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 |