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
2017/12/29 2,144 2,152 2,136 2,141 5,460
2017/12/28 2,143 2,143 2,135 2,143 2,030
2017/12/27 2,124 2,135 2,124 2,135 4,250
2017/12/26 2,125 2,129 2,118 2,129 5,970
2017/12/25 2,138 2,139 2,106 2,116 17,250
2017/12/22 2,105 2,105 2,103 2,104 1,550
2017/12/21 2,100 2,104 2,090 2,100 2,240
2017/12/20 2,091 2,095 2,089 2,094 2,150
2017/12/19 2,095 2,095 2,091 2,091 1,770
2017/12/18 2,090 2,091 2,083 2,089 2,410
2017/12/15 2,072 2,077 2,070 2,077 3,010
2017/12/14 2,077 2,080 2,077 2,080 1,090
2017/12/13 2,086 2,086 2,078 2,083 3,180
2017/12/12 2,088 2,088 2,083 2,086 2,620
2017/12/11 2,090 2,092 2,078 2,082 4,280
2017/12/08 2,070 2,079 2,057 2,064 2,770
2017/12/07 2,055 2,065 2,055 2,055 1,350
2017/12/06 2,067 2,067 2,050 2,050 3,870
2017/12/05 2,062 2,072 2,060 2,071 1,230
2017/12/04 2,076 2,080 2,066 2,066 2,790
2017/12/01 2,060 2,070 2,050 2,068 3,940
2017/11/30 2,050 2,056 2,035 2,050 680
2017/11/29 2,044 2,045 2,043 2,045 1,550
2017/11/28 2,045 2,045 2,027 2,035 1,680
2017/11/27 2,055 2,055 2,044 2,045 2,790
2017/11/24 2,044 2,044 2,030 2,044 1,370
2017/11/22 2,031 2,046 2,028 2,035 2,200
2017/11/21 2,030 2,030 2,018 2,026 2,440
2017/11/20 2,029 2,033 2,020 2,025 4,870
2017/11/17 2,050 2,050 2,038 2,038 720
2017/11/16 2,025 2,039 2,023 2,037 5,850
2017/11/15 2,049 2,049 2,030 2,031 4,600
2017/11/14 2,052 2,055 2,042 2,052 5,650
2017/11/13 2,064 2,083 2,053 2,056 6,030
2017/11/10 2,060 2,067 2,050 2,063 6,920
2017/11/09 2,075 2,075 2,056 2,069 4,660
2017/11/08 2,061 2,069 2,052 2,066 6,270
2017/11/07 2,065 2,068 2,060 2,063 1,630
2017/11/06 2,067 2,070 2,055 2,060 5,590
2017/11/02 2,055 2,060 2,050 2,055 3,270
2017/11/01 2,052 2,053 2,044 2,053 2,120
2017/10/31 2,046 2,046 2,039 2,043 4,860
2017/10/30 2,046 2,052 2,043 2,050 4,020
2017/10/27 2,040 2,046 2,032 2,040 3,560
2017/10/26 2,040 2,040 2,025 2,025 2,770
2017/10/25 2,040 2,055 2,040 2,045 1,860
2017/10/24 2,040 2,050 2,029 2,038 3,260
2017/10/23 2,052 2,060 2,041 2,046 20,550
2017/10/20 2,030 2,041 2,020 2,037 12,330
2017/10/19 2,028 2,036 2,024 2,031 7,240
2017/10/18 2,020 2,020 2,015 2,020 2,180
2017/10/17 2,023 2,023 2,015 2,020 1,500
2017/10/16 2,016 2,020 2,011 2,020 3,340
2017/10/13 2,010 2,019 2,010 2,016 1,950
2017/10/12 2,014 2,020 2,010 2,012 3,590
2017/10/11 2,015 2,015 2,011 2,013 550
2017/10/10 2,013 2,018 2,003 2,016 4,370
2017/10/06 2,010 2,012 2,006 2,006 2,860
2017/10/05 2,005 2,007 2,002 2,005 2,810
2017/10/04 2,004 2,004 1,995 2,000 3,160
2017/10/03 2,000 2,003 1,996 1,996 5,370
2017/10/02 1,989 1,998 1,989 1,990 3,350
2017/09/29 1,976 1,980 1,967 1,978 12,760
2017/09/28 1,990 1,990 1,977 1,980 2,020
2017/09/27 1,969 1,980 1,969 1,979 3,560
2017/09/26 1,968 1,972 1,965 1,972 2,420
2017/09/25 1,984 1,988 1,970 1,971 7,300
2017/09/22 1,982 1,982 1,956 1,969 2,950
2017/09/21 1,980 1,990 1,977 1,982 5,350
2017/09/20 1,968 1,971 1,968 1,971 3,100
2017/09/19 1,967 1,970 1,963 1,964 16,910
2017/09/15 1,927 1,940 1,927 1,936 3,190
2017/09/14 1,940 1,947 1,935 1,938 3,340
2017/09/13 1,936 1,941 1,935 1,935 6,500
2017/09/12 1,921 1,929 1,920 1,925 4,170
2017/09/11 1,897 1,904 1,891 1,904 3,950
2017/09/08 1,891 1,898 1,885 1,888 1,230
2017/09/07 1,904 1,905 1,885 1,886 2,160
2017/09/06 1,890 1,893 1,880 1,884 4,090
2017/09/05 1,918 1,918 1,900 1,913 1,380
2017/09/04 1,910 1,917 1,910 1,916 1,400
2017/09/01 1,919 1,919 1,910 1,919 2,080
2017/08/31 1,910 1,920 1,902 1,909 5,530
2017/08/30 1,904 1,908 1,897 1,898 1,400
2017/08/29 1,883 1,898 1,880 1,898 1,520
2017/08/28 1,895 1,899 1,888 1,890 1,920
2017/08/25 1,896 1,899 1,896 1,899 540
2017/08/24 1,878 1,896 1,875 1,896 1,640
2017/08/23 1,900 1,902 1,883 1,898 1,870
2017/08/22 1,871 1,887 1,871 1,876 440
2017/08/21 1,874 1,876 1,866 1,871 10,090
2017/08/18 1,871 1,887 1,864 1,884 5,300
2017/08/17 1,913 1,914 1,892 1,904 2,960
2017/08/16 1,910 1,915 1,906 1,915 980
2017/08/15 1,902 1,918 1,902 1,915 610
2017/08/14 1,886 1,895 1,874 1,893 7,460
2017/08/10 1,914 1,932 1,902 1,902 2,560
2017/08/09 1,917 1,922 1,903 1,922 6,200
2017/08/08 1,933 1,933 1,923 1,923 850
2017/08/07 1,931 1,934 1,921 1,921 1,520
2017/08/04 1,910 1,928 1,905 1,928 2,020
2017/08/03 1,924 1,930 1,921 1,923 450
2017/08/02 1,927 1,931 1,924 1,924 1,260
2017/08/01 1,915 1,925 1,913 1,925 1,630
2017/07/31 1,932 1,932 1,913 1,916 3,170
2017/07/28 1,931 1,935 1,917 1,934 1,710
2017/07/27 1,932 1,938 1,931 1,937 1,180
2017/07/26 1,933 1,941 1,931 1,931 890
2017/07/25 1,920 1,923 1,915 1,915 2,610
2017/07/24 1,919 1,924 1,909 1,924 7,480
2017/07/21 1,938 1,940 1,935 1,940 1,790
2017/07/20 1,938 1,938 1,934 1,938 1,620
2017/07/19 1,933 1,939 1,930 1,938 1,190
2017/07/18 1,940 1,940 1,926 1,935 2,370
2017/07/14 1,940 1,941 1,931 1,940 2,030
2017/07/13 1,930 1,935 1,926 1,926 2,590
2017/07/12 1,929 1,929 1,918 1,926 3,080
2017/07/11 1,929 1,930 1,919 1,923 1,530
2017/07/10 1,921 1,929 1,919 1,929 11,620
2017/07/07 1,905 1,909 1,893 1,909 3,300
2017/07/06 1,912 1,912 1,904 1,911 1,580
2017/07/05 1,911 1,911 1,903 1,910 4,180
2017/07/04 1,910 1,913 1,900 1,900 2,270
2017/07/03 1,900 1,905 1,895 1,900 2,090
2017/06/30 1,895 1,900 1,894 1,894 3,630
2017/06/29 1,904 1,920 1,904 1,917 5,600
2017/06/28 1,886 1,893 1,884 1,890 350
2017/06/27 1,893 1,894 1,886 1,886 1,340
2017/06/26 1,883 1,887 1,880 1,886 2,190
2017/06/23 1,874 1,895 1,873 1,891 5,540
2017/06/22 1,883 1,883 1,867 1,880 1,570
2017/06/21 1,869 1,887 1,869 1,873 2,630
2017/06/20 1,886 1,898 1,886 1,895 10,300
2017/06/19 1,866 1,885 1,866 1,870 3,090
2017/06/16 1,870 1,878 1,860 1,861 4,750
2017/06/15 1,854 1,863 1,850 1,859 2,640
2017/06/14 1,871 1,871 1,859 1,859 1,560
2017/06/13 1,855 1,868 1,852 1,868 3,550
2017/06/12 1,862 1,874 1,856 1,856 1,240
2017/06/09 1,864 1,864 1,860 1,864 500
2017/06/08 1,865 1,865 1,860 1,861 2,050
2017/06/07 1,860 1,867 1,852 1,864 1,480
2017/06/06 1,873 1,873 1,862 1,870 1,860
2017/06/05 1,878 1,880 1,867 1,876 920
2017/06/02 1,882 1,894 1,866 1,884 5,100
2017/06/01 1,867 1,871 1,852 1,859 570
2017/05/31 1,868 1,868 1,853 1,865 680
2017/05/30 1,870 1,870 1,852 1,860 3,670
2017/05/29 1,872 1,873 1,870 1,870 2,120
2017/05/26 1,880 1,880 1,870 1,873 2,510
2017/05/25 1,875 1,880 1,870 1,880 4,400
2017/05/24 1,874 1,874 1,867 1,870 1,110
2017/05/23 1,860 1,866 1,859 1,860 1,990
2017/05/22 1,861 1,861 1,853 1,860 1,590
2017/05/19 1,848 1,855 1,839 1,845 860
2017/05/18 1,843 1,846 1,834 1,838 4,040
2017/05/17 1,885 1,885 1,873 1,873 1,770
2017/05/16 1,897 1,902 1,891 1,893 2,370
2017/05/15 1,881 1,890 1,880 1,883 1,750
2017/05/12 1,892 1,892 1,884 1,885 2,740
2017/05/11 1,903 1,903 1,893 1,897 7,870
2017/05/10 1,889 1,890 1,886 1,890 810
2017/05/09 1,887 1,887 1,882 1,884 3,770
2017/05/08 1,882 1,889 1,869 1,889 7,460
2017/05/02 1,849 1,860 1,839 1,850 3,490
2017/05/01 1,836 1,843 1,836 1,838 1,820
2017/04/28 1,842 1,842 1,835 1,841 560
2017/04/27 1,830 1,840 1,822 1,832 4,250
2017/04/26 1,832 1,849 1,830 1,834 4,880
2017/04/25 1,800 1,817 1,800 1,810 3,850
2017/04/24 1,797 1,808 1,793 1,793 1,160
2017/04/21 1,784 1,785 1,773 1,774 880
2017/04/20 1,773 1,777 1,752 1,777 720
2017/04/19 1,762 1,777 1,760 1,777 960
2017/04/18 1,775 1,792 1,775 1,785 1,610
2017/04/17 1,751 1,760 1,750 1,760 2,340
2017/04/14 1,765 1,772 1,761 1,766 1,030
2017/04/13 1,765 1,773 1,761 1,773 1,810
2017/04/12 1,783 1,783 1,772 1,774 2,410
2017/04/11 1,790 1,793 1,784 1,793 1,480
2017/04/10 1,795 1,805 1,795 1,801 4,490
2017/04/07 1,794 1,798 1,783 1,783 14,120
2017/04/06 1,807 1,807 1,780 1,799 1,760
2017/04/05 1,815 1,820 1,804 1,811 690
2017/04/04 1,799 1,803 1,776 1,776 2,310
2017/04/03 1,806 1,813 1,801 1,813 800
2017/03/31 1,810 1,818 1,806 1,806 1,540
2017/03/30 1,806 1,810 1,806 1,806 1,310
2017/03/29 1,799 1,805 1,799 1,805 4,160
2017/03/28 1,778 1,796 1,778 1,793 3,520
2017/03/27 1,779 1,779 1,768 1,770 3,260
2017/03/24 1,789 1,798 1,789 1,798 780
2017/03/23 1,794 1,796 1,785 1,785 11,620
2017/03/22 1,795 1,803 1,788 1,796 4,050
2017/03/21 1,828 1,834 1,821 1,830 10,650
2017/03/17 1,844 1,851 1,844 1,845 720
2017/03/16 1,846 1,851 1,840 1,840 1,190
2017/03/15 1,840 1,849 1,839 1,846 3,420
2017/03/14 1,850 1,854 1,847 1,850 2,430
2017/03/13 1,843 1,850 1,843 1,849 1,440
2017/03/10 1,842 1,854 1,841 1,848 7,650
2017/03/09 1,830 1,837 1,826 1,828 2,120
2017/03/08 1,830 1,830 1,822 1,822 1,160
2017/03/07 1,832 1,834 1,827 1,834 1,140
2017/03/06 1,831 1,834 1,829 1,834 2,190
2017/03/03 1,834 1,838 1,828 1,828 1,710
2017/03/02 1,837 1,847 1,837 1,845 6,710
2017/03/01 1,813 1,820 1,806 1,820 4,010
2017/02/28 1,815 1,815 1,810 1,813 210
2017/02/27 1,803 1,805 1,781 1,805 2,430
2017/02/24 1,814 1,818 1,806 1,818 1,360
2017/02/23 1,815 1,819 1,815 1,818 300
2017/02/22 1,813 1,822 1,813 1,819 4,310
2017/02/21 1,810 1,815 1,808 1,809 3,220
2017/02/20 1,801 1,809 1,801 1,807 2,110
2017/02/17 1,813 1,815 1,805 1,810 1,280
2017/02/16 1,821 1,821 1,814 1,817 5,540
2017/02/15 1,817 1,820 1,810 1,810 4,260
2017/02/14 1,800 1,805 1,795 1,795 1,790
2017/02/13 1,798 1,809 1,789 1,794 6,110
2017/02/10 1,780 1,790 1,775 1,784 5,260
2017/02/09 1,752 1,755 1,752 1,755 600
2017/02/08 1,747 1,753 1,744 1,753 780
2017/02/07 1,749 1,749 1,743 1,744 600
2017/02/06 1,761 1,767 1,760 1,760 1,590
2017/02/03 1,755 1,758 1,755 1,757 500
2017/02/02 1,762 1,762 1,750 1,750 1,670
2017/02/01 1,755 1,760 1,740 1,759 3,080
2017/01/31 1,755 1,774 1,754 1,754 8,110
2017/01/30 1,785 1,794 1,780 1,782 3,670
2017/01/27 1,789 1,798 1,787 1,794 3,030
2017/01/26 1,782 1,789 1,770 1,780 2,810
2017/01/25 1,767 1,778 1,755 1,759 1,430
2017/01/24 1,738 1,750 1,734 1,738 1,900
2017/01/23 1,756 1,761 1,750 1,750 940
2017/01/20 1,770 1,772 1,761 1,761 2,990
2017/01/19 1,766 1,767 1,766 1,766 720
2017/01/18 1,754 1,754 1,731 1,746 2,920
2017/01/17 1,793 1,798 1,788 1,790 13,610
2017/01/16 1,800 1,805 1,790 1,791 9,450
2017/01/13 1,805 1,815 1,805 1,806 4,400
2017/01/12 1,814 1,823 1,805 1,805 2,660
2017/01/11 1,818 1,820 1,809 1,809 3,510
2017/01/10 1,811 1,817 1,801 1,805 2,810
2017/01/06 1,811 1,819 1,801 1,807 1,920
2017/01/05 1,826 1,829 1,814 1,814 4,110
2017/01/04 1,817 1,836 1,807 1,825 22,700

このページの先頭へ