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 |