | 968 | 955 | 963 | 5,920 |
2012/10/30 | 962 | 962 | 953 | 954 | 3,740 |
2012/10/29 | 964 | 967 | 960 | 960 | 7,560 |
2012/10/26 | 976 | 976 | 960 | 961 | 6,520 |
2012/10/25 | 965 | 970 | 963 | 970 | 6,170 |
2012/10/24 | 964 | 968 | 964 | 966 | 4,750 |
2012/10/23 | 971 | 978 | 971 | 978 | 7,820 |
2012/10/22 | 965 | 970 | 961 | 970 | 1,110 |
2012/10/19 | 976 | 980 | 973 | 973 | 1,010 |
2012/10/18 | 975 | 984 | 975 | 980 | 1,460 |
2012/10/17 | 967 | 971 | 967 | 969 | 3,250 |
2012/10/16 | 954 | 960 | 954 | 958 | 6,600 |
2012/10/15 | 949 | 953 | 948 | 953 | 1,000 |
2012/10/12 | 942 | 952 | 942 | 952 | 5,270 |
2012/10/11 | 947 | 962 | 936 | 946 | 1,570 |
2012/10/10 | 949 | 955 | 948 | 953 | 2,960 |
2012/10/09 | 953 | 967 | 953 | 962 | 9,470 |
2012/10/05 | 965 | 967 | 965 | 966 | 540 |
2012/10/04 | 960 | 966 | 957 | 966 | 3,580 |
2012/10/03 | 959 | 961 | 956 | 959 | 2,050 |
2012/10/02 | 952 | 955 | 949 | 955 | 290 |
2012/10/01 | 950 | 950 | 946 | 946 | 1,420 |
2012/09/28 | 948 | 952 | 944 | 952 | 6,260 |
2012/09/27 | 953 | 953 | 948 | 950 | 900 |
2012/09/26 | 950 | 956 | 950 | 954 | 1,160 |
2012/09/25 | 958 | 959 | 954 | 959 | 2,950 |
2012/09/24 | 970 | 970 | 958 | 961 | 630 |
2012/09/21 | 971 | 971 | 966 | 970 | 420 |
2012/09/20 | 967 | 974 | 966 | 966 | 730 |
2012/09/19 | 979 | 983 | 970 | 979 | 1,740 |
2012/09/18 | 962 | 975 | 962 | 970 | 13,380 |
2012/09/14 | 950 | 959 | 946 | 954 | 10,460 |
2012/09/13 | 940 | 942 | 939 | 942 | 6,100 |
2012/09/12 | 943 | 945 | 940 | 944 | 250 |
2012/09/11 | 942 | 942 | 939 | 939 | 150 |
2012/09/10 | 948 | 948 | 941 | 943 | 1,210 |
2012/09/07 | 935 | 942 | 935 | 938 | 2,020 |
2012/09/06 | 925 | 925 | 925 | 925 | 330 |
2012/09/05 | 922 | 922 | 919 | 919 | 140 |
2012/09/04 | 925 | 925 | 919 | 919 | 3,160 |
2012/09/03 | 924 | 925 | 923 | 925 | 2,320 |
2012/08/31 | 920 | 922 | 920 | 922 | 2,500 |
2012/08/30 | 930 | 933 | 927 | 933 | 460 |
2012/08/29 | 935 | 935 | 932 | 933 | 430 |
2012/08/28 | 936 | 936 | 927 | 931 | 1,120 |
2012/08/27 | 937 | 938 | 935 | 936 | 660 |
2012/08/24 | 937 | 937 | 927 | 932 | 2,340 |
2012/08/23 | 942 | 944 | 939 | 940 | 1,140 |
2012/08/22 | 943 | 944 | 940 | 940 | 760 |
2012/08/21 | 938 | 945 | 938 | 942 | 300 |
2012/08/20 | 939 | 942 | 938 | 938 | 2,420 |
2012/08/17 | 936 | 939 | 936 | 938 | 4,700 |
2012/08/16 | 930 | 936 | 930 | 936 | 1,950 |
2012/08/15 | 930 | 930 | 925 | 928 | 910 |
2012/08/14 | 928 | 930 | 925 | 926 | 1,110 |
2012/08/13 | 927 | 927 | 920 | 920 | 2,070 |
2012/08/10 | 927 | 927 | 925 | 925 | 430 |
2012/08/09 | 921 | 927 | 921 | 926 | 5,340 |
2012/08/08 | 923 | 926 | 921 | 926 | 4,290 |
2012/08/07 | 912 | 922 | 912 | 920 | 4,990 |
2012/08/06 | 917 | 917 | 912 | 915 | 6,130 |
2012/08/03 | 891 | 893 | 889 | 893 | 4,360 |
2012/08/02 | 902 | 908 | 901 | 906 | 1,390 |
2012/08/01 | 905 | 905 | 900 | 902 | 1,330 |
2012/07/31 | 907 | 911 | 903 | 910 | 3,740 |
2012/07/30 | 915 | 927 | 905 | 910 | 2,680 |
2012/07/27 | 888 | 894 | 882 | 893 | 2,600 |
2012/07/26 | 872 | 877 | 872 | 874 | 1,980 |
2012/07/25 | 868 | 873 | 865 | 865 | 3,180 |
2012/07/24 | 880 | 881 | 871 | 880 | 1,830 |
2012/07/23 | 895 | 904 | 888 | 889 | 7,610 |
2012/07/20 | 913 | 913 | 905 | 905 | 1,270 |
2012/07/19 | 910 | 910 | 903 | 903 | 400 |
2012/07/18 | 905 | 908 | 900 | 903 | 2,250 |
2012/07/17 | 899 | 909 | 891 | 904 | 1,600 |
2012/07/13 | 898 | 898 | 890 | 890 | 11,870 |
2012/07/12 | 905 | 905 | 892 | 892 | 410 |
2012/07/11 | 901 | 901 | 890 | 890 | 3,540 |
2012/07/10 | 904 | 905 | 902 | 903 | 5,500 |
2012/07/09 | 909 | 909 | 906 | 906 | 1,540 |
2012/07/06 | 911 | 911 | 910 | 910 | 4,420 |
2012/07/05 | 917 | 918 | 912 | 913 | 2,210 |
2012/07/04 | 920 | 920 | 915 | 917 | 1,060 |
2012/07/03 | 916 | 917 | 909 | 913 | 3,080 |
2012/07/02 | 914 | 914 | 908 | 911 | 1,320 |
2012/06/29 | 881 | 904 | 881 | 895 | 1,160 |
2012/06/28 | 888 | 895 | 887 | 887 | 1,510 |
2012/06/27 | 881 | 885 | 881 | 882 | 80 |
2012/06/26 | 889 | 889 | 882 | 882 | 1,440 |
2012/06/25 | 902 | 902 | 897 | 898 | 1,020 |
2012/06/22 | 889 | 896 | 889 | 896 | 1,580 |
2012/06/21 | 899 | 905 | 899 | 901 | 1,090 |
2012/06/20 | 903 | 903 | 899 | 899 | 680 |
2012/06/19 | 896 | 896 | 886 | 894 | 1,970 |
2012/06/18 | 895 | 901 | 892 | 895 | 900 |
2012/06/15 | 888 | 888 | 873 | 880 | 3,010 |
2012/06/14 | 876 | 878 | 874 | 878 | 600 |
2012/06/13 | 879 | 880 | 879 | 879 | 990 |
2012/06/12 | 870 | 878 | 868 | 874 | 1,600 |
2012/06/11 | 883 | 894 | 883 | 891 | 2,100 |
2012/06/08 | 884 | 885 | 869 | 869 | 2,430 |
2012/06/07 | 868 | 873 | 868 | 873 | 920 |
2012/06/06 | 850 | 854 | 846 | 852 | 6,220 |
2012/06/05 | 838 | 855 | 835 | 839 | 12,010 |
2012/06/04 | 831 | 841 | 821 | 833 | 15,410 |
2012/06/01 | 854 | 863 | 848 | 852 | 6,590 |
2012/05/31 | 870 | 870 | 855 | 861 | 5,100 |
2012/05/30 | 893 | 893 | 878 | 880 | 2,080 |
2012/05/29 | 880 | 883 | 876 | 883 | 1,040 |
2012/05/28 | 870 | 878 | 870 | 876 | 1,790 |
2012/05/25 | 869 | 876 | 869 | 874 | 2,970 |
2012/05/24 | 869 | 869 | 868 | 869 | 1,070 |
2012/05/23 | 889 | 894 | 871 | 875 | 9,330 |
2012/05/22 | 874 | 878 | 874 | 878 | 2,510 |
2012/05/21 | 855 | 862 | 855 | 857 | 9,860 |
2012/05/18 | 871 | 871 | 855 | 856 | 10,080 |
2012/05/17 | 889 | 896 | 888 | 888 | 370 |
2012/05/16 | 900 | 905 | 889 | 889 | 12,420 |
2012/05/15 | 905 | 913 | 899 | 906 | 18,470 |
2012/05/14 | 923 | 930 | 910 | 913 | 15,100 |
2012/05/11 | 922 | 923 | 913 | 916 | 19,260 |
2012/05/10 | 920 | 927 | 915 | 920 | 7,310 |
2012/05/09 | 925 | 929 | 923 | 924 | 1,270 |
2012/05/08 | 925 | 935 | 925 | 935 | 1,460 |
2012/05/07 | 940 | 945 | 920 | 920 | 14,150 |
2012/05/02 | 958 | 968 | 958 | 964 | 930 |
2012/05/01 | 965 | 965 | 954 | 958 | 5,510 |
2012/04/27 | 965 | 967 | 960 | 967 | 1,340 |
2012/04/26 | 962 | 965 | 960 | 965 | 840 |
2012/04/25 | 960 | 960 | 955 | 959 | 190 |
2012/04/24 | 950 | 957 | 946 | 952 | 7,030 |
2012/04/23 | 966 | 966 | 956 | 964 | 1,290 |
2012/04/20 | 965 | 967 | 958 | 967 | 2,500 |
2012/04/19 | 963 | 965 | 959 | 965 | 3,150 |
2012/04/18 | 955 | 965 | 948 | 965 | 7,890 |
2012/04/17 | 949 | 949 | 941 | 942 | 8,900 |
2012/04/16 | 948 | 951 | 941 | 948 | 8,370 |
2012/04/13 | 965 | 965 | 956 | 958 | 1,460 |
2012/04/12 | 951 | 953 | 941 | 945 | 7,750 |
2012/04/11 | 948 | 951 | 940 | 950 | 12,870 |
2012/04/10 | 954 | 969 | 954 | 969 | 5,330 |
2012/04/09 | 960 | 964 | 959 | 964 | 3,530 |
2012/04/06 | 977 | 983 | 977 | 983 | 1,710 |
2012/04/05 | 988 | 988 | 980 | 987 | 10,170 |
2012/04/04 | 996 | 1,003 | 995 | 997 | 1,570 |
2012/04/03 | 1,003 | 1,003 | 996 | 1,002 | 1,160 |
2012/04/02 | 1,000 | 1,008 | 993 | 1,005 | 2,540 |
2012/03/30 | 998 | 1,008 | 988 | 994 | 7,760 |
2012/03/29 | 1,015 | 1,015 | 999 | 1,007 | 2,820 |
2012/03/28 | 1,010 | 1,021 | 1,010 | 1,019 | 1,720 |
2012/03/27 | 1,010 | 1,015 | 1,006 | 1,013 | 1,640 |
2012/03/26 | 1,005 | 1,012 | 930 | 1,003 | 13,820 |
2012/03/23 | 1,005 | 1,005 | 990 | 1,004 | 10,680 |
2012/03/22 | 1,014 | 1,020 | 1,005 | 1,017 | 10,570 |
2012/03/21 | 1,020 | 1,020 | 1,015 | 1,019 | 3,940 |
2012/03/19 | 1,017 | 1,024 | 1,015 | 1,022 | 3,110 |
2012/03/16 | 1,016 | 1,019 | 1,010 | 1,013 | 4,410 |
2012/03/15 | 1,010 | 1,028 | 1,001 | 1,016 | 9,010 |
2012/03/14 | 1,000 | 1,010 | 996 | 1,005 | 3,780 |
2012/03/13 | 986 | 993 | 985 | 992 | 1,810 |
2012/03/12 | 981 | 988 | 980 | 984 | 1,040 |
2012/03/09 | 975 | 979 | 966 | 977 | 2,190 |
2012/03/08 | 957 | 963 | 955 | 960 | 960 |
2012/03/07 | 956 | 956 | 932 | 945 | 26,340 |
2012/03/06 | 977 | 977 | 968 | 974 | 2,750 |
2012/03/05 | 984 | 986 | 973 | 978 | 8,730 |
2012/03/02 | 980 | 987 | 977 | 987 | 3,410 |
2012/03/01 | 975 | 975 | 965 | 967 | 2,040 |
2012/02/29 | 975 | 976 | 968 | 968 | 2,820 |
2012/02/28 | 966 | 973 | 957 | 973 | 4,570 |
2012/02/27 | 978 | 980 | 970 | 974 | 6,540 |
2012/02/24 | 955 | 965 | 955 | 965 | 5,360 |
2012/02/23 | 953 | 957 | 950 | 956 | 3,580 |
2012/02/22 | 953 | 964 | 947 | 955 | 5,390 |
2012/02/21 | 955 | 959 | 953 | 959 | 5,260 |
2012/02/20 | 958 | 961 | 954 | 960 | 12,210 |
2012/02/17 | 932 | 939 | 927 | 939 | 8,120 |
2012/02/16 | 925 | 925 | 913 | 922 | 7,610 |
2012/02/15 | 923 | 931 | 923 | 931 | 2,560 |
2012/02/14 | 917 | 919 | 915 | 919 | 3,560 |
2012/02/13 | 916 | 919 | 915 | 917 | 2,890 |
2012/02/10 | 919 | 921 | 913 | 913 | 7,420 |
2012/02/09 | 910 | 910 | 909 | 909 | 1,250 |
2012/02/08 | 900 | 908 | 900 | 906 | 7,130 |
2012/02/07 | 899 | 899 | 895 | 899 | 3,930 |
2012/02/06 | 894 | 900 | 883 | 897 | 11,610 |
2012/02/03 | 881 | 884 | 880 | 881 | 13,770 |
2012/02/02 | 883 | 886 | 881 | 884 | 4,280 |
2012/02/01 | 877 | 877 | 869 | 872 | 2,200 |
2012/01/31 | 873 | 877 | 870 | 873 | 2,840 |
2012/01/30 | 889 | 889 | 878 | 880 | 4,980 |
2012/01/27 | 899 | 899 | 885 | 889 | 8,850 |
2012/01/26 | 892 | 893 | 890 | 893 | 2,330 |
2012/01/25 | 881 | 888 | 877 | 888 | 6,160 |
2012/01/24 | 880 | 880 | 875 | 877 | 4,090 |
2012/01/23 | 875 | 875 | 873 | 875 | 2,140 |
2012/01/20 | 870 | 875 | 865 | 875 | 5,160 |
2012/01/19 | 861 | 863 | 858 | 862 | 4,100 |
2012/01/18 | 853 | 858 | 850 | 856 | 1,160 |
2012/01/17 | 849 | 853 | 846 | 853 | 1,650 |
2012/01/16 | 850 | 850 | 840 | 849 | 1,770 |
2012/01/13 | 857 | 857 | 851 | 852 | 2,530 |
2012/01/12 | 847 | 852 | 846 | 851 | 860 |
2012/01/11 | 846 | 850 | 846 | 847 | 1,360 |
2012/01/10 | 847 | 848 | 843 | 846 | 3,940 |
2012/01/06 | 847 | 847 | 840 | 843 | 4,610 |
2012/01/05 | 848 | 849 | 843 | 843 | 5,700 |
2012/01/04 | 850 | 850 | 844 | 848 | 2,780 |