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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,803 | 1,808 | 1,802 | 1,804 | 1,140 |
| 2015/12/29 | 1,812 | 1,820 | 1,792 | 1,796 | 9,230 |
| 2015/12/28 | 1,796 | 1,805 | 1,795 | 1,800 | 1,960 |
| 2015/12/25 | 1,815 | 1,815 | 1,791 | 1,797 | 6,510 |
| 2015/12/24 | 1,794 | 1,809 | 1,785 | 1,797 | 6,990 |
| 2015/12/22 | 1,764 | 1,775 | 1,760 | 1,772 | 2,820 |
| 2015/12/21 | 1,762 | 1,764 | 1,752 | 1,755 | 7,560 |
| 2015/12/18 | 1,803 | 1,803 | 1,769 | 1,769 | 7,370 |
| 2015/12/17 | 1,804 | 1,818 | 1,804 | 1,807 | 2,720 |
| 2015/12/16 | 1,795 | 1,799 | 1,766 | 1,786 | 1,360 |
| 2015/12/15 | 1,780 | 1,781 | 1,765 | 1,765 | 4,730 |
| 2015/12/14 | 1,795 | 1,795 | 1,750 | 1,780 | 6,650 |
| 2015/12/11 | 1,809 | 1,821 | 1,809 | 1,819 | 1,240 |
| 2015/12/10 | 1,807 | 1,811 | 1,807 | 1,809 | 3,120 |
| 2015/12/09 | 1,825 | 1,825 | 1,809 | 1,817 | 3,330 |
| 2015/12/08 | 1,840 | 1,840 | 1,827 | 1,834 | 1,630 |
| 2015/12/07 | 1,839 | 1,849 | 1,836 | 1,844 | 2,280 |
| 2015/12/04 | 1,820 | 1,834 | 1,820 | 1,827 | 3,960 |
| 2015/12/03 | 1,847 | 1,847 | 1,838 | 1,847 | 830 |
| 2015/12/02 | 1,842 | 1,849 | 1,838 | 1,845 | 4,990 |
| 2015/12/01 | 1,840 | 1,844 | 1,838 | 1,838 | 2,080 |
| 2015/11/30 | 1,845 | 1,846 | 1,835 | 1,840 | 1,590 |
| 2015/11/27 | 1,844 | 1,845 | 1,832 | 1,845 | 1,380 |
| 2015/11/26 | 1,837 | 1,844 | 1,829 | 1,839 | 2,480 |
| 2015/11/25 | 1,846 | 1,846 | 1,835 | 1,840 | 1,450 |
| 2015/11/24 | 1,849 | 1,849 | 1,826 | 1,847 | 3,360 |
| 2015/11/20 | 1,842 | 1,843 | 1,831 | 1,838 | 940 |
| 2015/11/19 | 1,835 | 1,842 | 1,829 | 1,830 | 2,970 |
| 2015/11/18 | 1,835 | 1,835 | 1,825 | 1,829 | 630 |
| 2015/11/17 | 1,829 | 1,835 | 1,801 | 1,832 | 2,680 |
| 2015/11/16 | 1,773 | 1,803 | 1,756 | 1,795 | 6,860 |
| 2015/11/13 | 1,835 | 1,835 | 1,813 | 1,820 | 3,680 |
| 2015/11/12 | 1,839 | 1,842 | 1,831 | 1,842 | 1,650 |
| 2015/11/11 | 1,832 | 1,843 | 1,832 | 1,842 | 1,810 |
| 2015/11/10 | 1,835 | 1,839 | 1,825 | 1,839 | 3,170 |
| 2015/11/09 | 1,850 | 1,854 | 1,844 | 1,844 | 6,770 |
| 2015/11/06 | 1,844 | 1,844 | 1,831 | 1,835 | 750 |
| 2015/11/05 | 1,833 | 1,833 | 1,830 | 1,830 | 3,100 |
| 2015/11/04 | 1,850 | 1,850 | 1,832 | 1,833 | 2,650 |
| 2015/11/02 | 1,830 | 1,830 | 1,816 | 1,826 | 4,500 |
| 2015/10/30 | 1,834 | 1,847 | 1,830 | 1,839 | 1,940 |
| 2015/10/29 | 1,835 | 1,840 | 1,825 | 1,834 | 2,620 |
| 2015/10/28 | 1,812 | 1,820 | 1,810 | 1,810 | 990 |
| 2015/10/27 | 1,833 | 1,833 | 1,802 | 1,805 | 2,170 |
| 2015/10/26 | 1,834 | 1,834 | 1,822 | 1,833 | 4,530 |
| 2015/10/23 | 1,805 | 1,807 | 1,796 | 1,801 | 4,960 |
| 2015/10/22 | 1,782 | 1,790 | 1,762 | 1,772 | 2,800 |
| 2015/10/21 | 1,790 | 1,790 | 1,782 | 1,782 | 10,440 |
| 2015/10/20 | 1,786 | 1,790 | 1,781 | 1,790 | 2,310 |
| 2015/10/19 | 1,784 | 1,785 | 1,777 | 1,780 | 3,720 |
| 2015/10/16 | 1,783 | 1,784 | 1,774 | 1,784 | 3,780 |
| 2015/10/15 | 1,750 | 1,784 | 1,736 | 1,778 | 1,070 |
| 2015/10/14 | 1,784 | 1,784 | 1,745 | 1,771 | 3,020 |
| 2015/10/13 | 1,785 | 1,789 | 1,780 | 1,782 | 2,730 |
| 2015/10/09 | 1,777 | 1,785 | 1,770 | 1,784 | 900 |
| 2015/10/08 | 1,747 | 1,780 | 1,747 | 1,777 | 3,340 |
| 2015/10/07 | 1,767 | 1,776 | 1,751 | 1,765 | 2,210 |
| 2015/10/06 | 1,773 | 1,777 | 1,751 | 1,768 | 2,980 |
| 2015/10/05 | 1,743 | 1,764 | 1,718 | 1,735 | 2,750 |
| 2015/10/02 | 1,717 | 1,727 | 1,705 | 1,720 | 2,400 |
| 2015/10/01 | 1,710 | 1,715 | 1,700 | 1,715 | 2,260 |
| 2015/09/30 | 1,699 | 1,699 | 1,686 | 1,693 | 3,510 |
| 2015/09/29 | 1,710 | 1,720 | 1,691 | 1,691 | 8,230 |
| 2015/09/28 | 1,731 | 1,731 | 1,715 | 1,728 | 2,400 |
| 2015/09/25 | 1,715 | 1,731 | 1,708 | 1,731 | 4,800 |
| 2015/09/24 | 1,708 | 1,719 | 1,708 | 1,715 | 6,080 |
| 2015/09/18 | 1,755 | 1,788 | 1,752 | 1,758 | 1,410 |
| 2015/09/17 | 1,780 | 1,780 | 1,753 | 1,778 | 1,150 |
| 2015/09/16 | 1,755 | 1,760 | 1,745 | 1,745 | 2,860 |
| 2015/09/15 | 1,735 | 1,753 | 1,730 | 1,730 | 1,460 |
| 2015/09/14 | 1,753 | 1,755 | 1,735 | 1,753 | 2,050 |
| 2015/09/11 | 1,764 | 1,764 | 1,726 | 1,733 | 4,630 |
| 2015/09/10 | 1,738 | 1,740 | 1,730 | 1,730 | 530 |
| 2015/09/09 | 1,732 | 1,800 | 1,732 | 1,750 | 4,180 |
| 2015/09/08 | 1,702 | 1,719 | 1,700 | 1,714 | 3,330 |
| 2015/09/07 | 1,700 | 1,714 | 1,682 | 1,709 | 14,770 |
| 2015/09/04 | 1,782 | 1,783 | 1,726 | 1,726 | 9,580 |
| 2015/09/03 | 1,782 | 1,782 | 1,765 | 1,765 | 5,850 |
| 2015/09/02 | 1,740 | 1,779 | 1,725 | 1,772 | 10,080 |
| 2015/09/01 | 1,781 | 1,806 | 1,758 | 1,799 | 5,510 |
| 2015/08/31 | 1,808 | 1,808 | 1,781 | 1,806 | 6,840 |
| 2015/08/28 | 1,814 | 1,825 | 1,800 | 1,816 | 7,890 |
| 2015/08/27 | 1,777 | 1,791 | 1,758 | 1,774 | 19,610 |
| 2015/08/26 | 1,710 | 1,741 | 1,700 | 1,737 | 14,540 |
| 2015/08/25 | 1,680 | 1,748 | 1,660 | 1,710 | 33,870 |
| 2015/08/24 | 1,790 | 1,790 | 1,670 | 1,734 | 42,280 |
| 2015/08/21 | 1,833 | 1,844 | 1,820 | 1,827 | 22,090 |
| 2015/08/20 | 1,893 | 1,907 | 1,888 | 1,889 | 10,900 |
| 2015/08/19 | 1,904 | 1,912 | 1,904 | 1,906 | 2,070 |
| 2015/08/18 | 1,913 | 1,915 | 1,910 | 1,915 | 840 |
| 2015/08/17 | 1,915 | 1,915 | 1,910 | 1,910 | 870 |
| 2015/08/14 | 1,924 | 1,924 | 1,904 | 1,914 | 2,250 |
| 2015/08/13 | 1,917 | 1,924 | 1,910 | 1,924 | 3,130 |
| 2015/08/12 | 1,929 | 1,929 | 1,901 | 1,915 | 2,950 |
| 2015/08/11 | 1,929 | 1,941 | 1,928 | 1,929 | 5,280 |
| 2015/08/10 | 1,925 | 1,925 | 1,915 | 1,917 | 2,570 |
| 2015/08/07 | 1,921 | 1,928 | 1,914 | 1,928 | 3,330 |
| 2015/08/06 | 1,929 | 1,929 | 1,925 | 1,928 | 3,920 |
| 2015/08/05 | 1,915 | 1,926 | 1,912 | 1,925 | 730 |
| 2015/08/04 | 1,920 | 1,920 | 1,917 | 1,917 | 1,690 |
| 2015/08/03 | 1,920 | 1,928 | 1,915 | 1,928 | 3,540 |
| 2015/07/31 | 1,924 | 1,933 | 1,919 | 1,920 | 2,050 |
| 2015/07/30 | 1,928 | 1,928 | 1,913 | 1,925 | 1,720 |
| 2015/07/29 | 1,911 | 1,921 | 1,910 | 1,916 | 2,050 |
| 2015/07/28 | 1,901 | 1,906 | 1,897 | 1,905 | 6,670 |
| 2015/07/27 | 1,915 | 1,918 | 1,909 | 1,915 | 4,780 |
| 2015/07/24 | 1,930 | 1,933 | 1,923 | 1,929 | 2,220 |
| 2015/07/23 | 1,939 | 1,939 | 1,931 | 1,938 | 2,230 |
| 2015/07/22 | 1,950 | 1,950 | 1,935 | 1,940 | 1,900 |
| 2015/07/21 | 1,958 | 1,958 | 1,950 | 1,953 | 2,200 |
| 2015/07/17 | 1,947 | 1,956 | 1,942 | 1,956 | 7,280 |
| 2015/07/16 | 1,936 | 1,942 | 1,934 | 1,942 | 2,080 |
| 2015/07/15 | 1,923 | 1,935 | 1,921 | 1,933 | 2,280 |
| 2015/07/14 | 1,927 | 1,935 | 1,923 | 1,923 | 7,590 |
| 2015/07/13 | 1,898 | 1,909 | 1,880 | 1,901 | 10,720 |
| 2015/07/10 | 1,852 | 1,888 | 1,842 | 1,853 | 9,180 |
| 2015/07/09 | 1,850 | 1,850 | 1,796 | 1,843 | 29,550 |
| 2015/07/08 | 1,890 | 1,905 | 1,871 | 1,882 | 6,370 |
| 2015/07/07 | 1,902 | 1,919 | 1,902 | 1,911 | 4,850 |
| 2015/07/06 | 1,901 | 1,910 | 1,871 | 1,908 | 25,930 |
| 2015/07/03 | 1,924 | 1,927 | 1,915 | 1,927 | 3,330 |
| 2015/07/02 | 1,930 | 1,931 | 1,919 | 1,927 | 7,420 |
| 2015/07/01 | 1,895 | 1,911 | 1,895 | 1,909 | 5,740 |
| 2015/06/30 | 1,896 | 1,902 | 1,888 | 1,898 | 17,080 |
| 2015/06/29 | 1,910 | 1,910 | 1,900 | 1,904 | 19,470 |
| 2015/06/26 | 1,953 | 1,961 | 1,951 | 1,957 | 2,140 |
| 2015/06/25 | 1,969 | 1,969 | 1,953 | 1,953 | 4,990 |
| 2015/06/24 | 1,964 | 1,972 | 1,955 | 1,970 | 3,990 |
| 2015/06/23 | 1,952 | 1,960 | 1,944 | 1,960 | 8,130 |
| 2015/06/22 | 1,941 | 1,943 | 1,933 | 1,935 | 3,190 |
| 2015/06/19 | 1,955 | 1,955 | 1,930 | 1,942 | 3,940 |
| 2015/06/18 | 1,944 | 1,944 | 1,925 | 1,925 | 1,880 |
| 2015/06/17 | 1,946 | 1,946 | 1,930 | 1,934 | 3,170 |
| 2015/06/16 | 1,940 | 1,944 | 1,930 | 1,936 | 3,040 |
| 2015/06/15 | 1,938 | 1,954 | 1,938 | 1,950 | 4,050 |
| 2015/06/12 | 1,964 | 1,966 | 1,946 | 1,963 | 830 |
| 2015/06/11 | 1,966 | 1,970 | 1,957 | 1,957 | 2,010 |
| 2015/06/10 | 1,948 | 1,962 | 1,935 | 1,945 | 4,660 |
| 2015/06/09 | 1,960 | 1,966 | 1,930 | 1,952 | 16,650 |
| 2015/06/08 | 1,962 | 1,969 | 1,962 | 1,967 | 9,260 |
| 2015/06/05 | 1,969 | 1,973 | 1,958 | 1,968 | 2,070 |
| 2015/06/04 | 1,963 | 1,990 | 1,963 | 1,971 | 4,290 |
| 2015/06/03 | 1,983 | 1,984 | 1,967 | 1,968 | 2,620 |
| 2015/06/02 | 1,994 | 1,996 | 1,975 | 1,975 | 8,860 |
| 2015/06/01 | 1,969 | 1,975 | 1,964 | 1,975 | 3,490 |
| 2015/05/29 | 1,960 | 1,970 | 1,960 | 1,969 | 3,420 |
| 2015/05/28 | 1,959 | 1,960 | 1,955 | 1,960 | 5,800 |
| 2015/05/27 | 1,958 | 1,958 | 1,945 | 1,946 | 3,810 |
| 2015/05/26 | 1,950 | 1,955 | 1,950 | 1,950 | 4,370 |
| 2015/05/25 | 1,950 | 1,957 | 1,935 | 1,945 | 6,730 |
| 2015/05/22 | 1,932 | 1,935 | 1,932 | 1,935 | 1,180 |
| 2015/05/21 | 1,925 | 1,930 | 1,925 | 1,930 | 3,700 |
| 2015/05/20 | 1,920 | 1,930 | 1,916 | 1,918 | 3,270 |
| 2015/05/19 | 1,917 | 1,920 | 1,907 | 1,919 | 6,610 |
| 2015/05/18 | 1,911 | 1,915 | 1,908 | 1,908 | 2,450 |
| 2015/05/15 | 1,912 | 1,912 | 1,908 | 1,908 | 2,600 |
| 2015/05/14 | 1,901 | 1,910 | 1,900 | 1,906 | 2,600 |
| 2015/05/13 | 1,910 | 1,912 | 1,900 | 1,905 | 1,060 |
| 2015/05/12 | 1,908 | 1,910 | 1,899 | 1,910 | 2,260 |
| 2015/05/11 | 1,907 | 1,912 | 1,895 | 1,909 | 4,630 |
| 2015/05/08 | 1,883 | 1,908 | 1,880 | 1,900 | 3,470 |
| 2015/05/07 | 1,887 | 1,905 | 1,875 | 1,895 | 4,070 |
| 2015/05/01 | 1,890 | 1,905 | 1,883 | 1,897 | 2,210 |
| 2015/04/30 | 1,898 | 1,906 | 1,895 | 1,895 | 3,950 |
| 2015/04/28 | 1,900 | 1,909 | 1,895 | 1,908 | 1,790 |
| 2015/04/27 | 1,903 | 1,909 | 1,876 | 1,900 | 3,090 |
| 2015/04/24 | 1,900 | 1,900 | 1,893 | 1,900 | 4,530 |
| 2015/04/23 | 1,898 | 1,898 | 1,893 | 1,893 | 4,030 |
| 2015/04/22 | 1,896 | 1,896 | 1,882 | 1,885 | 3,540 |
| 2015/04/21 | 1,893 | 1,893 | 1,891 | 1,893 | 4,020 |
| 2015/04/20 | 1,885 | 1,886 | 1,880 | 1,881 | 2,580 |
| 2015/04/17 | 1,880 | 1,893 | 1,880 | 1,881 | 3,970 |
| 2015/04/16 | 1,889 | 1,890 | 1,878 | 1,890 | 3,770 |
| 2015/04/15 | 1,881 | 1,890 | 1,877 | 1,880 | 2,360 |
| 2015/04/14 | 1,891 | 1,898 | 1,882 | 1,882 | 3,770 |
| 2015/04/13 | 1,894 | 1,896 | 1,890 | 1,894 | 4,940 |
| 2015/04/10 | 1,877 | 1,890 | 1,877 | 1,889 | 3,000 |
| 2015/04/09 | 1,869 | 1,881 | 1,869 | 1,871 | 2,190 |
| 2015/04/08 | 1,867 | 1,871 | 1,867 | 1,867 | 4,130 |
| 2015/04/07 | 1,863 | 1,871 | 1,858 | 1,871 | 6,640 |
| 2015/04/06 | 1,851 | 1,859 | 1,851 | 1,857 | 1,270 |
| 2015/04/03 | 1,863 | 1,863 | 1,862 | 1,863 | 500 |
| 2015/04/02 | 1,845 | 1,856 | 1,845 | 1,856 | 5,850 |
| 2015/04/01 | 1,856 | 1,857 | 1,840 | 1,845 | 5,210 |
| 2015/03/31 | 1,870 | 1,871 | 1,862 | 1,865 | 2,210 |
| 2015/03/30 | 1,852 | 1,869 | 1,850 | 1,860 | 5,310 |
| 2015/03/27 | 1,860 | 1,873 | 1,856 | 1,869 | 1,860 |
| 2015/03/26 | 1,865 | 1,871 | 1,853 | 1,863 | 13,290 |
| 2015/03/25 | 1,871 | 1,886 | 1,871 | 1,885 | 6,120 |
| 2015/03/24 | 1,882 | 1,887 | 1,877 | 1,880 | 2,830 |
| 2015/03/23 | 1,885 | 1,886 | 1,883 | 1,885 | 5,930 |
| 2015/03/20 | 1,887 | 1,887 | 1,880 | 1,882 | 1,170 |
| 2015/03/19 | 1,880 | 1,885 | 1,860 | 1,884 | 4,370 |
| 2015/03/18 | 1,875 | 1,875 | 1,866 | 1,873 | 670 |
| 2015/03/17 | 1,873 | 1,873 | 1,856 | 1,870 | 620 |
| 2015/03/16 | 1,862 | 1,869 | 1,856 | 1,856 | 7,990 |
| 2015/03/13 | 1,865 | 1,871 | 1,862 | 1,871 | 1,900 |
| 2015/03/12 | 1,870 | 1,870 | 1,858 | 1,862 | 7,840 |
| 2015/03/11 | 1,869 | 1,870 | 1,856 | 1,860 | 12,800 |
| 2015/03/10 | 1,869 | 1,880 | 1,869 | 1,880 | 810 |
| 2015/03/09 | 1,875 | 1,875 | 1,867 | 1,868 | 6,600 |
| 2015/03/06 | 1,885 | 1,885 | 1,880 | 1,880 | 2,080 |
| 2015/03/05 | 1,880 | 1,884 | 1,879 | 1,880 | 2,830 |
| 2015/03/04 | 1,884 | 1,889 | 1,879 | 1,885 | 15,230 |
| 2015/03/03 | 1,898 | 1,898 | 1,885 | 1,885 | 7,220 |
| 2015/03/02 | 1,890 | 1,893 | 1,882 | 1,892 | 4,550 |
| 2015/02/27 | 1,879 | 1,880 | 1,877 | 1,880 | 4,070 |
| 2015/02/26 | 1,879 | 1,879 | 1,875 | 1,875 | 2,740 |
| 2015/02/25 | 1,874 | 1,875 | 1,871 | 1,875 | 3,430 |
| 2015/02/24 | 1,868 | 1,873 | 1,865 | 1,873 | 1,360 |
| 2015/02/23 | 1,861 | 1,874 | 1,861 | 1,869 | 3,380 |
| 2015/02/20 | 1,860 | 1,869 | 1,855 | 1,860 | 2,200 |
| 2015/02/19 | 1,861 | 1,863 | 1,851 | 1,862 | 2,500 |
| 2015/02/18 | 1,862 | 1,862 | 1,851 | 1,853 | 5,090 |
| 2015/02/17 | 1,859 | 1,859 | 1,847 | 1,856 | 5,700 |
| 2015/02/16 | 1,864 | 1,864 | 1,843 | 1,859 | 1,310 |
| 2015/02/13 | 1,841 | 1,859 | 1,841 | 1,841 | 1,130 |
| 2015/02/12 | 1,874 | 1,874 | 1,810 | 1,860 | 10,800 |
| 2015/02/10 | 1,846 | 1,859 | 1,846 | 1,859 | 1,790 |
| 2015/02/09 | 1,860 | 1,860 | 1,840 | 1,860 | 2,900 |
| 2015/02/06 | 1,861 | 1,861 | 1,848 | 1,848 | 2,130 |
| 2015/02/05 | 1,864 | 1,864 | 1,841 | 1,850 | 3,420 |
| 2015/02/04 | 1,860 | 1,868 | 1,853 | 1,867 | 1,740 |
| 2015/02/03 | 1,846 | 1,847 | 1,830 | 1,830 | 5,120 |
| 2015/02/02 | 1,840 | 1,845 | 1,830 | 1,843 | 12,520 |
| 2015/01/30 | 1,845 | 1,866 | 1,842 | 1,850 | 2,230 |
| 2015/01/29 | 1,830 | 1,853 | 1,827 | 1,828 | 8,570 |
| 2015/01/28 | 1,839 | 1,851 | 1,836 | 1,851 | 2,620 |
| 2015/01/27 | 1,865 | 1,865 | 1,842 | 1,850 | 4,960 |
| 2015/01/26 | 1,846 | 1,857 | 1,831 | 1,845 | 9,410 |
| 2015/01/23 | 1,870 | 1,870 | 1,850 | 1,850 | 4,070 |
| 2015/01/22 | 1,867 | 1,867 | 1,832 | 1,839 | 4,700 |
| 2015/01/21 | 1,865 | 1,872 | 1,860 | 1,861 | 2,420 |
| 2015/01/20 | 1,850 | 1,860 | 1,847 | 1,860 | 5,450 |
| 2015/01/19 | 1,861 | 1,868 | 1,825 | 1,825 | 10,390 |
| 2015/01/16 | 1,813 | 1,823 | 1,800 | 1,818 | 18,910 |
| 2015/01/15 | 1,847 | 1,864 | 1,847 | 1,862 | 7,310 |
| 2015/01/14 | 1,870 | 1,879 | 1,846 | 1,847 | 10,770 |
| 2015/01/13 | 1,899 | 1,899 | 1,830 | 1,886 | 16,110 |
| 2015/01/09 | 1,908 | 1,918 | 1,895 | 1,912 | 8,290 |
| 2015/01/08 | 1,890 | 1,899 | 1,890 | 1,896 | 7,620 |
| 2015/01/07 | 1,895 | 1,895 | 1,883 | 1,889 | 9,300 |
| 2015/01/06 | 1,894 | 1,926 | 1,894 | 1,908 | 13,560 |
| 2015/01/05 | 1,957 | 1,959 | 1,934 | 1,952 | 11,300 |