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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,268 | 3,280 | 3,260 | 3,264 | 6,320 |
| 2021/12/29 | 3,280 | 3,280 | 3,260 | 3,265 | 7,200 |
| 2021/12/28 | 3,278 | 3,278 | 3,268 | 3,275 | 7,690 |
| 2021/12/27 | 3,235 | 3,237 | 3,230 | 3,232 | 8,250 |
| 2021/12/24 | 3,230 | 3,234 | 3,225 | 3,229 | 4,210 |
| 2021/12/23 | 3,215 | 3,215 | 3,206 | 3,213 | 10,690 |
| 2021/12/22 | 3,177 | 3,184 | 3,037 | 3,176 | 21,330 |
| 2021/12/21 | 3,107 | 3,135 | 3,107 | 3,134 | 4,510 |
| 2021/12/20 | 3,135 | 3,137 | 3,096 | 3,099 | 12,460 |
| 2021/12/17 | 3,168 | 3,178 | 3,156 | 3,163 | 11,090 |
| 2021/12/16 | 3,203 | 3,208 | 3,191 | 3,206 | 3,560 |
| 2021/12/15 | 3,153 | 3,175 | 3,148 | 3,154 | 8,890 |
| 2021/12/14 | 3,194 | 3,199 | 3,163 | 3,171 | 6,860 |
| 2021/12/13 | 3,220 | 3,230 | 3,220 | 3,220 | 3,980 |
| 2021/12/10 | 3,198 | 3,204 | 3,188 | 3,195 | 4,290 |
| 2021/12/09 | 3,223 | 3,230 | 3,218 | 3,218 | 2,110 |
| 2021/12/08 | 3,225 | 3,225 | 3,204 | 3,218 | 3,590 |
| 2021/12/07 | 3,148 | 3,175 | 3,140 | 3,175 | 4,220 |
| 2021/12/06 | 3,107 | 3,117 | 3,096 | 3,115 | 5,470 |
| 2021/12/03 | 3,108 | 3,139 | 3,096 | 3,128 | 9,560 |
| 2021/12/02 | 3,098 | 3,100 | 3,073 | 3,099 | 21,990 |
| 2021/12/01 | 3,119 | 3,143 | 3,106 | 3,140 | 5,530 |
| 2021/11/30 | 3,182 | 3,184 | 3,115 | 3,117 | 13,260 |
| 2021/11/29 | 3,154 | 3,167 | 3,115 | 3,145 | 16,420 |
| 2021/11/26 | 3,240 | 3,245 | 3,195 | 3,195 | 15,320 |
| 2021/11/25 | 3,265 | 3,270 | 3,255 | 3,270 | 4,390 |
| 2021/11/24 | 3,260 | 3,260 | 3,230 | 3,245 | 4,830 |
| 2021/11/22 | 3,245 | 3,250 | 3,235 | 3,240 | 6,270 |
| 2021/11/19 | 3,255 | 3,270 | 3,255 | 3,270 | 1,000 |
| 2021/11/18 | 3,255 | 3,265 | 3,240 | 3,255 | 7,370 |
| 2021/11/17 | 3,280 | 3,280 | 3,270 | 3,270 | 5,270 |
| 2021/11/16 | 3,255 | 3,260 | 3,245 | 3,255 | 4,860 |
| 2021/11/15 | 3,255 | 3,255 | 3,240 | 3,245 | 1,780 |
| 2021/11/12 | 3,235 | 3,240 | 3,230 | 3,235 | 5,780 |
| 2021/11/11 | 3,205 | 3,225 | 3,205 | 3,215 | 12,970 |
| 2021/11/10 | 3,210 | 3,215 | 3,195 | 3,195 | 5,110 |
| 2021/11/09 | 3,235 | 3,235 | 3,205 | 3,205 | 4,610 |
| 2021/11/08 | 3,235 | 3,235 | 3,220 | 3,225 | 8,100 |
| 2021/11/05 | 3,240 | 3,240 | 3,220 | 3,230 | 3,840 |
| 2021/11/04 | 3,240 | 3,240 | 3,230 | 3,235 | 3,140 |
| 2021/11/02 | 3,205 | 3,210 | 3,185 | 3,195 | 4,070 |
| 2021/11/01 | 3,205 | 3,210 | 3,195 | 3,200 | 5,380 |
| 2021/10/29 | 3,175 | 3,185 | 3,170 | 3,180 | 12,050 |
| 2021/10/28 | 3,175 | 3,175 | 3,160 | 3,160 | 9,120 |
| 2021/10/27 | 3,200 | 3,200 | 3,185 | 3,195 | 12,720 |
| 2021/10/26 | 3,200 | 3,200 | 3,185 | 3,195 | 6,750 |
| 2021/10/25 | 3,175 | 3,175 | 3,155 | 3,175 | 7,650 |
| 2021/10/22 | 3,175 | 3,185 | 3,170 | 3,180 | 2,170 |
| 2021/10/21 | 3,195 | 3,195 | 3,165 | 3,165 | 11,120 |
| 2021/10/20 | 3,175 | 3,190 | 3,170 | 3,180 | 12,930 |
| 2021/10/19 | 3,140 | 3,160 | 3,140 | 3,155 | 10,870 |
| 2021/10/18 | 3,125 | 3,140 | 3,125 | 3,135 | 4,220 |
| 2021/10/15 | 3,105 | 3,130 | 3,100 | 3,125 | 11,680 |
| 2021/10/14 | 3,040 | 3,070 | 3,040 | 3,065 | 5,060 |
| 2021/10/13 | 3,025 | 3,035 | 3,025 | 3,025 | 3,420 |
| 2021/10/12 | 3,030 | 3,030 | 3,015 | 3,015 | 4,430 |
| 2021/10/11 | 3,010 | 3,035 | 3,000 | 3,030 | 6,290 |
| 2021/10/08 | 3,000 | 3,020 | 3,000 | 3,010 | 3,170 |
| 2021/10/07 | 2,970 | 2,990 | 2,970 | 2,983 | 1,440 |
| 2021/10/06 | 2,957 | 2,975 | 2,953 | 2,963 | 5,080 |
| 2021/10/05 | 2,936 | 2,941 | 2,913 | 2,934 | 10,610 |
| 2021/10/04 | 2,971 | 2,974 | 2,950 | 2,954 | 12,000 |
| 2021/10/01 | 2,960 | 2,960 | 2,924 | 2,928 | 15,830 |
| 2021/09/30 | 2,996 | 3,010 | 2,990 | 2,999 | 3,500 |
| 2021/09/29 | 2,984 | 2,991 | 2,975 | 2,985 | 11,560 |
| 2021/09/28 | 3,020 | 3,035 | 3,015 | 3,030 | 8,740 |
| 2021/09/27 | 3,030 | 3,040 | 3,020 | 3,040 | 14,450 |
| 2021/09/24 | 3,020 | 3,035 | 3,020 | 3,030 | 6,770 |
| 2021/09/22 | 2,930 | 2,957 | 2,917 | 2,950 | 16,190 |
| 2021/09/21 | 2,946 | 2,952 | 2,935 | 2,942 | 27,500 |
| 2021/09/17 | 3,020 | 3,030 | 3,010 | 3,030 | 5,310 |
| 2021/09/16 | 3,020 | 3,020 | 3,005 | 3,010 | 3,620 |
| 2021/09/15 | 3,020 | 3,020 | 3,000 | 3,010 | 9,240 |
| 2021/09/14 | 3,045 | 3,045 | 3,035 | 3,035 | 8,090 |
| 2021/09/13 | 3,040 | 3,045 | 3,025 | 3,035 | 6,300 |
| 2021/09/10 | 3,040 | 3,055 | 3,030 | 3,055 | 5,730 |
| 2021/09/09 | 3,070 | 3,070 | 3,040 | 3,040 | 5,870 |
| 2021/09/08 | 3,070 | 3,080 | 3,065 | 3,080 | 17,530 |
| 2021/09/07 | 3,075 | 3,085 | 3,075 | 3,080 | 1,890 |
| 2021/09/06 | 3,070 | 3,080 | 3,065 | 3,070 | 7,250 |
| 2021/09/03 | 3,060 | 3,085 | 3,030 | 3,085 | 2,270 |
| 2021/09/02 | 3,075 | 3,075 | 3,060 | 3,065 | 2,000 |
| 2021/09/01 | 3,065 | 3,075 | 3,060 | 3,075 | 2,450 |
| 2021/08/31 | 3,050 | 3,065 | 3,045 | 3,065 | 7,040 |
| 2021/08/30 | 3,040 | 3,045 | 3,035 | 3,045 | 2,540 |
| 2021/08/27 | 3,025 | 3,030 | 3,015 | 3,025 | 13,000 |
| 2021/08/26 | 3,030 | 3,040 | 3,025 | 3,025 | 2,590 |
| 2021/08/25 | 3,020 | 3,030 | 3,015 | 3,020 | 1,990 |
| 2021/08/24 | 3,010 | 3,025 | 3,010 | 3,015 | 3,260 |
| 2021/08/23 | 2,990 | 2,997 | 2,980 | 2,997 | 2,500 |
| 2021/08/20 | 2,973 | 2,973 | 2,947 | 2,950 | 7,340 |
| 2021/08/19 | 2,976 | 2,985 | 2,973 | 2,974 | 5,280 |
| 2021/08/18 | 2,989 | 3,005 | 2,985 | 2,999 | 4,250 |
| 2021/08/17 | 3,025 | 3,025 | 2,995 | 2,995 | 2,390 |
| 2021/08/16 | 3,025 | 3,050 | 3,005 | 3,005 | 6,900 |
| 2021/08/13 | 3,050 | 3,050 | 3,030 | 3,035 | 1,910 |
| 2021/08/12 | 3,040 | 3,040 | 3,020 | 3,025 | 3,670 |
| 2021/08/11 | 3,030 | 3,035 | 3,025 | 3,035 | 1,510 |
| 2021/08/10 | 3,020 | 3,025 | 3,010 | 3,025 | 4,160 |
| 2021/08/06 | 2,998 | 3,010 | 2,998 | 3,010 | 3,180 |
| 2021/08/05 | 2,988 | 3,000 | 2,988 | 2,995 | 2,920 |
| 2021/08/04 | 2,978 | 2,989 | 2,977 | 2,988 | 500 |
| 2021/08/03 | 2,978 | 2,978 | 2,963 | 2,974 | 3,970 |
| 2021/08/02 | 2,980 | 2,994 | 2,980 | 2,993 | 3,810 |
| 2021/07/30 | 2,974 | 2,976 | 2,960 | 2,960 | 4,000 |
| 2021/07/29 | 2,980 | 2,986 | 2,970 | 2,980 | 1,170 |
| 2021/07/28 | 2,980 | 2,980 | 2,955 | 2,965 | 7,990 |
| 2021/07/27 | 3,000 | 3,005 | 2,991 | 2,993 | 6,720 |
| 2021/07/26 | 2,990 | 3,015 | 2,990 | 2,993 | 18,030 |
| 2021/07/21 | 2,938 | 2,955 | 2,938 | 2,942 | 4,450 |
| 2021/07/20 | 2,917 | 2,917 | 2,895 | 2,909 | 9,790 |
| 2021/07/19 | 2,952 | 2,952 | 2,941 | 2,942 | 13,300 |
| 2021/07/16 | 2,976 | 2,990 | 2,966 | 2,981 | 12,950 |
| 2021/07/15 | 2,990 | 2,999 | 2,981 | 2,999 | 2,520 |
| 2021/07/14 | 3,005 | 3,010 | 2,995 | 3,000 | 1,810 |
| 2021/03/22 | 2,684 | 2,689 | 2,667 | 2,678 | 3,600 |
| 2021/03/19 | 2,702 | 2,706 | 2,686 | 2,686 | 4,570 |
| 2021/03/18 | 2,722 | 2,735 | 2,697 | 2,721 | 4,100 |
| 2021/03/17 | 2,717 | 2,721 | 2,706 | 2,708 | 3,170 |
| 2021/03/16 | 2,709 | 2,720 | 2,709 | 2,710 | 2,190 |
| 2021/03/15 | 2,707 | 2,718 | 2,700 | 2,705 | 4,060 |
| 2021/03/12 | 2,689 | 2,705 | 2,681 | 2,705 | 2,880 |
| 2021/03/11 | 2,650 | 2,680 | 2,650 | 2,676 | 2,080 |
| 2021/03/10 | 2,646 | 2,650 | 2,641 | 2,641 | 960 |
| 2021/03/09 | 2,628 | 2,640 | 2,621 | 2,633 | 1,420 |
| 2021/03/08 | 2,630 | 2,640 | 2,601 | 2,603 | 4,670 |
| 2021/03/05 | 2,594 | 2,594 | 2,551 | 2,593 | 6,980 |
| 2021/03/04 | 2,593 | 2,607 | 2,571 | 2,589 | 4,020 |
| 2021/03/03 | 2,626 | 2,633 | 2,618 | 2,633 | 4,010 |
| 2021/03/02 | 2,645 | 2,645 | 2,609 | 2,615 | 2,050 |
| 2021/03/01 | 2,581 | 2,599 | 2,581 | 2,590 | 2,660 |
| 2021/02/26 | 2,594 | 2,599 | 2,560 | 2,569 | 9,400 |
| 2021/02/25 | 2,640 | 2,649 | 2,629 | 2,638 | 1,600 |
| 2021/02/24 | 2,605 | 2,619 | 2,590 | 2,601 | 5,680 |
| 2021/02/22 | 2,635 | 2,640 | 2,625 | 2,633 | 3,220 |
| 2021/02/19 | 2,643 | 2,644 | 2,620 | 2,629 | 3,110 |
| 2021/02/18 | 2,655 | 2,672 | 2,642 | 2,645 | 4,730 |
| 2021/02/17 | 2,659 | 2,664 | 2,652 | 2,664 | 2,660 |
| 2021/02/16 | 2,657 | 2,678 | 2,653 | 2,667 | 4,690 |
| 2021/02/15 | 2,629 | 2,645 | 2,626 | 2,636 | 3,880 |
| 2021/02/12 | 2,599 | 2,618 | 2,599 | 2,607 | 7,140 |
| 2021/02/10 | 2,600 | 2,605 | 2,583 | 2,605 | 2,220 |
| 2021/02/09 | 2,601 | 2,608 | 2,590 | 2,600 | 3,050 |
| 2021/02/08 | 2,588 | 2,619 | 2,580 | 2,598 | 6,730 |
| 2021/02/05 | 2,576 | 2,582 | 2,574 | 2,574 | 2,460 |
| 2021/02/04 | 2,554 | 2,562 | 2,546 | 2,558 | 2,470 |
| 2021/02/03 | 2,535 | 2,563 | 2,535 | 2,553 | 3,890 |
| 2021/02/02 | 2,509 | 2,530 | 2,500 | 2,522 | 2,730 |
| 2021/02/01 | 2,451 | 2,480 | 2,450 | 2,475 | 3,430 |
| 2021/01/29 | 2,495 | 2,515 | 2,471 | 2,471 | 2,800 |
| 2021/01/28 | 2,468 | 2,503 | 2,451 | 2,475 | 6,280 |
| 2021/01/27 | 2,543 | 2,547 | 2,525 | 2,539 | 970 |
| 2021/01/26 | 2,538 | 2,544 | 2,523 | 2,530 | 6,370 |
| 2021/01/25 | 2,544 | 2,548 | 2,526 | 2,544 | 2,010 |
| 2021/01/22 | 2,545 | 2,545 | 2,524 | 2,534 | 1,070 |
| 2021/01/21 | 2,539 | 2,544 | 2,534 | 2,541 | 14,150 |
| 2021/01/20 | 2,521 | 2,528 | 2,516 | 2,522 | 4,300 |
| 2021/01/19 | 2,495 | 2,529 | 2,494 | 2,523 | 7,220 |
| 2021/01/18 | 2,539 | 2,545 | 2,525 | 2,535 | 9,260 |
| 2021/01/15 | 2,563 | 2,563 | 2,553 | 2,554 | 1,320 |
| 2021/01/14 | 2,568 | 2,579 | 2,556 | 2,567 | 1,840 |
| 2021/01/13 | 2,561 | 2,564 | 2,552 | 2,561 | 1,380 |
| 2021/01/12 | 2,556 | 2,569 | 2,549 | 2,565 | 9,900 |
| 2021/01/08 | 2,536 | 2,557 | 2,532 | 2,545 | 8,000 |
| 2021/01/07 | 2,500 | 2,512 | 2,490 | 2,511 | 5,490 |
| 2021/01/06 | 2,475 | 2,482 | 2,475 | 2,481 | 1,720 |
| 2021/01/05 | 2,466 | 2,484 | 2,451 | 2,475 | 7,130 |
| 2021/01/04 | 2,500 | 2,500 | 2,485 | 2,490 | 4,680 |