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
2020/12/30 2,481 2,490 2,459 2,490 3,490
2020/12/29 2,473 2,492 2,473 2,485 2,830
2020/12/28 2,472 2,473 2,458 2,472 4,280
2020/12/25 2,452 2,470 2,447 2,458 2,360
2020/12/24 2,452 2,455 2,442 2,448 1,560
2020/12/23 2,431 2,454 2,431 2,438 3,130
2020/12/22 2,441 2,443 2,429 2,429 2,140
2020/12/21 2,449 2,458 2,438 2,441 2,380
2020/12/18 2,449 2,459 2,442 2,448 3,600
2020/12/17 2,438 2,450 2,435 2,445 3,280
2020/12/16 2,442 2,449 2,431 2,433 2,010
2020/12/15 2,436 2,442 2,421 2,434 2,770
2020/12/14 2,440 2,449 2,434 2,444 3,850
2020/12/11 2,447 2,447 2,432 2,440 840
2020/12/10 2,440 2,444 2,429 2,440 910
2020/12/09 2,449 2,460 2,442 2,460 6,890
2020/12/08 2,439 2,444 2,428 2,432 3,160
2020/12/07 2,448 2,450 2,422 2,439 4,650
2020/12/04 2,426 2,431 2,411 2,431 1,880
2020/12/03 2,422 2,430 2,414 2,430 1,440
2020/12/02 2,405 2,421 2,395 2,421 4,650
2020/12/01 2,392 2,415 2,392 2,397 3,450
2020/11/30 2,400 2,404 2,380 2,380 8,050
2020/11/27 2,399 2,399 2,384 2,394 1,070
2020/11/26 2,404 2,404 2,382 2,402 5,600
2020/11/25 2,402 2,418 2,402 2,402 8,080
2020/11/24 2,377 2,387 2,364 2,377 3,650
2020/11/20 2,325 2,344 2,325 2,331 2,070
2020/11/19 2,348 2,348 2,328 2,340 2,130
2020/11/18 2,362 2,374 2,348 2,359 2,470
2020/11/17 2,377 2,385 2,368 2,369 3,740
2020/11/16 2,371 2,379 2,361 2,364 4,790
2020/11/13 2,332 2,361 2,323 2,334 2,880
2020/11/12 2,362 2,371 2,336 2,363 10,980
2020/11/11 2,350 2,350 2,333 2,340 5,250
2020/11/10 2,345 2,350 2,303 2,317 5,630
2020/11/09 2,297 2,312 2,290 2,305 7,510
2020/11/06 2,270 2,275 2,254 2,260 1,490
2020/11/05 2,252 2,268 2,247 2,259 1,630
2020/11/04 2,236 2,250 2,208 2,236 4,430
2020/11/02 2,151 2,167 2,139 2,166 3,860
2020/10/30 2,158 2,162 2,137 2,144 1,280
2020/10/29 2,122 2,167 2,122 2,163 5,540
2020/10/28 2,209 2,210 2,201 2,201 2,790
2020/10/27 2,231 2,235 2,226 2,233 1,350
2020/10/26 2,254 2,260 2,246 2,248 1,530
2020/10/23 2,262 2,279 2,254 2,254 420
2020/10/22 2,246 2,247 2,229 2,244 1,570
2020/10/21 2,280 2,282 2,271 2,279 1,030
2020/10/20 2,271 2,280 2,258 2,272 2,330
2020/10/19 2,290 2,290 2,285 2,290 1,530
2020/10/16 2,292 2,292 2,275 2,275 1,690
2020/10/15 2,290 2,295 2,280 2,294 520
2020/10/14 2,314 2,314 2,299 2,301 1,820
2020/10/13 2,322 2,324 2,296 2,305 4,930
2020/10/12 2,303 2,303 2,292 2,303 1,440
2020/10/09 2,288 2,300 2,288 2,290 3,890
2020/10/08 2,264 2,281 2,263 2,271 2,670
2020/10/07 2,226 2,241 2,216 2,240 780
2020/10/06 2,246 2,260 2,242 2,255 1,040
2020/10/05 2,225 2,239 2,225 2,234 1,210
2020/10/02 2,224 2,233 2,161 2,182 2,850
2020/09/30 2,220 2,225 2,190 2,196 1,970
2020/09/29 2,214 2,229 2,214 2,223 2,710
2020/09/28 2,193 2,197 2,174 2,192 1,130
2020/09/25 2,153 2,181 2,153 2,165 1,480
2020/09/24 2,151 2,165 2,127 2,153 6,670
2020/09/23 2,190 2,199 2,187 2,195 2,970
2020/09/18 2,213 2,225 2,208 2,220 2,070
2020/09/17 2,238 2,249 2,210 2,221 2,540
2020/09/16 2,246 2,266 2,246 2,255 2,000
2020/09/15 2,242 2,250 2,242 2,243 760
2020/09/14 2,232 2,250 2,231 2,241 1,330
2020/09/11 2,230 2,240 2,228 2,237 1,220
2020/09/10 2,243 2,281 2,243 2,250 1,940
2020/09/09 2,202 2,222 2,200 2,212 4,510
2020/09/08 2,276 2,280 2,266 2,269 1,390
2020/09/07 2,262 2,274 2,253 2,266 3,220
2020/09/04 2,254 2,283 2,251 2,279 5,030
2020/09/03 2,337 2,345 2,334 2,339 2,620
2020/09/02 2,317 2,324 2,316 2,324 3,400
2020/09/01 2,305 2,311 2,296 2,304 2,500
2020/08/31 2,313 2,313 2,300 2,312 2,660
2020/08/28 2,303 2,329 2,299 2,313 16,710
2020/08/27 2,299 2,299 2,287 2,296 2,770
2020/08/26 2,282 2,298 2,281 2,291 3,290
2020/08/25 2,268 2,283 2,257 2,281 4,050
2020/08/24 2,242 2,246 2,242 2,242 2,250
2020/08/21 2,234 2,244 2,229 2,237 1,840
2020/08/20 2,239 2,243 2,229 2,233 2,140
2020/08/19 2,230 2,243 2,229 2,243 3,780
2020/08/18 2,244 2,253 2,231 2,233 2,770
2020/08/17 2,249 2,249 2,231 2,234 3,650
2020/08/14 2,258 2,260 2,241 2,251 6,550
2020/08/13 2,250 2,256 2,236 2,243 4,580
2020/08/12 2,221 2,228 2,209 2,223 4,000
2020/08/11 2,220 2,226 2,201 2,226 4,870
2020/08/07 2,217 2,217 2,201 2,203 1,170
2020/08/06 2,199 2,214 2,196 2,201 3,780
2020/08/05 2,186 2,191 2,186 2,190 2,310
2020/08/04 2,194 2,194 2,182 2,192 660
2020/08/03 2,168 2,173 2,168 2,168 1,600
2020/07/31 2,161 2,163 2,131 2,131 5,190
2020/07/30 2,152 2,169 2,152 2,161 1,560
2020/07/29 2,149 2,149 2,126 2,144 2,380
2020/07/28 2,159 2,169 2,159 2,162 3,470
2020/07/27 2,144 2,161 2,144 2,159 5,300
2020/07/22 2,192 2,200 2,186 2,197 2,660
2020/07/21 2,190 2,206 2,181 2,206 7,420
2020/07/20 2,160 2,169 2,156 2,168 20,720
2020/07/17 2,165 2,169 2,155 2,164 1,200
2020/07/16 2,178 2,179 2,155 2,161 1,950
2020/07/15 2,161 2,170 2,152 2,158 3,880
2020/07/14 2,134 2,148 2,126 2,130 2,890
2020/07/13 2,155 2,162 2,141 2,156 3,410
2020/07/10 2,129 2,135 2,110 2,110 2,560
2020/07/09 2,144 2,152 2,131 2,141 1,250
2020/07/08 2,134 2,138 2,124 2,132 420
2020/07/07 2,143 2,153 2,133 2,134 3,780
2020/07/06 2,115 2,149 2,111 2,149 3,240
2020/07/03 2,103 2,117 2,103 2,105 10,480
2020/07/02 2,090 2,100 2,083 2,099 3,710
2020/07/01 2,083 2,093 2,075 2,075 1,560
2020/06/30 2,072 2,074 2,057 2,060 1,330
2020/06/29 2,035 2,046 2,025 2,034 3,250
2020/06/26 2,070 2,072 2,054 2,072 1,520
2020/06/25 2,058 2,059 2,034 2,045 840
2020/06/24 2,092 2,096 2,076 2,082 830
2020/06/23 2,089 2,099 2,061 2,081 5,030
2020/06/22 2,065 2,080 2,043 2,074 7,780
2020/06/19 2,081 2,085 2,063 2,079 3,810
2020/06/18 2,082 2,089 2,057 2,086 2,910
2020/06/17 2,097 2,100 2,087 2,093 4,310
2020/06/16 2,073 2,099 2,065 2,088 3,510
2020/06/15 2,019 2,024 1,980 1,986 6,730
2020/06/12 2,010 2,048 2,010 2,048 6,080
2020/06/11 2,113 2,122 2,080 2,107 5,300
2020/06/10 2,159 2,167 2,151 2,161 5,490
2020/06/09 2,184 2,184 2,160 2,173 4,900
2020/06/08 2,181 2,188 2,170 2,179 6,680
2020/06/05 2,110 2,139 2,107 2,139 5,790
2020/06/04 2,118 2,128 2,100 2,110 5,370
2020/06/03 2,075 2,100 2,073 2,084 6,280
2020/06/02 2,030 2,049 2,023 2,049 4,460
2020/06/01 2,016 2,028 2,007 2,028 2,710
2020/05/29 2,019 2,021 2,001 2,018 3,240
2020/05/28 2,016 2,040 2,011 2,022 4,210
2020/05/27 1,995 2,005 1,986 2,005 5,090
2020/05/26 1,973 2,009 1,973 2,000 4,250
2020/05/25 1,969 1,969 1,958 1,968 2,920
2020/05/22 1,962 1,966 1,932 1,936 5,320
2020/05/21 1,968 1,974 1,953 1,957 3,670
2020/05/20 1,934 1,965 1,933 1,960 2,480
2020/05/19 1,950 1,950 1,934 1,950 4,970
2020/05/18 1,905 1,905 1,899 1,904 1,600
2020/05/15 1,904 1,906 1,872 1,890 2,530
2020/05/14 1,874 1,879 1,855 1,868 4,210
2020/05/13 1,884 1,899 1,881 1,887 3,360
2020/05/12 1,942 1,942 1,930 1,938 6,240
2020/05/11 1,934 1,948 1,931 1,943 6,590
2020/05/08 1,890 1,911 1,890 1,904 7,580
2020/05/07 1,877 1,886 1,850 1,879 14,440
2020/05/01 1,900 1,924 1,890 1,896 12,620
2020/04/30 1,935 1,967 1,935 1,964 7,070
2020/04/28 1,894 1,894 1,886 1,890 7,150
2020/04/27 1,873 1,884 1,859 1,884 8,720
2020/04/24 1,844 1,850 1,833 1,833 2,240
2020/04/23 1,870 1,870 1,846 1,859 1,160
2020/04/22 1,816 1,851 1,816 1,830 4,540
2020/04/21 1,883 1,899 1,845 1,846 13,070
2020/04/20 1,900 1,911 1,900 1,910 4,150
2020/04/17 1,894 1,916 1,890 1,903 5,490
2020/04/16 1,835 1,860 1,831 1,857 2,180
2020/04/15 1,884 1,884 1,866 1,873 2,330
2020/04/14 1,863 1,885 1,859 1,878 3,030
2020/04/13 1,864 1,868 1,838 1,838 3,340
2020/04/10 1,888 1,890 1,868 1,890 7,080
2020/04/09 1,850 1,855 1,840 1,850 14,020
2020/04/08 1,799 1,839 1,784 1,824 4,710
2020/04/07 1,805 1,839 1,776 1,802 11,800
2020/04/06 1,719 1,774 1,719 1,774 8,730
2020/04/03 1,725 1,742 1,690 1,702 4,190
2020/04/02 1,694 1,695 1,650 1,688 4,610
2020/04/01 1,728 1,728 1,700 1,703 4,740
2020/03/31 1,769 1,798 1,751 1,770 7,610
2020/03/30 1,719 1,749 1,688 1,737 9,800
2020/03/27 1,800 1,834 1,747 1,779 13,730
2020/03/26 1,732 1,769 1,710 1,714 8,840
2020/03/25 1,695 1,735 1,673 1,710 17,160
2020/03/24 1,584 1,632 1,582 1,613 11,410
2020/03/23 1,550 1,577 1,531 1,532 13,440
2020/03/19 1,641 1,700 1,555 1,561 13,220
2020/03/18 1,664 1,683 1,600 1,640 24,430
2020/03/17 1,638 1,716 1,627 1,661 14,990
2020/03/16 1,734 1,815 1,670 1,702 15,620
2020/03/13 1,649 1,779 1,613 1,734 45,950
2020/03/12 1,899 1,909 1,746 1,816 33,320
2020/03/11 1,997 2,021 1,892 1,909 14,960
2020/03/10 1,950 2,050 1,901 2,047 17,770
2020/03/09 2,000 2,029 1,950 1,960 15,540
2020/03/06 2,071 2,082 2,035 2,066 12,200
2020/03/05 2,126 2,148 2,121 2,126 3,290
2020/03/04 2,080 2,099 2,058 2,096 9,310
2020/03/03 2,135 2,165 2,100 2,117 8,840
2020/03/02 2,000 2,086 2,000 2,077 14,640
2020/02/28 2,080 2,098 2,005 2,023 28,470
2020/02/27 2,198 2,198 2,155 2,165 10,850
2020/02/26 2,224 2,235 2,201 2,223 11,390
2020/02/25 2,259 2,298 2,253 2,292 13,990
2020/02/21 2,362 2,385 2,360 2,379 3,130
2020/02/20 2,363 2,381 2,351 2,353 12,240
2020/02/19 2,323 2,341 2,321 2,330 3,820
2020/02/18 2,346 2,346 2,316 2,329 6,540
2020/02/17 2,340 2,348 2,335 2,346 3,400
2020/02/14 2,340 2,344 2,329 2,338 5,080
2020/02/13 2,329 2,341 2,323 2,331 1,960
2020/02/12 2,329 2,330 2,324 2,330 3,950
2020/02/10 2,309 2,316 2,303 2,314 1,070
2020/02/07 2,320 2,330 2,320 2,325 1,210
2020/02/06 2,330 2,335 2,321 2,330 4,350
2020/02/05 2,319 2,319 2,291 2,298 1,920
2020/02/04 2,255 2,281 2,252 2,270 1,810
2020/02/03 2,290 2,290 2,233 2,255 8,770
2020/01/31 2,325 2,328 2,280 2,315 2,630
2020/01/30 2,301 2,336 2,281 2,317 3,650
2020/01/29 2,300 2,333 2,296 2,325 3,140
2020/01/28 2,274 2,305 2,272 2,301 3,410
2020/01/27 2,277 2,304 2,270 2,304 4,400
2020/01/24 2,334 2,341 2,325 2,325 600
2020/01/23 2,334 2,340 2,325 2,325 750
2020/01/22 2,329 2,354 2,325 2,352 1,010
2020/01/21 2,345 2,347 2,318 2,325 2,740
2020/01/20 2,350 2,355 2,343 2,345 3,290
2020/01/17 2,340 2,348 2,327 2,339 7,260
2020/01/16 2,360 2,374 2,350 2,374 4,960
2020/01/15 2,345 2,357 2,332 2,356 4,310
2020/01/14 2,332 2,350 2,332 2,342 3,430
2020/01/10 2,312 2,326 2,312 2,326 3,810
2020/01/09 2,310 2,320 2,294 2,307 5,690
2020/01/08 2,256 2,288 2,235 2,288 5,220
2020/01/07 2,289 2,290 2,263 2,288 3,490
2020/01/06 2,256 2,277 2,248 2,267 5,910

このページの先頭へ