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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,960 | 1,970 | 1,941 | 1,950 | 5,590 |
| 2014/12/29 | 1,930 | 1,960 | 1,915 | 1,955 | 14,010 |
| 2014/12/26 | 1,919 | 1,930 | 1,913 | 1,930 | 4,510 |
| 2014/12/25 | 1,926 | 1,930 | 1,912 | 1,930 | 12,620 |
| 2014/12/24 | 1,928 | 1,930 | 1,912 | 1,914 | 12,460 |
| 2014/12/22 | 1,897 | 1,897 | 1,889 | 1,896 | 4,820 |
| 2014/12/19 | 1,890 | 1,929 | 1,870 | 1,897 | 14,340 |
| 2014/12/18 | 1,839 | 1,839 | 1,803 | 1,833 | 9,840 |
| 2014/12/17 | 1,775 | 1,780 | 1,764 | 1,780 | 20,150 |
| 2014/12/16 | 1,796 | 1,799 | 1,786 | 1,794 | 20,310 |
| 2014/12/15 | 1,817 | 1,836 | 1,810 | 1,820 | 20,020 |
| 2014/12/12 | 1,854 | 1,855 | 1,833 | 1,842 | 10,110 |
| 2014/12/11 | 1,800 | 1,841 | 1,785 | 1,826 | 18,380 |
| 2014/12/10 | 1,875 | 1,877 | 1,844 | 1,860 | 10,370 |
| 2014/12/09 | 1,898 | 1,922 | 1,876 | 1,889 | 17,020 |
| 2014/12/08 | 1,923 | 1,930 | 1,905 | 1,919 | 15,150 |
| 2014/12/05 | 1,883 | 1,890 | 1,875 | 1,890 | 6,500 |
| 2014/12/04 | 1,885 | 1,886 | 1,871 | 1,872 | 7,310 |
| 2014/12/03 | 1,869 | 1,869 | 1,860 | 1,866 | 8,860 |
| 2014/12/02 | 1,853 | 1,860 | 1,845 | 1,858 | 9,610 |
| 2014/12/01 | 1,862 | 1,867 | 1,855 | 1,855 | 6,700 |
| 2014/11/28 | 1,855 | 1,855 | 1,848 | 1,853 | 8,830 |
| 2014/11/27 | 1,855 | 1,855 | 1,852 | 1,855 | 2,820 |
| 2014/11/26 | 1,855 | 1,855 | 1,851 | 1,852 | 7,400 |
| 2014/11/25 | 1,850 | 1,867 | 1,850 | 1,855 | 27,550 |
| 2014/11/21 | 1,844 | 1,844 | 1,830 | 1,838 | 6,430 |
| 2014/11/20 | 1,822 | 1,844 | 1,818 | 1,821 | 6,040 |
| 2014/11/19 | 1,800 | 1,810 | 1,800 | 1,805 | 8,750 |
| 2014/11/18 | 1,788 | 1,796 | 1,786 | 1,795 | 3,250 |
| 2014/11/17 | 1,778 | 1,790 | 1,770 | 1,786 | 5,700 |
| 2014/11/14 | 1,755 | 1,774 | 1,755 | 1,770 | 4,850 |
| 2014/11/13 | 1,753 | 1,767 | 1,752 | 1,756 | 2,600 |
| 2014/11/12 | 1,759 | 1,767 | 1,751 | 1,751 | 11,950 |
| 2014/11/11 | 1,741 | 1,770 | 1,741 | 1,751 | 12,340 |
| 2014/11/10 | 1,744 | 1,745 | 1,729 | 1,737 | 4,060 |
| 2014/11/07 | 1,738 | 1,749 | 1,732 | 1,744 | 20,920 |
| 2014/11/06 | 1,730 | 1,756 | 1,730 | 1,733 | 27,450 |
| 2014/11/05 | 1,727 | 1,738 | 1,711 | 1,738 | 14,330 |
| 2014/11/04 | 1,719 | 1,740 | 1,710 | 1,730 | 23,560 |
| 2014/10/31 | 1,679 | 1,715 | 1,672 | 1,680 | 11,030 |
| 2014/10/30 | 1,665 | 1,670 | 1,661 | 1,670 | 2,980 |
| 2014/10/29 | 1,660 | 1,667 | 1,658 | 1,665 | 3,370 |
| 2014/10/28 | 1,650 | 1,656 | 1,649 | 1,655 | 10,810 |
| 2014/10/27 | 1,652 | 1,656 | 1,645 | 1,654 | 8,640 |
| 2014/10/24 | 1,642 | 1,650 | 1,636 | 1,636 | 2,510 |
| 2014/10/23 | 1,630 | 1,633 | 1,629 | 1,633 | 1,880 |
| 2014/10/22 | 1,636 | 1,636 | 1,627 | 1,630 | 3,560 |
| 2014/10/21 | 1,610 | 1,614 | 1,603 | 1,603 | 7,710 |
| 2014/10/20 | 1,628 | 1,628 | 1,605 | 1,615 | 10,630 |
| 2014/10/17 | 1,581 | 1,581 | 1,560 | 1,570 | 25,920 |
| 2014/10/16 | 1,590 | 1,595 | 1,562 | 1,562 | 21,000 |
| 2014/10/15 | 1,615 | 1,615 | 1,597 | 1,609 | 14,190 |
| 2014/10/14 | 1,625 | 1,630 | 1,607 | 1,610 | 21,220 |
| 2014/10/10 | 1,625 | 1,645 | 1,622 | 1,645 | 12,090 |
| 2014/10/09 | 1,650 | 1,665 | 1,650 | 1,658 | 3,340 |
| 2014/10/08 | 1,642 | 1,646 | 1,630 | 1,646 | 12,030 |
| 2014/10/07 | 1,673 | 1,674 | 1,665 | 1,665 | 7,900 |
| 2014/10/06 | 1,680 | 1,686 | 1,675 | 1,685 | 4,350 |
| 2014/10/03 | 1,648 | 1,669 | 1,647 | 1,669 | 8,700 |
| 2014/10/02 | 1,655 | 1,661 | 1,654 | 1,660 | 12,720 |
| 2014/10/01 | 1,693 | 1,693 | 1,680 | 1,690 | 6,800 |
| 2014/09/30 | 1,694 | 1,697 | 1,686 | 1,696 | 15,920 |
| 2014/09/29 | 1,693 | 1,702 | 1,691 | 1,701 | 10,060 |
| 2014/09/26 | 1,679 | 1,695 | 1,676 | 1,692 | 16,780 |
| 2014/09/25 | 1,708 | 1,713 | 1,700 | 1,700 | 2,950 |
| 2014/09/24 | 1,686 | 1,691 | 1,681 | 1,690 | 9,610 |
| 2014/09/22 | 1,717 | 1,717 | 1,702 | 1,706 | 8,620 |
| 2014/09/19 | 1,717 | 1,726 | 1,707 | 1,724 | 6,490 |
| 2014/09/18 | 1,711 | 1,711 | 1,689 | 1,702 | 7,730 |
| 2014/09/17 | 1,685 | 1,692 | 1,678 | 1,689 | 4,770 |
| 2014/09/16 | 1,694 | 1,695 | 1,676 | 1,680 | 9,570 |
| 2014/09/12 | 1,688 | 1,697 | 1,676 | 1,697 | 5,070 |
| 2014/09/11 | 1,686 | 1,686 | 1,670 | 1,676 | 7,820 |
| 2014/09/10 | 1,664 | 1,676 | 1,661 | 1,676 | 3,770 |
| 2014/09/09 | 1,678 | 1,684 | 1,670 | 1,671 | 2,820 |
| 2014/09/08 | 1,676 | 1,677 | 1,665 | 1,672 | 5,790 |
| 2014/09/05 | 1,669 | 1,673 | 1,661 | 1,673 | 3,610 |
| 2014/09/04 | 1,666 | 1,678 | 1,665 | 1,667 | 7,950 |
| 2014/09/03 | 1,652 | 1,664 | 1,652 | 1,660 | 3,990 |
| 2014/09/02 | 1,657 | 1,659 | 1,652 | 1,654 | 3,060 |
| 2014/09/01 | 1,646 | 1,659 | 1,644 | 1,657 | 3,590 |
| 2014/08/29 | 1,645 | 1,647 | 1,640 | 1,644 | 2,600 |
| 2014/08/28 | 1,650 | 1,650 | 1,642 | 1,642 | 2,180 |
| 2014/08/27 | 1,640 | 1,655 | 1,631 | 1,642 | 5,340 |
| 2014/08/26 | 1,635 | 1,636 | 1,629 | 1,635 | 3,350 |
| 2014/08/25 | 1,638 | 1,638 | 1,630 | 1,635 | 2,270 |
| 2014/08/22 | 1,638 | 1,638 | 1,629 | 1,632 | 7,590 |
| 2014/08/21 | 1,625 | 1,630 | 1,623 | 1,628 | 6,890 |
| 2014/08/20 | 1,612 | 1,620 | 1,610 | 1,620 | 5,560 |
| 2014/08/19 | 1,609 | 1,609 | 1,601 | 1,604 | 3,330 |
| 2014/08/18 | 1,597 | 1,597 | 1,580 | 1,597 | 5,080 |
| 2014/08/15 | 1,597 | 1,600 | 1,596 | 1,600 | 2,280 |
| 2014/08/14 | 1,590 | 1,591 | 1,589 | 1,591 | 490 |
| 2014/08/13 | 1,594 | 1,594 | 1,580 | 1,582 | 3,530 |
| 2014/08/12 | 1,576 | 1,582 | 1,575 | 1,580 | 5,080 |
| 2014/08/11 | 1,567 | 1,579 | 1,567 | 1,574 | 8,180 |
| 2014/08/08 | 1,571 | 1,571 | 1,554 | 1,560 | 16,750 |
| 2014/08/07 | 1,576 | 1,576 | 1,573 | 1,575 | 9,250 |
| 2014/08/06 | 1,590 | 1,590 | 1,580 | 1,585 | 9,410 |
| 2014/08/05 | 1,607 | 1,607 | 1,592 | 1,595 | 4,350 |
| 2014/08/04 | 1,600 | 1,602 | 1,590 | 1,598 | 11,400 |
| 2014/08/01 | 1,606 | 1,609 | 1,600 | 1,602 | 13,320 |
| 2014/07/31 | 1,617 | 1,625 | 1,616 | 1,622 | 1,750 |
| 2014/07/30 | 1,615 | 1,617 | 1,610 | 1,615 | 2,000 |
| 2014/07/29 | 1,615 | 1,620 | 1,610 | 1,615 | 2,090 |
| 2014/07/28 | 1,615 | 1,615 | 1,612 | 1,613 | 2,240 |
| 2014/07/25 | 1,620 | 1,620 | 1,611 | 1,615 | 3,260 |
| 2014/07/24 | 1,610 | 1,619 | 1,610 | 1,610 | 2,740 |
| 2014/07/23 | 1,618 | 1,618 | 1,610 | 1,612 | 5,540 |
| 2014/07/22 | 1,623 | 1,623 | 1,595 | 1,600 | 10,000 |
| 2014/07/18 | 1,593 | 1,593 | 1,588 | 1,592 | 9,560 |
| 2014/07/17 | 1,606 | 1,615 | 1,605 | 1,607 | 4,450 |
| 2014/07/16 | 1,604 | 1,607 | 1,602 | 1,606 | 3,940 |
| 2014/07/15 | 1,605 | 1,614 | 1,604 | 1,608 | 6,620 |
| 2014/07/14 | 1,592 | 1,603 | 1,591 | 1,603 | 4,660 |
| 2014/07/11 | 1,600 | 1,603 | 1,590 | 1,590 | 10,710 |
| 2014/07/10 | 1,605 | 1,609 | 1,602 | 1,607 | 4,330 |
| 2014/07/09 | 1,600 | 1,602 | 1,590 | 1,602 | 10,550 |
| 2014/07/08 | 1,620 | 1,620 | 1,610 | 1,617 | 5,940 |
| 2014/07/07 | 1,638 | 1,638 | 1,625 | 1,630 | 4,630 |
| 2014/07/04 | 1,631 | 1,631 | 1,620 | 1,625 | 7,270 |
| 2014/07/03 | 1,617 | 1,623 | 1,611 | 1,620 | 4,960 |
| 2014/07/02 | 1,601 | 1,607 | 1,596 | 1,606 | 4,310 |
| 2014/07/01 | 1,585 | 1,597 | 1,585 | 1,597 | 7,480 |
| 2014/06/30 | 1,598 | 1,600 | 1,595 | 1,596 | 4,380 |
| 2014/06/27 | 1,600 | 1,601 | 1,585 | 1,595 | 9,430 |
| 2014/06/26 | 1,596 | 1,608 | 1,596 | 1,602 | 4,280 |
| 2014/06/25 | 1,606 | 1,606 | 1,598 | 1,599 | 14,020 |
| 2014/06/24 | 1,612 | 1,612 | 1,601 | 1,610 | 10,960 |
| 2014/06/23 | 1,611 | 1,618 | 1,606 | 1,612 | 8,420 |
| 2014/06/20 | 1,601 | 1,605 | 1,600 | 1,604 | 7,980 |
| 2014/06/19 | 1,603 | 1,615 | 1,598 | 1,609 | 11,430 |
| 2014/06/18 | 1,604 | 1,620 | 1,590 | 1,600 | 18,150 |
| 2014/06/17 | 1,703 | 1,703 | 1,615 | 1,625 | 24,630 |
| 2014/06/16 | 1,680 | 1,719 | 1,680 | 1,700 | 7,200 |
| 2014/06/13 | 1,725 | 1,725 | 1,694 | 1,709 | 7,200 |
| 2014/06/12 | 1,690 | 1,729 | 1,681 | 1,710 | 5,520 |
| 2014/06/11 | 1,670 | 1,699 | 1,657 | 1,699 | 6,630 |
| 2014/06/10 | 1,666 | 1,673 | 1,659 | 1,664 | 8,530 |
| 2014/06/09 | 1,632 | 1,674 | 1,632 | 1,652 | 6,890 |
| 2014/06/06 | 1,627 | 1,632 | 1,624 | 1,632 | 740 |
| 2014/06/05 | 1,618 | 1,626 | 1,611 | 1,619 | 2,670 |
| 2014/06/04 | 1,606 | 1,612 | 1,606 | 1,612 | 1,740 |
| 2014/06/03 | 1,604 | 1,618 | 1,604 | 1,613 | 2,500 |
| 2014/06/02 | 1,585 | 1,608 | 1,585 | 1,604 | 5,310 |
| 2014/05/30 | 1,590 | 1,595 | 1,578 | 1,583 | 5,400 |
| 2014/05/29 | 1,585 | 1,588 | 1,578 | 1,588 | 3,140 |
| 2014/05/28 | 1,580 | 1,600 | 1,580 | 1,588 | 3,790 |
| 2014/05/27 | 1,580 | 1,580 | 1,577 | 1,579 | 1,500 |
| 2014/05/26 | 1,578 | 1,585 | 1,566 | 1,575 | 6,370 |
| 2014/05/23 | 1,557 | 1,561 | 1,557 | 1,561 | 930 |
| 2014/05/22 | 1,550 | 1,566 | 1,547 | 1,557 | 2,340 |
| 2014/05/21 | 1,541 | 1,549 | 1,541 | 1,544 | 2,680 |
| 2014/05/20 | 1,559 | 1,559 | 1,552 | 1,552 | 2,550 |
| 2014/05/19 | 1,560 | 1,560 | 1,548 | 1,553 | 3,260 |
| 2014/05/16 | 1,548 | 1,564 | 1,542 | 1,550 | 1,660 |
| 2014/05/15 | 1,553 | 1,563 | 1,550 | 1,556 | 1,250 |
| 2014/05/14 | 1,558 | 1,565 | 1,556 | 1,558 | 620 |
| 2014/05/13 | 1,554 | 1,560 | 1,551 | 1,557 | 2,410 |
| 2014/05/12 | 1,544 | 1,550 | 1,540 | 1,548 | 610 |
| 2014/05/09 | 1,544 | 1,549 | 1,540 | 1,545 | 1,470 |
| 2014/05/08 | 1,544 | 1,546 | 1,542 | 1,544 | 340 |
| 2014/05/07 | 1,543 | 1,543 | 1,528 | 1,529 | 5,220 |
| 2014/05/02 | 1,548 | 1,551 | 1,543 | 1,551 | 2,450 |
| 2014/05/01 | 1,545 | 1,549 | 1,540 | 1,547 | 1,680 |
| 2014/04/30 | 1,540 | 1,545 | 1,537 | 1,537 | 880 |
| 2014/04/28 | 1,530 | 1,539 | 1,521 | 1,530 | 8,140 |
| 2014/04/25 | 1,541 | 1,544 | 1,540 | 1,541 | 6,470 |
| 2014/04/24 | 1,549 | 1,549 | 1,539 | 1,544 | 6,650 |
| 2014/04/23 | 1,542 | 1,550 | 1,542 | 1,544 | 1,500 |
| 2014/04/22 | 1,541 | 1,541 | 1,537 | 1,539 | 850 |
| 2014/04/21 | 1,540 | 1,540 | 1,537 | 1,537 | 460 |
| 2014/04/18 | 1,538 | 1,540 | 1,524 | 1,530 | 1,080 |
| 2014/04/17 | 1,521 | 1,521 | 1,517 | 1,521 | 810 |
| 2014/04/16 | 1,517 | 1,517 | 1,509 | 1,517 | 720 |
| 2014/04/15 | 1,505 | 1,518 | 1,500 | 1,500 | 1,740 |
| 2014/04/14 | 1,501 | 1,501 | 1,482 | 1,498 | 7,510 |
| 2014/04/11 | 1,508 | 1,508 | 1,430 | 1,500 | 15,770 |
| 2014/04/10 | 1,541 | 1,541 | 1,523 | 1,523 | 2,010 |
| 2014/04/09 | 1,520 | 1,530 | 1,517 | 1,518 | 1,300 |
| 2014/04/08 | 1,535 | 1,545 | 1,522 | 1,525 | 1,390 |
| 2014/04/07 | 1,546 | 1,547 | 1,537 | 1,543 | 2,750 |
| 2014/04/04 | 1,562 | 1,562 | 1,558 | 1,562 | 1,770 |
| 2014/04/03 | 1,555 | 1,567 | 1,555 | 1,562 | 4,710 |
| 2014/04/02 | 1,560 | 1,560 | 1,553 | 1,556 | 3,850 |
| 2014/04/01 | 1,536 | 1,555 | 1,536 | 1,549 | 6,000 |
| 2014/03/31 | 1,534 | 1,535 | 1,522 | 1,533 | 1,040 |
| 2014/03/28 | 1,500 | 1,511 | 1,500 | 1,507 | 1,170 |
| 2014/03/27 | 1,500 | 1,503 | 1,490 | 1,500 | 2,740 |
| 2014/03/26 | 1,510 | 1,510 | 1,504 | 1,504 | 2,060 |
| 2014/03/25 | 1,505 | 1,505 | 1,499 | 1,505 | 330 |
| 2014/03/24 | 1,505 | 1,512 | 1,492 | 1,499 | 2,250 |
| 2014/03/20 | 1,499 | 1,510 | 1,491 | 1,498 | 1,850 |
| 2014/03/19 | 1,500 | 1,511 | 1,488 | 1,511 | 1,830 |
| 2014/03/18 | 1,504 | 1,504 | 1,493 | 1,497 | 4,890 |
| 2014/03/17 | 1,470 | 1,483 | 1,466 | 1,476 | 3,660 |
| 2014/03/14 | 1,500 | 1,508 | 1,475 | 1,482 | 9,340 |
| 2014/03/13 | 1,530 | 1,530 | 1,516 | 1,520 | 4,790 |
| 2014/03/12 | 1,527 | 1,527 | 1,511 | 1,516 | 610 |
| 2014/03/11 | 1,533 | 1,535 | 1,532 | 1,532 | 1,720 |
| 2014/03/10 | 1,502 | 1,533 | 1,502 | 1,530 | 18,550 |
| 2014/03/07 | 1,530 | 1,549 | 1,530 | 1,542 | 4,990 |
| 2014/03/06 | 1,515 | 1,530 | 1,512 | 1,530 | 770 |
| 2014/03/05 | 1,512 | 1,515 | 1,512 | 1,514 | 2,740 |
| 2014/03/04 | 1,480 | 1,499 | 1,479 | 1,499 | 4,350 |
| 2014/03/03 | 1,490 | 1,499 | 1,485 | 1,493 | 4,670 |
| 2014/02/28 | 1,515 | 1,515 | 1,505 | 1,505 | 1,090 |
| 2014/02/27 | 1,510 | 1,515 | 1,507 | 1,509 | 460 |
| 2014/02/26 | 1,513 | 1,515 | 1,508 | 1,511 | 1,020 |
| 2014/02/25 | 1,520 | 1,520 | 1,511 | 1,519 | 1,600 |
| 2014/02/24 | 1,512 | 1,516 | 1,500 | 1,514 | 1,160 |
| 2014/02/21 | 1,497 | 1,510 | 1,497 | 1,510 | 4,160 |
| 2014/02/20 | 1,500 | 1,500 | 1,485 | 1,490 | 1,990 |
| 2014/02/19 | 1,508 | 1,508 | 1,497 | 1,506 | 2,400 |
| 2014/02/18 | 1,500 | 1,507 | 1,495 | 1,507 | 4,700 |
| 2014/02/17 | 1,494 | 1,495 | 1,483 | 1,490 | 1,030 |
| 2014/02/14 | 1,482 | 1,487 | 1,470 | 1,470 | 2,380 |
| 2014/02/13 | 1,494 | 1,494 | 1,470 | 1,470 | 2,550 |
| 2014/02/12 | 1,497 | 1,497 | 1,480 | 1,488 | 2,380 |
| 2014/02/10 | 1,462 | 1,469 | 1,458 | 1,468 | 6,310 |
| 2014/02/07 | 1,446 | 1,448 | 1,441 | 1,443 | 1,700 |
| 2014/02/06 | 1,416 | 1,421 | 1,410 | 1,410 | 5,350 |
| 2014/02/05 | 1,421 | 1,421 | 1,405 | 1,411 | 5,430 |
| 2014/02/04 | 1,410 | 1,419 | 1,400 | 1,402 | 15,800 |
| 2014/02/03 | 1,455 | 1,461 | 1,448 | 1,454 | 3,090 |
| 2014/01/31 | 1,470 | 1,472 | 1,452 | 1,461 | 2,240 |
| 2014/01/30 | 1,460 | 1,463 | 1,450 | 1,455 | 9,600 |
| 2014/01/29 | 1,492 | 1,495 | 1,486 | 1,493 | 5,700 |
| 2014/01/28 | 1,460 | 1,470 | 1,460 | 1,469 | 4,850 |
| 2014/01/27 | 1,451 | 1,476 | 1,451 | 1,472 | 28,510 |
| 2014/01/24 | 1,521 | 1,535 | 1,506 | 1,514 | 13,610 |
| 2014/01/23 | 1,540 | 1,540 | 1,533 | 1,538 | 2,990 |
| 2014/01/22 | 1,538 | 1,540 | 1,535 | 1,540 | 1,670 |
| 2014/01/21 | 1,538 | 1,540 | 1,535 | 1,540 | 1,640 |
| 2014/01/20 | 1,535 | 1,541 | 1,523 | 1,539 | 4,500 |
| 2014/01/17 | 1,534 | 1,547 | 1,526 | 1,547 | 2,080 |
| 2014/01/16 | 1,546 | 1,550 | 1,541 | 1,549 | 4,970 |
| 2014/01/15 | 1,551 | 1,551 | 1,548 | 1,549 | 2,690 |
| 2014/01/14 | 1,520 | 1,535 | 1,511 | 1,524 | 15,100 |
| 2014/01/10 | 1,558 | 1,558 | 1,550 | 1,557 | 1,540 |
| 2014/01/09 | 1,550 | 1,556 | 1,546 | 1,555 | 6,730 |
| 2014/01/08 | 1,549 | 1,558 | 1,544 | 1,555 | 10,840 |
| 2014/01/07 | 1,538 | 1,538 | 1,531 | 1,531 | 4,770 |
| 2014/01/06 | 1,551 | 1,552 | 1,535 | 1,535 | 22,790 |