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 |
---|---|---|---|---|---|
2019/12/30 | 2,307 | 2,307 | 2,286 | 2,302 | 3,560 |
2019/12/27 | 2,292 | 2,320 | 2,292 | 2,311 | 3,970 |
2019/12/26 | 2,292 | 2,295 | 2,285 | 2,295 | 3,380 |
2019/12/25 | 2,290 | 2,293 | 2,284 | 2,293 | 2,230 |
2019/12/24 | 2,280 | 2,289 | 2,260 | 2,279 | 5,490 |
2019/12/23 | 2,275 | 2,280 | 2,271 | 2,277 | 3,910 |
2019/12/20 | 2,270 | 2,270 | 2,265 | 2,270 | 1,790 |
2019/12/19 | 2,270 | 2,270 | 2,261 | 2,270 | 1,680 |
2019/12/18 | 2,261 | 2,269 | 2,255 | 2,264 | 7,590 |
2019/12/17 | 2,260 | 2,269 | 2,251 | 2,266 | 4,450 |
2019/12/16 | 2,238 | 2,259 | 2,238 | 2,238 | 4,850 |
2019/12/13 | 2,243 | 2,257 | 2,239 | 2,251 | 17,400 |
2019/12/12 | 2,199 | 2,210 | 2,199 | 2,203 | 3,200 |
2019/12/11 | 2,199 | 2,199 | 2,193 | 2,198 | 780 |
2019/12/10 | 2,191 | 2,199 | 2,183 | 2,192 | 1,880 |
2019/12/09 | 2,197 | 2,199 | 2,191 | 2,194 | 2,500 |
2019/12/06 | 2,195 | 2,195 | 2,181 | 2,191 | 1,090 |
2019/12/05 | 2,176 | 2,195 | 2,176 | 2,187 | 1,890 |
2019/12/04 | 2,170 | 2,179 | 2,161 | 2,174 | 1,590 |
2019/12/03 | 2,188 | 2,200 | 2,160 | 2,187 | 4,070 |
2019/12/02 | 2,217 | 2,217 | 2,203 | 2,212 | 2,890 |
2019/11/29 | 2,215 | 2,217 | 2,199 | 2,217 | 1,130 |
2019/11/28 | 2,203 | 2,210 | 2,199 | 2,205 | 2,940 |
2019/11/27 | 2,200 | 2,203 | 2,188 | 2,203 | 3,530 |
2019/11/26 | 2,189 | 2,200 | 2,177 | 2,198 | 12,700 |
2019/11/25 | 2,177 | 2,180 | 2,166 | 2,180 | 3,390 |
2019/11/22 | 2,165 | 2,170 | 2,165 | 2,165 | 220 |
2019/11/21 | 2,172 | 2,177 | 2,141 | 2,174 | 6,470 |
2019/11/20 | 2,172 | 2,175 | 2,170 | 2,172 | 530 |
2019/11/19 | 2,170 | 2,177 | 2,161 | 2,172 | 1,610 |
2019/11/18 | 2,164 | 2,173 | 2,159 | 2,172 | 1,850 |
2019/11/15 | 2,150 | 2,169 | 2,150 | 2,169 | 1,130 |
2019/11/14 | 2,148 | 2,160 | 2,141 | 2,152 | 1,560 |
2019/11/13 | 2,162 | 2,178 | 2,152 | 2,156 | 2,260 |
2019/11/12 | 2,167 | 2,173 | 2,142 | 2,173 | 9,610 |
2019/11/11 | 2,170 | 2,170 | 2,140 | 2,148 | 5,500 |
2019/11/08 | 2,173 | 2,186 | 2,162 | 2,165 | 12,580 |
2019/11/07 | 2,159 | 2,160 | 2,147 | 2,149 | 3,060 |
2019/11/06 | 2,165 | 2,165 | 2,156 | 2,163 | 4,010 |
2019/11/05 | 2,156 | 2,164 | 2,156 | 2,156 | 11,860 |
2019/11/01 | 2,131 | 2,135 | 2,127 | 2,132 | 1,200 |
2019/10/31 | 2,137 | 2,144 | 2,137 | 2,138 | 3,580 |
2019/10/30 | 2,120 | 2,132 | 2,120 | 2,127 | 1,990 |
2019/10/29 | 2,140 | 2,140 | 2,126 | 2,126 | 9,960 |
2019/10/28 | 2,124 | 2,127 | 2,120 | 2,120 | 7,070 |
2019/10/25 | 2,115 | 2,116 | 2,105 | 2,113 | 5,000 |
2019/10/24 | 2,110 | 2,115 | 2,105 | 2,113 | 3,670 |
2019/10/23 | 2,108 | 2,108 | 2,095 | 2,103 | 340 |
2019/10/21 | 2,101 | 2,107 | 2,086 | 2,101 | 4,830 |
2019/10/18 | 2,102 | 2,105 | 2,095 | 2,095 | 3,000 |
2019/10/17 | 2,100 | 2,105 | 2,094 | 2,094 | 5,090 |
2019/10/16 | 2,103 | 2,104 | 2,089 | 2,097 | 5,910 |
2019/10/15 | 2,090 | 2,090 | 2,080 | 2,085 | 3,680 |
2019/10/11 | 2,050 | 2,059 | 2,050 | 2,057 | 920 |
2019/10/10 | 2,017 | 2,040 | 2,017 | 2,027 | 350 |
2019/10/09 | 2,014 | 2,026 | 2,014 | 2,020 | 3,040 |
2019/10/08 | 2,032 | 2,046 | 2,032 | 2,046 | 670 |
2019/10/07 | 2,035 | 2,048 | 2,028 | 2,028 | 1,930 |
2019/10/04 | 2,009 | 2,022 | 2,009 | 2,020 | 1,020 |
2019/10/03 | 2,015 | 2,030 | 2,015 | 2,015 | 2,860 |
2019/10/02 | 2,055 | 2,060 | 2,025 | 2,058 | 1,950 |
2019/10/01 | 2,082 | 2,094 | 2,082 | 2,085 | 2,350 |
2019/09/30 | 2,070 | 2,080 | 2,067 | 2,067 | 830 |
2019/09/27 | 2,075 | 2,075 | 2,066 | 2,072 | 430 |
2019/09/26 | 2,082 | 2,082 | 2,060 | 2,061 | 1,780 |
2019/09/25 | 2,067 | 2,069 | 2,060 | 2,068 | 1,050 |
2019/09/24 | 2,090 | 2,090 | 2,080 | 2,082 | 1,510 |
2019/09/20 | 2,095 | 2,098 | 2,085 | 2,098 | 540 |
2019/09/19 | 2,090 | 2,100 | 2,088 | 2,094 | 1,170 |
2019/09/18 | 2,090 | 2,090 | 2,085 | 2,090 | 2,000 |
2019/09/17 | 2,100 | 2,100 | 2,086 | 2,088 | 1,970 |
2019/09/13 | 2,091 | 2,103 | 2,088 | 2,092 | 3,800 |
2019/09/12 | 2,099 | 2,100 | 2,080 | 2,091 | 22,050 |
2019/09/11 | 2,074 | 2,074 | 2,070 | 2,074 | 570 |
2019/09/10 | 2,060 | 2,065 | 2,050 | 2,057 | 3,480 |
2019/09/09 | 2,060 | 2,065 | 2,051 | 2,057 | 2,070 |
2019/09/06 | 2,058 | 2,061 | 2,054 | 2,059 | 3,760 |
2019/09/05 | 2,011 | 2,061 | 2,011 | 2,046 | 10,400 |
2019/09/04 | 1,996 | 2,008 | 1,992 | 2,007 | 690 |
2019/09/03 | 2,001 | 2,008 | 2,000 | 2,007 | 1,500 |
2019/09/02 | 2,000 | 2,009 | 1,992 | 2,000 | 1,340 |
2019/08/30 | 2,012 | 2,015 | 1,998 | 2,015 | 7,420 |
2019/08/29 | 1,996 | 1,996 | 1,975 | 1,977 | 2,080 |
2019/08/28 | 1,987 | 1,987 | 1,962 | 1,974 | 1,570 |
2019/08/27 | 2,008 | 2,008 | 1,978 | 1,985 | 2,880 |
2019/08/26 | 1,947 | 1,963 | 1,946 | 1,960 | 9,920 |
2019/08/23 | 2,019 | 2,019 | 2,004 | 2,018 | 2,260 |
2019/08/22 | 2,025 | 2,068 | 2,016 | 2,018 | 2,480 |
2019/08/21 | 1,999 | 2,010 | 1,998 | 2,004 | 630 |
2019/08/20 | 2,010 | 2,023 | 2,009 | 2,009 | 1,430 |
2019/08/19 | 2,009 | 2,009 | 2,002 | 2,008 | 1,990 |
2019/08/16 | 1,970 | 1,979 | 1,969 | 1,978 | 670 |
2019/08/15 | 1,961 | 1,972 | 1,961 | 1,970 | 9,930 |
2019/08/14 | 2,044 | 2,044 | 2,008 | 2,018 | 6,260 |
2019/08/13 | 1,988 | 1,988 | 1,980 | 1,984 | 5,230 |
2019/08/09 | 2,010 | 2,016 | 2,005 | 2,008 | 840 |
2019/08/08 | 2,010 | 2,010 | 1,988 | 2,000 | 2,260 |
2019/08/07 | 2,005 | 2,005 | 1,977 | 1,993 | 11,700 |
2019/08/06 | 1,932 | 2,007 | 1,907 | 1,978 | 11,090 |
2019/08/05 | 2,030 | 2,039 | 1,999 | 2,011 | 8,800 |
2019/08/02 | 2,056 | 2,056 | 2,041 | 2,049 | 6,710 |
2019/08/01 | 2,097 | 2,097 | 2,086 | 2,096 | 870 |
2019/07/31 | 2,116 | 2,116 | 2,105 | 2,105 | 690 |
2019/07/30 | 2,109 | 2,115 | 2,101 | 2,115 | 2,190 |
2019/07/29 | 2,101 | 2,108 | 2,101 | 2,102 | 2,120 |
2019/07/26 | 2,097 | 2,102 | 2,097 | 2,101 | 1,300 |
2019/07/25 | 2,108 | 2,109 | 2,104 | 2,106 | 910 |
2019/07/24 | 2,101 | 2,103 | 2,101 | 2,103 | 1,760 |
2019/07/23 | 2,091 | 2,093 | 2,089 | 2,092 | 910 |
2019/07/22 | 2,082 | 2,085 | 2,077 | 2,082 | 2,470 |
2019/07/19 | 2,081 | 2,089 | 2,079 | 2,083 | 5,990 |
2019/07/18 | 2,081 | 2,085 | 2,078 | 2,080 | 2,180 |
2019/07/17 | 2,092 | 2,100 | 2,089 | 2,092 | 6,420 |
2019/07/16 | 2,108 | 2,110 | 2,085 | 2,104 | 6,030 |
2019/07/12 | 2,098 | 2,110 | 2,097 | 2,103 | 2,660 |
2019/07/11 | 2,101 | 2,101 | 2,087 | 2,094 | 1,570 |
2019/07/10 | 2,100 | 2,104 | 2,098 | 2,102 | 810 |
2019/07/09 | 2,102 | 2,104 | 2,088 | 2,101 | 7,080 |
2019/07/08 | 2,102 | 2,102 | 2,097 | 2,097 | 2,990 |
2019/07/05 | 2,101 | 2,104 | 2,100 | 2,102 | 3,250 |
2019/07/04 | 2,103 | 2,108 | 2,097 | 2,100 | 4,090 |
2019/07/03 | 2,092 | 2,103 | 2,091 | 2,091 | 4,240 |
2019/07/02 | 2,110 | 2,110 | 2,099 | 2,103 | 1,690 |
2019/07/01 | 2,105 | 2,109 | 2,093 | 2,104 | 4,940 |
2019/06/28 | 2,080 | 2,085 | 2,073 | 2,075 | 450 |
2019/06/27 | 2,059 | 2,079 | 2,059 | 2,079 | 1,350 |
2019/06/26 | 2,050 | 2,062 | 2,050 | 2,059 | 1,410 |
2019/06/25 | 2,084 | 2,085 | 2,060 | 2,065 | 4,390 |
2019/06/24 | 2,076 | 2,082 | 2,076 | 2,080 | 3,130 |
2019/06/21 | 2,075 | 2,077 | 2,066 | 2,076 | 1,450 |
2019/06/20 | 2,061 | 2,070 | 2,061 | 2,064 | 1,050 |
2019/06/19 | 2,062 | 2,068 | 2,059 | 2,059 | 1,490 |
2019/06/18 | 2,056 | 2,064 | 2,041 | 2,041 | 3,540 |
2019/06/17 | 2,055 | 2,056 | 2,049 | 2,053 | 2,950 |
2019/06/14 | 2,043 | 2,050 | 2,036 | 2,038 | 2,470 |
2019/06/13 | 2,050 | 2,050 | 2,033 | 2,049 | 2,430 |
2019/06/12 | 2,042 | 2,050 | 2,042 | 2,050 | 2,240 |
2019/06/11 | 2,042 | 2,050 | 2,042 | 2,050 | 2,030 |
2019/06/10 | 2,046 | 2,046 | 2,036 | 2,043 | 1,770 |
2019/06/07 | 2,018 | 2,018 | 2,007 | 2,014 | 1,810 |
2019/06/06 | 1,997 | 2,003 | 1,989 | 1,999 | 680 |
2019/06/05 | 2,000 | 2,000 | 1,995 | 1,997 | 1,750 |
2019/06/04 | 1,960 | 1,962 | 1,950 | 1,956 | 2,700 |
2019/06/03 | 1,959 | 1,959 | 1,936 | 1,954 | 6,480 |
2019/05/31 | 1,985 | 1,985 | 1,972 | 1,975 | 5,430 |
2019/05/30 | 1,998 | 1,999 | 1,990 | 1,997 | 2,110 |
2019/05/29 | 2,009 | 2,009 | 1,995 | 2,001 | 4,500 |
2019/05/28 | 2,027 | 2,027 | 2,017 | 2,021 | 2,550 |
2019/05/27 | 2,021 | 2,022 | 2,016 | 2,022 | 2,030 |
2019/05/24 | 2,019 | 2,021 | 2,004 | 2,015 | 1,580 |
2019/05/23 | 2,052 | 2,052 | 2,035 | 2,044 | 470 |
2019/05/22 | 2,059 | 2,059 | 2,056 | 2,056 | 840 |
2019/05/21 | 2,044 | 2,046 | 2,041 | 2,046 | 900 |
2019/05/20 | 2,060 | 2,060 | 2,048 | 2,058 | 1,350 |
2019/05/17 | 2,052 | 2,060 | 2,044 | 2,044 | 2,580 |
2019/05/16 | 2,026 | 2,041 | 2,026 | 2,027 | 840 |
2019/05/15 | 2,043 | 2,043 | 2,020 | 2,036 | 3,870 |
2019/05/14 | 1,979 | 2,029 | 1,978 | 2,027 | 9,940 |
2019/05/13 | 2,027 | 2,050 | 2,027 | 2,038 | 2,520 |
2019/05/10 | 2,052 | 2,071 | 2,035 | 2,037 | 3,610 |
2019/05/09 | 2,079 | 2,080 | 2,060 | 2,064 | 1,370 |
2019/05/08 | 2,078 | 2,084 | 2,075 | 2,083 | 4,250 |
2019/05/07 | 2,113 | 2,124 | 2,097 | 2,120 | 4,570 |
2019/04/26 | 2,122 | 2,133 | 2,120 | 2,130 | 2,120 |
2019/04/25 | 2,139 | 2,144 | 2,138 | 2,139 | 1,400 |
2019/04/24 | 2,142 | 2,143 | 2,135 | 2,137 | 4,150 |
2019/04/23 | 2,132 | 2,136 | 2,126 | 2,135 | 500 |
2019/04/22 | 2,130 | 2,138 | 2,126 | 2,132 | 6,870 |
2019/04/19 | 2,132 | 2,140 | 2,128 | 2,135 | 1,290 |
2019/04/18 | 2,136 | 2,136 | 2,128 | 2,130 | 940 |
2019/04/17 | 2,131 | 2,137 | 2,131 | 2,137 | 1,040 |
2019/04/16 | 2,125 | 2,138 | 2,121 | 2,130 | 3,360 |
2019/04/15 | 2,126 | 2,139 | 2,126 | 2,126 | 8,810 |
2019/04/12 | 2,112 | 2,118 | 2,107 | 2,114 | 3,820 |
2019/04/11 | 2,107 | 2,110 | 2,101 | 2,109 | 890 |
2019/04/10 | 2,100 | 2,107 | 2,093 | 2,105 | 1,740 |
2019/04/09 | 2,110 | 2,117 | 2,104 | 2,113 | 1,440 |
2019/04/08 | 2,111 | 2,119 | 2,104 | 2,104 | 3,240 |
2019/04/05 | 2,100 | 2,110 | 2,100 | 2,107 | 2,320 |
2019/04/04 | 2,103 | 2,108 | 2,096 | 2,104 | 3,380 |
2019/04/03 | 2,088 | 2,107 | 2,084 | 2,096 | 16,870 |
2019/04/02 | 2,087 | 2,096 | 2,081 | 2,081 | 6,160 |
2019/04/01 | 2,060 | 2,085 | 2,058 | 2,081 | 4,370 |
2019/03/29 | 2,046 | 2,050 | 2,026 | 2,050 | 6,030 |
2019/03/28 | 2,036 | 2,037 | 2,001 | 2,029 | 9,850 |
2019/03/27 | 2,048 | 2,048 | 2,020 | 2,042 | 11,090 |
2019/03/26 | 2,021 | 2,034 | 2,021 | 2,031 | 8,630 |
2019/03/25 | 2,040 | 2,041 | 2,010 | 2,020 | 7,050 |
2019/03/22 | 2,080 | 2,080 | 2,066 | 2,078 | 2,290 |
2019/03/20 | 2,067 | 2,077 | 2,067 | 2,073 | 2,640 |
2019/03/19 | 2,074 | 2,076 | 2,068 | 2,070 | 3,170 |
2019/03/18 | 2,066 | 2,071 | 2,062 | 2,065 | 5,760 |
2019/03/15 | 2,053 | 2,064 | 2,051 | 2,059 | 2,310 |
2019/03/14 | 2,048 | 2,053 | 2,044 | 2,049 | 4,270 |
2019/03/13 | 2,036 | 2,040 | 2,035 | 2,040 | 930 |
2019/03/12 | 2,036 | 2,042 | 2,034 | 2,036 | 4,560 |
2019/03/11 | 2,001 | 2,016 | 2,001 | 2,006 | 3,980 |
2019/03/08 | 2,029 | 2,029 | 2,004 | 2,014 | 12,890 |
2019/03/07 | 2,051 | 2,051 | 2,033 | 2,049 | 9,340 |
2019/03/06 | 2,062 | 2,063 | 2,050 | 2,062 | 1,400 |
2019/03/05 | 2,059 | 2,064 | 2,041 | 2,060 | 1,010 |
2019/03/04 | 2,063 | 2,072 | 2,063 | 2,065 | 4,420 |
2019/03/01 | 2,041 | 2,053 | 2,035 | 2,052 | 4,070 |
2019/02/28 | 2,038 | 2,038 | 2,031 | 2,031 | 1,660 |
2019/02/27 | 2,035 | 2,035 | 2,030 | 2,034 | 400 |
2019/02/26 | 2,035 | 2,035 | 2,032 | 2,034 | 1,370 |
2019/02/25 | 2,030 | 2,047 | 2,025 | 2,030 | 2,340 |
2019/02/22 | 2,013 | 2,027 | 2,013 | 2,022 | 570 |
2019/02/21 | 2,017 | 2,033 | 2,005 | 2,033 | 3,200 |
2019/02/20 | 2,005 | 2,018 | 2,003 | 2,006 | 3,500 |
2019/02/19 | 2,010 | 2,014 | 2,002 | 2,012 | 480 |
2019/02/18 | 2,002 | 2,019 | 1,996 | 2,013 | 8,480 |
2019/02/15 | 1,992 | 2,004 | 1,977 | 1,985 | 2,450 |
2019/02/14 | 1,999 | 2,005 | 1,993 | 1,998 | 3,380 |
2019/02/13 | 1,990 | 1,998 | 1,987 | 1,998 | 1,690 |
2019/02/12 | 1,967 | 1,978 | 1,966 | 1,977 | 2,750 |
2019/02/08 | 1,958 | 1,979 | 1,950 | 1,958 | 4,370 |
2019/02/07 | 1,984 | 1,990 | 1,972 | 1,983 | 1,450 |
2019/02/06 | 1,993 | 1,997 | 1,981 | 1,981 | 5,340 |
2019/02/05 | 1,975 | 1,989 | 1,970 | 1,979 | 3,270 |
2019/02/04 | 1,950 | 1,966 | 1,950 | 1,965 | 3,010 |
2019/02/01 | 1,946 | 1,950 | 1,937 | 1,946 | 1,220 |
2019/01/31 | 1,938 | 1,947 | 1,929 | 1,936 | 2,520 |
2019/01/30 | 1,913 | 1,939 | 1,904 | 1,927 | 2,520 |
2019/01/29 | 1,915 | 1,919 | 1,903 | 1,909 | 1,990 |
2019/01/28 | 1,928 | 1,938 | 1,916 | 1,932 | 3,330 |
2019/01/25 | 1,911 | 1,935 | 1,905 | 1,935 | 1,510 |
2019/01/24 | 1,919 | 1,919 | 1,901 | 1,907 | 2,020 |
2019/01/23 | 1,903 | 1,919 | 1,900 | 1,911 | 3,010 |
2019/01/22 | 1,922 | 1,934 | 1,910 | 1,910 | 1,260 |
2019/01/21 | 1,928 | 1,928 | 1,914 | 1,917 | 2,280 |
2019/01/18 | 1,893 | 1,918 | 1,891 | 1,907 | 2,370 |
2019/01/17 | 1,874 | 1,891 | 1,873 | 1,878 | 510 |
2019/01/16 | 1,878 | 1,887 | 1,866 | 1,880 | 1,070 |
2019/01/15 | 1,862 | 1,875 | 1,850 | 1,875 | 2,580 |
2019/01/11 | 1,870 | 1,870 | 1,865 | 1,870 | 630 |
2019/01/10 | 1,859 | 1,868 | 1,846 | 1,846 | 1,380 |
2019/01/09 | 1,860 | 1,868 | 1,855 | 1,856 | 1,040 |
2019/01/08 | 1,845 | 1,850 | 1,838 | 1,850 | 1,370 |
2019/01/07 | 1,811 | 1,840 | 1,811 | 1,834 | 8,210 |
2019/01/04 | 1,767 | 1,793 | 1,750 | 1,790 | 12,830 |