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
2018/12/28 1,823 1,823 1,815 1,816 2,460
2018/12/27 1,827 1,833 1,804 1,818 4,350
2018/12/26 1,752 1,776 1,720 1,749 13,110
2018/12/25 1,750 1,760 1,690 1,746 62,390
2018/12/21 1,826 1,837 1,790 1,812 18,070
2018/12/20 1,876 1,876 1,805 1,849 26,040
2018/12/19 1,891 1,898 1,875 1,894 8,170
2018/12/18 1,910 1,917 1,895 1,899 11,830
2018/12/17 1,935 1,935 1,928 1,935 1,960
2018/12/14 1,954 1,960 1,942 1,942 760
2018/12/13 1,949 1,961 1,949 1,954 16,830
2018/12/12 1,930 1,949 1,930 1,949 8,960
2018/12/11 1,930 1,930 1,918 1,926 5,660
2018/12/10 1,933 1,940 1,920 1,930 10,750
2018/12/07 1,980 1,983 1,960 1,965 2,250
2018/12/06 1,985 1,994 1,961 1,969 4,320
2018/12/05 1,990 1,999 1,990 1,999 2,080
2018/12/04 2,064 2,064 2,022 2,034 3,230
2018/12/03 2,048 2,077 2,048 2,070 22,260
2018/11/30 1,999 2,009 1,993 2,000 18,220
2018/11/29 2,006 2,009 1,995 1,995 9,670
2018/11/28 1,980 1,991 1,976 1,977 19,200
2018/11/27 1,977 1,979 1,962 1,967 24,710
2018/11/26 1,955 1,967 1,950 1,954 3,760
2018/11/22 1,959 1,959 1,948 1,957 2,920
2018/11/21 1,956 1,960 1,910 1,950 9,550
2018/11/20 1,988 1,997 1,968 1,972 11,010
2018/11/19 2,000 2,020 1,999 2,006 1,670
2018/11/16 2,020 2,020 2,010 2,014 1,660
2018/11/15 2,001 2,015 1,967 1,999 22,960
2018/11/14 2,028 2,040 2,003 2,029 3,970
2018/11/13 2,017 2,042 2,012 2,042 2,100
2018/11/12 2,053 2,053 2,045 2,053 1,790
2018/11/09 2,068 2,069 2,052 2,055 3,930
2018/11/08 2,070 2,072 2,067 2,069 4,390
2018/11/07 2,056 2,071 2,016 2,050 1,510
2018/11/06 2,049 2,050 2,028 2,034 1,000
2018/11/05 2,044 2,044 2,012 2,018 1,710
2018/11/02 2,030 2,045 2,030 2,045 5,690
2018/11/01 2,030 2,030 2,019 2,025 810
2018/10/31 2,014 2,015 2,004 2,015 1,380
2018/10/30 1,980 2,007 1,980 2,001 3,950
2018/10/29 2,005 2,009 1,986 1,986 3,560
2018/10/26 2,013 2,014 1,990 2,003 8,030
2018/10/25 1,997 2,010 1,995 2,004 8,870
2018/10/24 2,034 2,039 2,014 2,034 1,700
2018/10/23 2,039 2,050 2,020 2,020 1,710
2018/10/22 2,028 2,050 2,020 2,039 3,050
2018/10/19 2,024 2,052 2,020 2,052 3,250
2018/10/18 2,062 2,086 2,050 2,070 3,200
2018/10/17 2,081 2,090 2,064 2,070 1,590
2018/10/16 2,044 2,052 2,041 2,052 2,830
2018/10/15 2,048 2,049 2,032 2,049 3,800
2018/10/12 2,018 2,050 2,014 2,049 4,430
2018/10/11 2,002 2,043 2,002 2,018 17,330
2018/10/10 2,115 2,120 2,101 2,117 2,730
2018/10/09 2,106 2,126 2,101 2,124 3,090
2018/10/05 2,147 2,152 2,140 2,149 1,450
2018/10/04 2,164 2,164 2,148 2,152 2,280
2018/10/03 2,154 2,162 2,150 2,162 1,430
2018/10/02 2,160 2,169 2,154 2,154 3,700
2018/10/01 2,156 2,158 2,151 2,156 2,170
2018/09/28 2,153 2,163 2,146 2,149 3,330
2018/09/27 2,145 2,152 2,112 2,138 2,750
2018/09/26 2,145 2,154 2,144 2,145 1,770
2018/09/25 2,152 2,152 2,135 2,150 2,760
2018/09/21 2,156 2,156 2,145 2,152 5,150
2018/09/20 2,125 2,139 2,125 2,139 450
2018/09/19 2,130 2,140 2,120 2,136 1,600
2018/09/18 2,112 2,119 2,110 2,115 1,860
2018/09/14 2,120 2,136 2,113 2,120 2,600
2018/09/13 2,110 2,112 2,100 2,111 1,890
2018/09/12 2,110 2,114 2,103 2,109 1,310
2018/09/11 2,112 2,113 2,108 2,110 1,340
2018/09/10 2,099 2,112 2,086 2,101 5,060
2018/09/07 2,080 2,090 2,070 2,081 1,860
2018/09/06 2,110 2,110 2,103 2,103 1,390
2018/09/05 2,113 2,121 2,106 2,112 1,390
2018/09/04 2,121 2,122 2,117 2,121 850
2018/09/03 2,116 2,126 2,110 2,122 1,330
2018/08/31 2,120 2,124 2,105 2,117 4,460
2018/08/30 2,130 2,134 2,130 2,133 570
2018/08/29 2,119 2,128 2,119 2,127 1,250
2018/08/28 2,109 2,120 2,109 2,115 2,730
2018/08/27 2,107 2,110 2,100 2,109 1,920
2018/08/24 2,096 2,096 2,085 2,088 1,080
2018/08/23 2,079 2,092 2,079 2,092 340
2018/08/22 2,070 2,075 2,068 2,070 930
2018/08/21 2,067 2,075 2,059 2,070 1,340
2018/08/20 2,074 2,076 2,062 2,071 1,950
2018/08/17 2,071 2,075 2,056 2,057 1,730
2018/08/16 2,053 2,065 2,041 2,065 2,750
2018/08/15 2,089 2,092 2,080 2,084 760
2018/08/14 2,074 2,082 2,061 2,082 1,600
2018/08/13 2,077 2,077 2,058 2,066 2,710
2018/08/10 2,105 2,106 2,094 2,098 2,050
2018/08/09 2,101 2,108 2,096 2,105 320
2018/08/08 2,105 2,120 2,097 2,099 2,780
2018/08/07 2,108 2,108 2,094 2,096 790
2018/08/06 2,102 2,108 2,095 2,095 1,780
2018/08/03 2,104 2,107 2,093 2,093 860
2018/08/02 2,101 2,106 2,100 2,100 1,410
2018/08/01 2,104 2,110 2,103 2,108 800
2018/07/31 2,084 2,090 2,081 2,084 1,830
2018/07/30 2,095 2,101 2,086 2,097 1,310
2018/07/27 2,087 2,102 2,087 2,102 3,070
2018/07/26 2,090 2,090 2,083 2,090 4,010
2018/07/25 2,091 2,097 2,080 2,080 2,310
2018/07/24 2,096 2,097 2,077 2,077 840
2018/07/23 2,084 2,092 2,058 2,092 2,500
2018/07/20 2,106 2,108 2,077 2,092 1,390
2018/07/19 2,115 2,115 2,103 2,115 1,620
2018/07/18 2,111 2,111 2,099 2,110 8,020
2018/07/17 2,097 2,100 2,083 2,098 2,800
2018/07/13 2,095 2,100 2,095 2,096 2,770
2018/07/12 2,077 2,081 2,061 2,079 680
2018/07/11 2,065 2,070 2,051 2,070 1,550
2018/07/10 2,080 2,081 2,075 2,075 1,770
2018/07/09 2,050 2,059 2,040 2,059 8,630
2018/07/06 2,025 2,047 2,022 2,047 14,100
2018/07/05 2,015 2,035 2,006 2,008 2,240
2018/07/04 2,023 2,023 2,010 2,015 160
2018/07/03 2,030 2,030 2,024 2,025 1,470
2018/07/02 2,029 2,032 2,027 2,027 3,590
2018/06/29 2,015 2,028 2,009 2,028 1,650
2018/06/28 2,004 2,011 2,000 2,009 1,150
2018/06/27 2,020 2,025 2,010 2,011 2,200
2018/06/26 1,996 2,008 1,996 2,008 2,900
2018/06/25 2,020 2,033 2,011 2,027 3,610
2018/06/22 2,026 2,031 2,009 2,020 2,320
2018/06/21 2,040 2,046 2,038 2,038 12,020
2018/06/20 2,043 2,043 2,030 2,040 2,690
2018/06/19 2,046 2,046 2,028 2,030 3,410
2018/06/18 2,074 2,074 2,053 2,063 1,380
2018/06/15 2,069 2,083 2,069 2,075 960
2018/06/14 2,070 2,070 2,058 2,060 970
2018/06/13 2,080 2,081 2,070 2,081 1,950
2018/06/12 2,072 2,077 2,070 2,070 980
2018/06/11 2,054 2,063 2,050 2,057 2,420
2018/06/08 2,057 2,069 2,057 2,069 1,050
2018/06/07 2,061 2,072 2,058 2,058 2,590
2018/06/06 2,045 2,045 2,040 2,045 1,020
2018/06/05 2,053 2,053 2,034 2,036 1,990
2018/06/04 2,027 2,030 2,026 2,030 5,260
2018/06/01 2,008 2,016 2,007 2,015 2,070
2018/05/31 2,012 2,019 2,001 2,007 3,920
2018/05/30 1,984 1,999 1,981 1,989 4,180
2018/05/29 2,028 2,028 2,017 2,025 750
2018/05/28 2,042 2,044 2,033 2,038 1,150
2018/05/25 2,042 2,049 2,036 2,048 1,020
2018/05/24 2,046 2,055 2,032 2,032 980
2018/05/23 2,060 2,069 2,059 2,063 2,310
2018/05/22 2,073 2,084 2,069 2,071 1,210
2018/05/21 2,080 2,089 2,075 2,076 2,910
2018/05/18 2,075 2,075 2,069 2,074 1,880
2018/05/17 2,075 2,075 2,052 2,057 2,300
2018/05/16 2,060 2,070 2,048 2,070 3,310
2018/05/15 2,056 2,063 2,053 2,062 1,120
2018/05/14 2,054 2,060 2,054 2,055 2,210
2018/05/11 2,050 2,050 2,044 2,045 1,140
2018/05/10 2,036 2,045 2,032 2,036 910
2018/05/09 2,027 2,028 2,016 2,017 1,840
2018/05/08 2,030 2,030 2,024 2,029 1,120
2018/05/07 2,032 2,032 2,025 2,032 1,230
2018/05/02 2,031 2,035 2,027 2,030 1,680
2018/05/01 2,020 2,029 2,020 2,027 1,190
2018/04/27 2,021 2,027 2,017 2,017 1,400
2018/04/26 2,025 2,025 2,012 2,020 2,840
2018/04/25 2,015 2,015 2,000 2,013 2,390
2018/04/24 2,020 2,040 2,010 2,033 3,290
2018/04/23 2,015 2,019 2,010 2,019 2,310
2018/04/20 2,018 2,019 2,003 2,019 910
2018/04/19 2,019 2,019 2,009 2,019 850
2018/04/18 2,015 2,015 2,000 2,015 890
2018/04/17 2,001 2,001 1,995 1,995 560
2018/04/16 2,006 2,006 1,995 1,996 1,030
2018/04/13 1,980 1,996 1,980 1,993 70
2018/04/12 1,968 1,980 1,968 1,980 160
2018/04/11 1,993 1,998 1,966 1,968 1,000
2018/04/10 1,957 1,971 1,957 1,964 1,730
2018/04/09 1,956 1,967 1,942 1,948 2,360
2018/04/06 1,944 1,965 1,943 1,950 1,320
2018/04/05 1,946 1,969 1,946 1,951 990
2018/04/04 1,939 1,946 1,931 1,942 1,000
2018/04/03 1,916 1,944 1,916 1,944 2,650
2018/04/02 1,955 1,960 1,951 1,960 1,570
2018/03/30 1,969 1,969 1,941 1,967 1,990
2018/03/29 1,951 1,951 1,928 1,940 1,110
2018/03/28 1,920 1,944 1,909 1,942 3,020
2018/03/27 1,948 1,948 1,940 1,948 2,760
2018/03/26 1,900 1,919 1,895 1,919 9,610
2018/03/23 1,920 1,946 1,920 1,944 10,260
2018/03/22 2,003 2,004 1,992 1,992 1,170
2018/03/20 1,985 2,000 1,985 1,998 1,280
2018/03/19 2,004 2,014 2,001 2,007 1,490
2018/03/16 2,020 2,020 2,000 2,019 350
2018/03/15 1,995 2,021 1,995 2,014 2,000
2018/03/14 2,016 2,028 2,016 2,018 650
2018/03/13 2,032 2,040 2,031 2,036 670
2018/03/12 2,031 2,033 2,031 2,032 2,390
2018/03/09 2,010 2,020 1,990 2,000 1,970
2018/03/08 1,980 2,002 1,980 2,000 1,700
2018/03/07 1,968 1,970 1,946 1,960 3,680
2018/03/06 1,975 1,998 1,975 1,980 3,390
2018/03/05 1,962 1,965 1,955 1,960 10,730
2018/03/02 1,970 1,970 1,960 1,960 9,410
2018/03/01 2,010 2,014 1,990 1,996 6,110
2018/02/28 2,035 2,044 2,025 2,025 980
2018/02/27 2,049 2,049 2,035 2,035 440
2018/02/26 2,032 2,033 2,022 2,022 1,790
2018/02/23 2,010 2,017 2,000 2,000 1,620
2018/02/22 2,016 2,016 1,994 2,000 2,170
2018/02/21 2,023 2,032 2,007 2,032 730
2018/02/20 2,007 2,027 2,004 2,007 4,750
2018/02/19 2,022 2,022 2,011 2,020 3,920
2018/02/16 2,007 2,016 2,007 2,010 5,020
2018/02/15 1,989 2,006 1,981 2,006 2,380
2018/02/14 1,994 1,995 1,975 1,981 1,770
2018/02/13 1,989 2,000 1,983 1,989 3,930
2018/02/09 1,970 1,988 1,952 1,983 9,380
2018/02/08 2,000 2,019 2,000 2,016 2,020
2018/02/07 2,042 2,051 1,969 1,983 15,570
2018/02/06 1,999 1,999 1,900 1,968 29,500
2018/02/05 2,073 2,104 2,072 2,091 11,820
2018/02/02 2,143 2,149 2,130 2,144 2,530
2018/02/01 2,140 2,151 2,135 2,151 1,330
2018/01/31 2,134 2,144 2,125 2,143 5,650
2018/01/30 2,158 2,161 2,138 2,148 3,900
2018/01/29 2,172 2,172 2,160 2,169 7,300
2018/01/26 2,165 2,171 2,150 2,150 6,850
2018/01/25 2,155 2,159 2,151 2,151 2,600
2018/01/24 2,170 2,172 2,154 2,160 5,070
2018/01/23 2,166 2,170 2,166 2,169 4,400
2018/01/22 2,159 2,159 2,150 2,151 3,010
2018/01/19 2,159 2,159 2,147 2,147 4,820
2018/01/18 2,163 2,175 2,152 2,160 3,330
2018/01/17 2,135 2,149 2,131 2,138 6,870
2018/01/16 2,180 2,192 2,177 2,192 7,750
2018/01/15 2,178 2,178 2,168 2,173 2,760
2018/01/12 2,165 2,165 2,150 2,159 6,070
2018/01/11 2,153 2,166 2,148 2,159 8,770
2018/01/10 2,181 2,181 2,168 2,173 20,130
2018/01/09 2,189 2,196 2,177 2,184 7,300
2018/01/05 2,150 2,176 2,142 2,176 6,370
2018/01/04 2,178 2,178 2,136 2,155 8,160

このページの先頭へ