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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,574 | 1,579 | 1,564 | 1,570 | 5,070 |
| 2013/12/27 | 1,571 | 1,571 | 1,559 | 1,560 | 5,090 |
| 2013/12/26 | 1,543 | 1,559 | 1,543 | 1,559 | 3,870 |
| 2013/12/25 | 1,523 | 1,553 | 1,520 | 1,531 | 19,740 |
| 2013/12/24 | 1,511 | 1,521 | 1,511 | 1,516 | 33,530 |
| 2013/12/20 | 1,514 | 1,514 | 1,502 | 1,513 | 8,170 |
| 2013/12/19 | 1,510 | 1,514 | 1,501 | 1,501 | 13,020 |
| 2013/12/18 | 1,488 | 1,490 | 1,480 | 1,490 | 16,230 |
| 2013/12/17 | 1,470 | 1,488 | 1,470 | 1,480 | 7,130 |
| 2013/12/16 | 1,480 | 1,484 | 1,465 | 1,468 | 8,300 |
| 2013/12/13 | 1,480 | 1,485 | 1,477 | 1,477 | 5,030 |
| 2013/12/12 | 1,480 | 1,487 | 1,475 | 1,477 | 6,670 |
| 2013/12/11 | 1,496 | 1,496 | 1,493 | 1,493 | 3,880 |
| 2013/12/10 | 1,481 | 1,509 | 1,481 | 1,508 | 37,110 |
| 2013/12/09 | 1,499 | 1,499 | 1,489 | 1,499 | 11,970 |
| 2013/12/06 | 1,468 | 1,472 | 1,462 | 1,472 | 1,510 |
| 2013/12/05 | 1,480 | 1,481 | 1,475 | 1,475 | 1,910 |
| 2013/12/04 | 1,483 | 1,497 | 1,480 | 1,480 | 5,670 |
| 2013/12/03 | 1,505 | 1,507 | 1,501 | 1,503 | 2,360 |
| 2013/12/02 | 1,505 | 1,508 | 1,500 | 1,507 | 4,300 |
| 2013/11/29 | 1,500 | 1,510 | 1,500 | 1,503 | 5,860 |
| 2013/11/28 | 1,492 | 1,496 | 1,490 | 1,496 | 6,450 |
| 2013/11/27 | 1,474 | 1,490 | 1,474 | 1,490 | 4,080 |
| 2013/11/26 | 1,480 | 1,490 | 1,480 | 1,485 | 2,270 |
| 2013/11/25 | 1,496 | 1,496 | 1,471 | 1,485 | 6,150 |
| 2013/11/22 | 1,467 | 1,474 | 1,459 | 1,470 | 8,730 |
| 2013/11/21 | 1,455 | 1,455 | 1,446 | 1,446 | 1,240 |
| 2013/11/20 | 1,450 | 1,460 | 1,449 | 1,449 | 4,840 |
| 2013/11/19 | 1,459 | 1,459 | 1,449 | 1,449 | 3,710 |
| 2013/11/18 | 1,453 | 1,456 | 1,451 | 1,452 | 6,470 |
| 2013/11/15 | 1,436 | 1,450 | 1,436 | 1,448 | 10,950 |
| 2013/11/14 | 1,429 | 1,435 | 1,428 | 1,435 | 8,500 |
| 2013/11/13 | 1,430 | 1,430 | 1,418 | 1,419 | 940 |
| 2013/11/12 | 1,428 | 1,430 | 1,427 | 1,427 | 2,320 |
| 2013/11/11 | 1,430 | 1,430 | 1,421 | 1,421 | 3,170 |
| 2013/11/08 | 1,409 | 1,418 | 1,401 | 1,404 | 2,880 |
| 2013/11/07 | 1,421 | 1,423 | 1,417 | 1,423 | 2,780 |
| 2013/11/06 | 1,429 | 1,429 | 1,421 | 1,424 | 2,010 |
| 2013/11/05 | 1,429 | 1,430 | 1,416 | 1,421 | 3,070 |
| 2013/11/01 | 1,424 | 1,424 | 1,410 | 1,417 | 1,840 |
| 2013/10/31 | 1,424 | 1,425 | 1,420 | 1,420 | 1,570 |
| 2013/10/30 | 1,423 | 1,428 | 1,412 | 1,426 | 9,310 |
| 2013/10/29 | 1,412 | 1,417 | 1,409 | 1,410 | 2,480 |
| 2013/10/28 | 1,405 | 1,420 | 1,405 | 1,418 | 5,360 |
| 2013/10/25 | 1,416 | 1,416 | 1,404 | 1,405 | 610 |
| 2013/10/24 | 1,404 | 1,418 | 1,399 | 1,415 | 550 |
| 2013/10/23 | 1,420 | 1,421 | 1,403 | 1,403 | 19,310 |
| 2013/10/22 | 1,419 | 1,419 | 1,415 | 1,415 | 13,730 |
| 2013/10/21 | 1,402 | 1,416 | 1,396 | 1,415 | 3,910 |
| 2013/10/18 | 1,403 | 1,405 | 1,403 | 1,405 | 1,750 |
| 2013/10/17 | 1,400 | 1,404 | 1,391 | 1,397 | 5,250 |
| 2013/10/16 | 1,390 | 1,399 | 1,390 | 1,390 | 1,830 |
| 2013/10/15 | 1,400 | 1,400 | 1,390 | 1,390 | 4,470 |
| 2013/10/11 | 1,386 | 1,388 | 1,352 | 1,383 | 2,090 |
| 2013/10/10 | 1,350 | 1,353 | 1,347 | 1,348 | 2,170 |
| 2013/10/09 | 1,344 | 1,355 | 1,344 | 1,349 | 1,050 |
| 2013/10/08 | 1,348 | 1,355 | 1,345 | 1,355 | 1,810 |
| 2013/10/07 | 1,360 | 1,369 | 1,346 | 1,363 | 3,120 |
| 2013/10/04 | 1,375 | 1,375 | 1,361 | 1,361 | 1,380 |
| 2013/10/03 | 1,368 | 1,375 | 1,362 | 1,375 | 1,120 |
| 2013/10/02 | 1,375 | 1,384 | 1,373 | 1,377 | 2,350 |
| 2013/10/01 | 1,388 | 1,388 | 1,312 | 1,372 | 14,780 |
| 2013/09/30 | 1,389 | 1,389 | 1,351 | 1,383 | 6,640 |
| 2013/09/27 | 1,398 | 1,398 | 1,389 | 1,397 | 950 |
| 2013/09/26 | 1,395 | 1,395 | 1,379 | 1,392 | 1,450 |
| 2013/09/25 | 1,385 | 1,396 | 1,379 | 1,396 | 1,150 |
| 2013/09/24 | 1,406 | 1,407 | 1,381 | 1,385 | 4,640 |
| 2013/09/20 | 1,411 | 1,419 | 1,403 | 1,412 | 2,440 |
| 2013/09/19 | 1,397 | 1,406 | 1,387 | 1,406 | 3,720 |
| 2013/09/18 | 1,385 | 1,390 | 1,360 | 1,390 | 5,790 |
| 2013/09/17 | 1,393 | 1,393 | 1,380 | 1,380 | 1,600 |
| 2013/09/13 | 1,374 | 1,385 | 1,371 | 1,384 | 3,380 |
| 2013/09/12 | 1,389 | 1,390 | 1,380 | 1,380 | 1,980 |
| 2013/09/11 | 1,380 | 1,397 | 1,353 | 1,380 | 6,870 |
| 2013/09/10 | 1,360 | 1,370 | 1,359 | 1,370 | 3,860 |
| 2013/09/09 | 1,368 | 1,375 | 1,345 | 1,356 | 2,250 |
| 2013/09/06 | 1,357 | 1,357 | 1,350 | 1,350 | 930 |
| 2013/09/05 | 1,347 | 1,348 | 1,338 | 1,340 | 1,730 |
| 2013/09/04 | 1,325 | 1,338 | 1,312 | 1,337 | 2,500 |
| 2013/09/03 | 1,332 | 1,345 | 1,324 | 1,324 | 9,570 |
| 2013/09/02 | 1,318 | 1,324 | 1,309 | 1,309 | 1,330 |
| 2013/08/30 | 1,307 | 1,313 | 1,304 | 1,308 | 1,010 |
| 2013/08/29 | 1,302 | 1,307 | 1,295 | 1,296 | 1,940 |
| 2013/08/28 | 1,298 | 1,298 | 1,290 | 1,297 | 4,970 |
| 2013/08/27 | 1,329 | 1,329 | 1,317 | 1,326 | 450 |
| 2013/08/26 | 1,329 | 1,343 | 1,329 | 1,342 | 1,880 |
| 2013/08/23 | 1,326 | 1,336 | 1,318 | 1,334 | 3,940 |
| 2013/08/22 | 1,308 | 1,317 | 1,300 | 1,300 | 9,990 |
| 2013/08/21 | 1,316 | 1,318 | 1,309 | 1,309 | 1,180 |
| 2013/08/20 | 1,316 | 1,330 | 1,309 | 1,314 | 8,230 |
| 2013/08/19 | 1,329 | 1,330 | 1,323 | 1,329 | 1,930 |
| 2013/08/16 | 1,320 | 1,328 | 1,320 | 1,325 | 6,040 |
| 2013/08/15 | 1,341 | 1,341 | 1,334 | 1,334 | 740 |
| 2013/08/14 | 1,342 | 1,349 | 1,341 | 1,345 | 3,730 |
| 2013/08/13 | 1,335 | 1,336 | 1,335 | 1,335 | 1,430 |
| 2013/08/12 | 1,314 | 1,328 | 1,314 | 1,326 | 1,870 |
| 2013/08/09 | 1,317 | 1,333 | 1,313 | 1,314 | 1,860 |
| 2013/08/08 | 1,321 | 1,329 | 1,312 | 1,312 | 1,720 |
| 2013/08/07 | 1,336 | 1,342 | 1,310 | 1,329 | 10,590 |
| 2013/08/06 | 1,355 | 1,355 | 1,350 | 1,353 | 2,540 |
| 2013/08/05 | 1,359 | 1,368 | 1,355 | 1,360 | 5,140 |
| 2013/08/02 | 1,350 | 1,359 | 1,350 | 1,359 | 5,110 |
| 2013/08/01 | 1,332 | 1,339 | 1,330 | 1,338 | 2,770 |
| 2013/07/31 | 1,334 | 1,334 | 1,333 | 1,334 | 350 |
| 2013/07/30 | 1,332 | 1,338 | 1,331 | 1,331 | 1,140 |
| 2013/07/29 | 1,343 | 1,344 | 1,309 | 1,331 | 21,200 |
| 2013/07/26 | 1,361 | 1,367 | 1,346 | 1,359 | 4,320 |
| 2013/07/25 | 1,360 | 1,370 | 1,353 | 1,368 | 2,600 |
| 2013/07/24 | 1,359 | 1,359 | 1,346 | 1,350 | 3,400 |
| 2013/07/23 | 1,359 | 1,359 | 1,347 | 1,359 | 3,800 |
| 2013/07/22 | 1,354 | 1,370 | 1,346 | 1,360 | 7,630 |
| 2013/07/19 | 1,349 | 1,353 | 1,335 | 1,345 | 16,160 |
| 2013/07/18 | 1,345 | 1,345 | 1,341 | 1,345 | 2,230 |
| 2013/07/17 | 1,343 | 1,348 | 1,340 | 1,345 | 5,960 |
| 2013/07/16 | 1,347 | 1,349 | 1,338 | 1,348 | 4,410 |
| 2013/07/12 | 1,335 | 1,339 | 1,335 | 1,339 | 3,250 |
| 2013/07/11 | 1,330 | 1,335 | 1,319 | 1,335 | 7,450 |
| 2013/07/10 | 1,335 | 1,335 | 1,321 | 1,330 | 12,370 |
| 2013/07/09 | 1,323 | 1,353 | 1,315 | 1,335 | 7,260 |
| 2013/07/08 | 1,324 | 1,384 | 1,309 | 1,324 | 13,540 |
| 2013/07/05 | 1,304 | 1,318 | 1,301 | 1,316 | 5,670 |
| 2013/07/04 | 1,295 | 1,297 | 1,285 | 1,297 | 5,360 |
| 2013/07/03 | 1,309 | 1,309 | 1,293 | 1,298 | 3,270 |
| 2013/07/02 | 1,298 | 1,298 | 1,291 | 1,298 | 4,150 |
| 2013/07/01 | 1,290 | 1,290 | 1,280 | 1,289 | 1,550 |
| 2013/06/28 | 1,281 | 1,285 | 1,281 | 1,285 | 3,010 |
| 2013/06/27 | 1,258 | 1,260 | 1,239 | 1,260 | 1,950 |
| 2013/06/26 | 1,245 | 1,250 | 1,239 | 1,244 | 1,030 |
| 2013/06/25 | 1,248 | 1,248 | 1,222 | 1,239 | 9,120 |
| 2013/06/24 | 1,263 | 1,267 | 1,250 | 1,263 | 1,630 |
| 2013/06/21 | 1,239 | 1,272 | 1,232 | 1,268 | 7,290 |
| 2013/06/20 | 1,278 | 1,279 | 1,255 | 1,275 | 1,790 |
| 2013/06/19 | 1,280 | 1,280 | 1,265 | 1,278 | 1,980 |
| 2013/06/18 | 1,264 | 1,266 | 1,251 | 1,264 | 1,830 |
| 2013/06/17 | 1,249 | 1,267 | 1,240 | 1,266 | 2,430 |
| 2013/06/14 | 1,268 | 1,269 | 1,252 | 1,261 | 3,840 |
| 2013/06/13 | 1,260 | 1,270 | 1,225 | 1,230 | 10,900 |
| 2013/06/12 | 1,282 | 1,295 | 1,270 | 1,289 | 6,790 |
| 2013/06/11 | 1,327 | 1,327 | 1,302 | 1,317 | 3,870 |
| 2013/06/10 | 1,319 | 1,323 | 1,310 | 1,318 | 8,880 |
| 2013/06/07 | 1,274 | 1,299 | 1,270 | 1,279 | 41,020 |
| 2013/06/06 | 1,300 | 1,314 | 1,300 | 1,314 | 12,020 |
| 2013/06/05 | 1,345 | 1,347 | 1,330 | 1,340 | 6,850 |
| 2013/06/04 | 1,324 | 1,340 | 1,324 | 1,339 | 7,100 |
| 2013/06/03 | 1,359 | 1,359 | 1,340 | 1,343 | 9,600 |
| 2013/05/31 | 1,369 | 1,384 | 1,360 | 1,370 | 14,550 |
| 2013/05/30 | 1,385 | 1,392 | 1,361 | 1,365 | 10,350 |
| 2013/05/29 | 1,400 | 1,404 | 1,390 | 1,401 | 6,390 |
| 2013/05/28 | 1,366 | 1,395 | 1,366 | 1,386 | 2,960 |
| 2013/05/27 | 1,391 | 1,399 | 1,370 | 1,384 | 6,990 |
| 2013/05/24 | 1,380 | 1,451 | 1,376 | 1,389 | 31,400 |
| 2013/05/23 | 1,426 | 1,431 | 1,395 | 1,414 | 21,910 |
| 2013/05/22 | 1,430 | 1,430 | 1,416 | 1,425 | 23,340 |
| 2013/05/21 | 1,428 | 1,428 | 1,416 | 1,427 | 8,240 |
| 2013/05/20 | 1,434 | 1,489 | 1,412 | 1,412 | 37,390 |
| 2013/05/17 | 1,403 | 1,433 | 1,391 | 1,433 | 10,800 |
| 2013/05/16 | 1,400 | 1,403 | 1,396 | 1,403 | 3,590 |
| 2013/05/15 | 1,393 | 1,399 | 1,390 | 1,396 | 12,000 |
| 2013/05/14 | 1,386 | 1,387 | 1,379 | 1,383 | 18,390 |
| 2013/05/13 | 1,386 | 1,387 | 1,379 | 1,386 | 28,980 |
| 2013/05/10 | 1,362 | 1,380 | 1,362 | 1,376 | 8,360 |
| 2013/05/09 | 1,350 | 1,350 | 1,345 | 1,345 | 4,930 |
| 2013/05/08 | 1,334 | 1,348 | 1,334 | 1,341 | 3,950 |
| 2013/05/07 | 1,342 | 1,345 | 1,325 | 1,339 | 4,980 |
| 2013/05/02 | 1,293 | 1,300 | 1,291 | 1,299 | 9,790 |
| 2013/05/01 | 1,302 | 1,304 | 1,296 | 1,299 | 5,480 |
| 2013/04/30 | 1,305 | 1,308 | 1,295 | 1,304 | 20,500 |
| 2013/04/26 | 1,313 | 1,313 | 1,295 | 1,310 | 9,190 |
| 2013/04/25 | 1,312 | 1,316 | 1,305 | 1,311 | 6,760 |
| 2013/04/24 | 1,311 | 1,311 | 1,294 | 1,300 | 4,990 |
| 2013/04/23 | 1,288 | 1,292 | 1,276 | 1,291 | 13,010 |
| 2013/04/22 | 1,308 | 1,309 | 1,288 | 1,294 | 19,150 |
| 2013/04/19 | 1,265 | 1,290 | 1,260 | 1,290 | 16,610 |
| 2013/04/18 | 1,275 | 1,275 | 1,254 | 1,263 | 17,830 |
| 2013/04/17 | 1,280 | 1,287 | 1,270 | 1,287 | 11,980 |
| 2013/04/16 | 1,260 | 1,278 | 1,249 | 1,268 | 19,560 |
| 2013/04/15 | 1,310 | 1,315 | 1,280 | 1,298 | 37,320 |
| 2013/04/12 | 1,324 | 1,324 | 1,318 | 1,318 | 4,980 |
| 2013/04/11 | 1,316 | 1,323 | 1,316 | 1,320 | 3,310 |
| 2013/04/10 | 1,307 | 1,307 | 1,292 | 1,301 | 3,220 |
| 2013/04/09 | 1,304 | 1,304 | 1,290 | 1,290 | 13,820 |
| 2013/04/08 | 1,286 | 1,289 | 1,256 | 1,279 | 13,440 |
| 2013/04/05 | 1,257 | 1,263 | 1,239 | 1,251 | 4,830 |
| 2013/04/04 | 1,211 | 1,239 | 1,207 | 1,239 | 16,570 |
| 2013/04/03 | 1,220 | 1,239 | 1,220 | 1,229 | 7,650 |
| 2013/04/02 | 1,220 | 1,221 | 1,207 | 1,221 | 6,180 |
| 2013/04/01 | 1,238 | 1,238 | 1,226 | 1,226 | 7,870 |
| 2013/03/29 | 1,226 | 1,232 | 1,225 | 1,226 | 3,210 |
| 2013/03/28 | 1,240 | 1,241 | 1,222 | 1,226 | 11,410 |
| 2013/03/27 | 1,240 | 1,240 | 1,225 | 1,240 | 11,980 |
| 2013/03/26 | 1,225 | 1,238 | 1,212 | 1,229 | 13,810 |
| 2013/03/25 | 1,244 | 1,244 | 1,230 | 1,237 | 7,020 |
| 2013/03/22 | 1,240 | 1,248 | 1,227 | 1,229 | 25,800 |
| 2013/03/21 | 1,250 | 1,255 | 1,244 | 1,248 | 3,020 |
| 2013/03/19 | 1,230 | 1,250 | 1,230 | 1,245 | 17,830 |
| 2013/03/18 | 1,240 | 1,247 | 1,221 | 1,246 | 20,110 |
| 2013/03/15 | 1,268 | 1,270 | 1,266 | 1,266 | 1,380 |
| 2013/03/14 | 1,251 | 1,263 | 1,251 | 1,263 | 3,630 |
| 2013/03/13 | 1,264 | 1,264 | 1,252 | 1,255 | 11,880 |
| 2013/03/12 | 1,273 | 1,275 | 1,266 | 1,272 | 5,920 |
| 2013/03/11 | 1,250 | 1,262 | 1,248 | 1,260 | 9,550 |
| 2013/03/08 | 1,242 | 1,245 | 1,231 | 1,245 | 5,410 |
| 2013/03/07 | 1,219 | 1,221 | 1,214 | 1,215 | 4,140 |
| 2013/03/06 | 1,208 | 1,208 | 1,204 | 1,208 | 6,020 |
| 2013/03/05 | 1,199 | 1,203 | 1,196 | 1,196 | 9,380 |
| 2013/03/04 | 1,198 | 1,200 | 1,192 | 1,192 | 2,190 |
| 2013/03/01 | 1,189 | 1,195 | 1,189 | 1,195 | 4,130 |
| 2013/02/28 | 1,190 | 1,190 | 1,177 | 1,188 | 1,990 |
| 2013/02/27 | 1,169 | 1,171 | 1,161 | 1,171 | 4,330 |
| 2013/02/26 | 1,183 | 1,183 | 1,150 | 1,164 | 27,550 |
| 2013/02/25 | 1,217 | 1,217 | 1,208 | 1,210 | 13,450 |
| 2013/02/22 | 1,200 | 1,200 | 1,191 | 1,199 | 31,830 |
| 2013/02/21 | 1,215 | 1,220 | 1,206 | 1,206 | 46,170 |
| 2013/02/20 | 1,234 | 1,234 | 1,223 | 1,224 | 2,090 |
| 2013/02/19 | 1,223 | 1,226 | 1,215 | 1,215 | 15,430 |
| 2013/02/18 | 1,226 | 1,227 | 1,220 | 1,222 | 16,740 |
| 2013/02/15 | 1,224 | 1,224 | 1,214 | 1,217 | 18,390 |
| 2013/02/14 | 1,227 | 1,228 | 1,224 | 1,225 | 13,580 |
| 2013/02/13 | 1,232 | 1,232 | 1,220 | 1,222 | 15,450 |
| 2013/02/12 | 1,222 | 1,230 | 1,216 | 1,226 | 12,590 |
| 2013/02/08 | 1,215 | 1,221 | 1,211 | 1,213 | 2,230 |
| 2013/02/07 | 1,220 | 1,222 | 1,217 | 1,220 | 3,900 |
| 2013/02/06 | 1,223 | 1,224 | 1,217 | 1,224 | 7,670 |
| 2013/02/05 | 1,200 | 1,204 | 1,192 | 1,204 | 26,120 |
| 2013/02/04 | 1,225 | 1,225 | 1,213 | 1,220 | 24,440 |
| 2013/02/01 | 1,194 | 1,199 | 1,193 | 1,199 | 5,490 |
| 2013/01/31 | 1,190 | 1,192 | 1,181 | 1,187 | 24,070 |
| 2013/01/30 | 1,187 | 1,191 | 1,187 | 1,188 | 9,160 |
| 2013/01/29 | 1,174 | 1,181 | 1,173 | 1,176 | 19,260 |
| 2013/01/28 | 1,182 | 1,182 | 1,166 | 1,178 | 7,520 |
| 2013/01/25 | 1,152 | 1,160 | 1,152 | 1,160 | 2,290 |
| 2013/01/24 | 1,142 | 1,147 | 1,138 | 1,142 | 10,570 |
| 2013/01/23 | 1,148 | 1,148 | 1,142 | 1,142 | 2,670 |
| 2013/01/22 | 1,162 | 1,162 | 1,145 | 1,145 | 7,900 |
| 2013/01/21 | 1,161 | 1,161 | 1,150 | 1,153 | 3,700 |
| 2013/01/18 | 1,156 | 1,159 | 1,153 | 1,155 | 3,020 |
| 2013/01/17 | 1,136 | 1,136 | 1,121 | 1,127 | 12,520 |
| 2013/01/16 | 1,153 | 1,153 | 1,122 | 1,125 | 42,070 |
| 2013/01/15 | 1,165 | 1,173 | 1,153 | 1,155 | 11,760 |
| 2013/01/11 | 1,155 | 1,155 | 1,146 | 1,146 | 4,320 |
| 2013/01/10 | 1,119 | 1,127 | 1,119 | 1,126 | 10,460 |
| 2013/01/09 | 1,110 | 1,114 | 1,103 | 1,114 | 4,560 |
| 2013/01/08 | 1,117 | 1,117 | 1,110 | 1,115 | 4,390 |
| 2013/01/07 | 1,127 | 1,134 | 1,117 | 1,117 | 12,300 |
| 2013/01/04 | 1,119 | 1,119 | 1,107 | 1,110 | 5,270 |