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
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

このページの先頭へ