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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,060 | 3,060 | 3,042 | 3,048 | 1,370 |
| 2022/12/29 | 3,050 | 3,050 | 3,028 | 3,033 | 4,600 |
| 2022/12/28 | 3,055 | 3,080 | 3,050 | 3,070 | 3,800 |
| 2022/12/27 | 3,055 | 3,070 | 3,052 | 3,063 | 3,780 |
| 2022/12/26 | 3,052 | 3,052 | 3,036 | 3,042 | 3,130 |
| 2022/12/23 | 3,027 | 3,040 | 3,019 | 3,035 | 4,740 |
| 2022/12/22 | 3,060 | 3,070 | 3,050 | 3,063 | 9,180 |
| 2022/12/21 | 3,016 | 3,037 | 3,005 | 3,025 | 7,280 |
| 2022/12/20 | 3,132 | 3,132 | 2,995 | 2,995 | 13,420 |
| 2022/12/19 | 3,134 | 3,134 | 3,115 | 3,122 | 8,070 |
| 2022/12/16 | 3,190 | 3,191 | 3,175 | 3,183 | 10,440 |
| 2022/12/15 | 3,218 | 3,249 | 3,206 | 3,218 | 4,690 |
| 2022/12/14 | 3,235 | 3,248 | 3,225 | 3,236 | 4,230 |
| 2022/12/13 | 3,236 | 3,249 | 3,236 | 3,245 | 7,310 |
| 2022/12/12 | 3,189 | 3,200 | 3,187 | 3,200 | 4,240 |
| 2022/12/09 | 3,214 | 3,214 | 3,200 | 3,210 | 5,350 |
| 2022/12/08 | 3,192 | 3,199 | 3,175 | 3,198 | 4,830 |
| 2022/12/07 | 3,206 | 3,219 | 3,203 | 3,218 | 4,300 |
| 2022/12/06 | 3,245 | 3,246 | 3,233 | 3,236 | 2,950 |
| 2022/12/05 | 3,227 | 3,240 | 3,227 | 3,233 | 3,630 |
| 2022/12/02 | 3,248 | 3,249 | 3,235 | 3,243 | 7,090 |
| 2022/12/01 | 3,300 | 3,310 | 3,278 | 3,286 | 3,290 |
| 2022/11/30 | 3,227 | 3,246 | 3,227 | 3,239 | 2,280 |
| 2022/11/29 | 3,238 | 3,247 | 3,230 | 3,247 | 2,620 |
| 2022/11/28 | 3,287 | 3,287 | 3,240 | 3,241 | 5,600 |
| 2022/11/25 | 3,287 | 3,299 | 3,278 | 3,279 | 1,020 |
| 2022/11/24 | 3,290 | 3,297 | 3,277 | 3,297 | 3,190 |
| 2022/11/22 | 3,290 | 3,295 | 3,280 | 3,281 | 4,040 |
| 2022/11/21 | 3,267 | 3,267 | 3,251 | 3,259 | 1,410 |
| 2022/11/18 | 3,270 | 3,270 | 3,244 | 3,244 | 540 |
| 2022/11/17 | 3,252 | 3,253 | 3,244 | 3,247 | 2,970 |
| 2022/11/16 | 3,260 | 3,282 | 3,249 | 3,282 | 2,480 |
| 2022/11/15 | 3,269 | 3,283 | 3,260 | 3,282 | 1,510 |
| 2022/11/14 | 3,269 | 3,269 | 3,244 | 3,248 | 4,780 |
| 2022/11/11 | 3,280 | 3,289 | 3,262 | 3,289 | 7,030 |
| 2022/11/10 | 3,223 | 3,223 | 3,206 | 3,210 | 6,630 |
| 2022/11/09 | 3,250 | 3,257 | 3,244 | 3,254 | 3,240 |
| 2022/11/08 | 3,256 | 3,259 | 3,248 | 3,254 | 2,220 |
| 2022/11/07 | 3,212 | 3,238 | 3,212 | 3,229 | 6,570 |
| 2022/11/04 | 3,193 | 3,209 | 3,187 | 3,207 | 8,830 |
| 2022/11/02 | 3,287 | 3,320 | 3,225 | 3,289 | 5,970 |
| 2022/11/01 | 3,297 | 3,315 | 3,241 | 3,315 | 4,400 |
| 2022/10/31 | 3,293 | 3,300 | 3,291 | 3,291 | 8,100 |
| 2022/10/28 | 3,204 | 3,209 | 3,193 | 3,197 | 2,120 |
| 2022/10/27 | 3,247 | 3,248 | 3,230 | 3,231 | 3,030 |
| 2022/10/26 | 3,242 | 3,263 | 3,237 | 3,248 | 2,380 |
| 2022/10/25 | 3,242 | 3,243 | 3,230 | 3,234 | 1,670 |
| 2022/10/24 | 3,211 | 3,236 | 3,201 | 3,218 | 4,420 |
| 2022/10/21 | 3,191 | 3,191 | 3,170 | 3,179 | 7,010 |
| 2022/10/20 | 3,192 | 3,200 | 3,173 | 3,199 | 10,360 |
| 2022/10/19 | 3,243 | 3,243 | 3,230 | 3,230 | 1,930 |
| 2022/10/18 | 3,185 | 3,225 | 3,185 | 3,213 | 8,590 |
| 2022/10/17 | 3,117 | 3,117 | 3,097 | 3,115 | 3,830 |
| 2022/10/14 | 3,120 | 3,155 | 3,114 | 3,151 | 6,090 |
| 2022/10/13 | 3,042 | 3,059 | 3,042 | 3,046 | 2,700 |
| 2022/10/12 | 3,043 | 3,060 | 3,035 | 3,060 | 4,210 |
| 2022/10/11 | 3,071 | 3,071 | 3,035 | 3,043 | 5,090 |
| 2022/10/07 | 3,149 | 3,150 | 3,140 | 3,141 | 6,640 |
| 2022/10/06 | 3,186 | 3,197 | 3,184 | 3,193 | 5,540 |
| 2022/10/05 | 3,170 | 3,172 | 3,156 | 3,170 | 13,240 |
| 2022/10/04 | 3,097 | 3,130 | 3,095 | 3,130 | 4,940 |
| 2022/10/03 | 3,015 | 3,029 | 2,996 | 3,027 | 14,470 |
| 2022/09/30 | 3,060 | 3,060 | 3,039 | 3,044 | 13,500 |
| 2022/09/29 | 3,090 | 3,099 | 3,075 | 3,089 | 5,370 |
| 2022/09/28 | 3,052 | 3,059 | 3,015 | 3,030 | 8,470 |
| 2022/09/27 | 3,062 | 3,075 | 3,062 | 3,068 | 4,900 |
| 2022/09/26 | 3,091 | 3,105 | 3,040 | 3,044 | 45,570 |
| 2022/09/22 | 3,180 | 3,180 | 3,145 | 3,175 | 11,870 |
| 2022/09/21 | 3,226 | 3,226 | 3,212 | 3,218 | 3,530 |
| 2022/09/20 | 3,260 | 3,260 | 3,244 | 3,254 | 3,610 |
| 2022/09/16 | 3,261 | 3,261 | 3,234 | 3,244 | 6,830 |
| 2022/09/15 | 3,285 | 3,305 | 3,285 | 3,299 | 4,520 |
| 2022/09/14 | 3,313 | 3,323 | 3,299 | 3,299 | 7,650 |
| 2022/09/13 | 3,400 | 3,410 | 3,395 | 3,399 | 4,330 |
| 2022/09/12 | 3,364 | 3,381 | 3,362 | 3,381 | 9,230 |
| 2022/09/09 | 3,330 | 3,340 | 3,322 | 3,328 | 10,010 |
| 2022/09/08 | 3,316 | 3,323 | 3,307 | 3,309 | 4,800 |
| 2022/09/07 | 3,251 | 3,258 | 3,227 | 3,258 | 3,060 |
| 2022/09/06 | 3,219 | 3,230 | 3,214 | 3,229 | 3,140 |
| 2022/09/05 | 3,203 | 3,210 | 3,187 | 3,191 | 2,850 |
| 2022/09/02 | 3,220 | 3,223 | 3,209 | 3,218 | 3,630 |
| 2022/09/01 | 3,207 | 3,216 | 3,190 | 3,193 | 5,790 |
| 2022/08/31 | 3,212 | 3,238 | 3,212 | 3,238 | 2,650 |
| 2022/08/30 | 3,258 | 3,258 | 3,245 | 3,255 | 1,940 |
| 2022/08/29 | 3,245 | 3,246 | 3,218 | 3,239 | 8,900 |
| 2022/08/26 | 3,315 | 3,315 | 3,309 | 3,315 | 2,200 |
| 2022/08/25 | 3,286 | 3,288 | 3,281 | 3,288 | 2,980 |
| 2022/08/24 | 3,265 | 3,268 | 3,246 | 3,257 | 3,370 |
| 2022/08/23 | 3,300 | 3,348 | 3,271 | 3,275 | 4,600 |
| 2022/08/22 | 3,317 | 3,339 | 3,314 | 3,332 | 12,310 |
| 2022/08/19 | 3,347 | 3,360 | 3,347 | 3,352 | 3,490 |
| 2022/08/18 | 3,324 | 3,331 | 3,308 | 3,324 | 3,400 |
| 2022/08/17 | 3,330 | 3,344 | 3,328 | 3,339 | 4,270 |
| 2022/08/16 | 3,310 | 3,310 | 3,293 | 3,306 | 3,420 |
| 2022/08/15 | 3,297 | 3,302 | 3,292 | 3,294 | 6,230 |
| 2022/08/12 | 3,259 | 3,269 | 3,259 | 3,265 | 2,910 |
| 2022/08/10 | 3,250 | 3,253 | 3,230 | 3,230 | 2,110 |
| 2022/08/09 | 3,254 | 3,259 | 3,246 | 3,256 | 1,080 |
| 2022/08/08 | 3,241 | 3,257 | 3,241 | 3,254 | 6,120 |
| 2022/08/05 | 3,202 | 3,230 | 3,202 | 3,227 | 1,420 |
| 2022/08/04 | 3,215 | 3,230 | 3,213 | 3,223 | 3,970 |
| 2022/08/03 | 3,165 | 3,185 | 3,165 | 3,172 | 4,360 |
| 2022/08/02 | 3,152 | 3,152 | 3,109 | 3,117 | 5,880 |
| 2022/08/01 | 3,195 | 3,195 | 3,165 | 3,175 | 4,550 |
| 2022/07/29 | 3,195 | 3,210 | 3,170 | 3,178 | 2,080 |
| 2022/07/28 | 3,193 | 3,200 | 3,171 | 3,174 | 3,810 |
| 2022/07/27 | 3,169 | 3,169 | 3,160 | 3,165 | 900 |
| 2022/07/26 | 3,160 | 3,168 | 3,157 | 3,166 | 1,090 |
| 2022/07/25 | 3,155 | 3,163 | 3,145 | 3,153 | 4,940 |
| 2022/07/22 | 3,200 | 3,204 | 3,189 | 3,204 | 2,920 |
| 2022/07/21 | 3,195 | 3,210 | 3,191 | 3,210 | 3,660 |
| 2022/07/20 | 3,187 | 3,200 | 3,181 | 3,195 | 8,740 |
| 2022/07/19 | 3,115 | 3,118 | 3,103 | 3,110 | 1,430 |
| 2022/07/15 | 3,100 | 3,100 | 3,080 | 3,082 | 610 |
| 2022/07/14 | 3,060 | 3,083 | 3,054 | 3,082 | 1,200 |
| 2022/07/13 | 3,087 | 3,087 | 3,062 | 3,075 | 2,080 |
| 2022/07/12 | 3,113 | 3,113 | 3,070 | 3,099 | 5,140 |
| 2022/07/11 | 3,116 | 3,120 | 3,104 | 3,106 | 3,000 |
| 2022/07/08 | 3,100 | 3,112 | 3,087 | 3,087 | 2,370 |
| 2022/07/07 | 3,070 | 3,080 | 3,050 | 3,078 | 3,030 |
| 2022/07/06 | 3,060 | 3,065 | 3,030 | 3,030 | 2,220 |
| 2022/07/05 | 3,093 | 3,100 | 3,081 | 3,088 | 2,890 |
| 2022/07/04 | 3,058 | 3,059 | 3,023 | 3,047 | 4,500 |
| 2022/07/01 | 3,062 | 3,062 | 3,000 | 3,005 | 5,040 |
| 2022/06/30 | 3,108 | 3,108 | 3,071 | 3,076 | 4,180 |
| 2022/06/29 | 3,110 | 3,110 | 3,095 | 3,101 | 5,340 |
| 2022/06/28 | 3,125 | 3,142 | 3,116 | 3,131 | 4,220 |
| 2022/06/27 | 3,118 | 3,130 | 3,107 | 3,129 | 6,590 |
| 2022/06/24 | 3,036 | 3,055 | 3,018 | 3,053 | 5,580 |
| 2022/06/23 | 3,026 | 3,050 | 3,020 | 3,036 | 1,680 |
| 2022/06/22 | 3,067 | 3,067 | 3,025 | 3,025 | 1,370 |
| 2022/06/21 | 2,999 | 3,020 | 2,999 | 3,014 | 2,070 |
| 2022/06/20 | 2,995 | 2,995 | 2,953 | 2,969 | 4,160 |
| 2022/06/17 | 2,940 | 2,972 | 2,930 | 2,968 | 22,450 |
| 2022/06/16 | 3,055 | 3,065 | 3,025 | 3,025 | 4,990 |
| 2022/06/15 | 3,049 | 3,080 | 3,014 | 3,028 | 6,110 |
| 2022/06/14 | 3,025 | 3,059 | 3,013 | 3,059 | 11,980 |
| 2022/06/13 | 3,115 | 3,145 | 3,088 | 3,091 | 15,970 |
| 2022/06/10 | 3,222 | 3,222 | 3,200 | 3,206 | 4,850 |
| 2022/06/09 | 3,294 | 3,299 | 3,262 | 3,270 | 2,520 |
| 2022/06/08 | 3,268 | 3,288 | 3,268 | 3,283 | 5,940 |
| 2022/06/07 | 3,237 | 3,244 | 3,231 | 3,235 | 2,210 |
| 2022/06/06 | 3,199 | 3,210 | 3,171 | 3,210 | 3,220 |
| 2022/06/03 | 3,225 | 3,235 | 3,217 | 3,222 | 4,560 |
| 2022/06/02 | 3,167 | 3,168 | 3,160 | 3,167 | 2,610 |
| 2022/06/01 | 3,169 | 3,190 | 3,169 | 3,172 | 2,860 |
| 2022/05/31 | 3,160 | 3,175 | 3,141 | 3,162 | 4,410 |
| 2022/05/30 | 3,151 | 3,152 | 3,102 | 3,152 | 11,120 |
| 2022/05/27 | 3,069 | 3,069 | 3,055 | 3,056 | 8,380 |
| 2022/05/26 | 3,007 | 3,031 | 3,007 | 3,007 | 1,980 |
| 2022/05/25 | 3,004 | 3,009 | 2,987 | 3,009 | 1,260 |
| 2022/05/24 | 3,025 | 3,025 | 2,995 | 2,997 | 6,360 |
| 2022/05/23 | 3,013 | 3,020 | 2,990 | 3,015 | 4,530 |
| 2022/05/20 | 2,991 | 3,039 | 2,987 | 3,000 | 4,050 |
| 2022/05/19 | 2,972 | 3,020 | 2,972 | 3,000 | 14,020 |
| 2022/05/18 | 3,130 | 3,130 | 3,100 | 3,107 | 2,140 |
| 2022/05/17 | 3,055 | 3,078 | 3,045 | 3,075 | 4,760 |
| 2022/05/16 | 3,061 | 3,076 | 3,027 | 3,042 | 12,530 |
| 2022/05/13 | 2,990 | 3,020 | 2,990 | 3,016 | 2,450 |
| 2022/05/12 | 3,034 | 3,047 | 2,982 | 2,982 | 17,840 |
| 2022/05/11 | 3,060 | 3,077 | 3,055 | 3,076 | 3,060 |
| 2022/05/10 | 3,071 | 3,078 | 3,019 | 3,072 | 25,210 |
| 2022/05/09 | 3,136 | 3,137 | 3,120 | 3,124 | 7,390 |
| 2022/05/06 | 3,190 | 3,245 | 3,169 | 3,178 | 6,030 |
| 2022/05/02 | 3,159 | 3,204 | 3,159 | 3,197 | 13,550 |
| 2022/04/28 | 3,179 | 3,226 | 3,177 | 3,224 | 5,640 |
| 2022/04/27 | 3,125 | 3,151 | 3,121 | 3,151 | 11,520 |
| 2022/04/26 | 3,232 | 3,241 | 3,210 | 3,235 | 2,140 |
| 2022/04/25 | 3,257 | 3,260 | 3,202 | 3,202 | 12,320 |
| 2022/04/22 | 3,331 | 3,331 | 3,290 | 3,297 | 5,660 |
| 2022/04/21 | 3,370 | 3,378 | 3,365 | 3,371 | 1,940 |
| 2022/04/20 | 3,368 | 3,376 | 3,342 | 3,358 | 5,330 |
| 2022/04/19 | 3,300 | 3,327 | 3,296 | 3,319 | 2,670 |
| 2022/04/18 | 3,269 | 3,273 | 3,251 | 3,268 | 4,120 |
| 2022/04/15 | 3,277 | 3,288 | 3,261 | 3,288 | 560 |
| 2022/04/14 | 3,273 | 3,295 | 3,273 | 3,291 | 1,300 |
| 2022/04/13 | 3,250 | 3,285 | 3,250 | 3,279 | 1,980 |
| 2022/04/12 | 3,266 | 3,268 | 3,238 | 3,256 | 3,140 |
| 2022/04/11 | 3,284 | 3,285 | 3,271 | 3,280 | 2,900 |
| 2022/04/08 | 3,287 | 3,287 | 3,262 | 3,279 | 1,600 |
| 2022/04/07 | 3,250 | 3,255 | 3,246 | 3,248 | 3,070 |
| 2022/04/06 | 3,308 | 3,308 | 3,289 | 3,302 | 2,710 |
| 2022/04/05 | 3,315 | 3,315 | 3,301 | 3,308 | 1,630 |
| 2022/04/04 | 3,278 | 3,288 | 3,269 | 3,288 | 3,750 |
| 2022/04/01 | 3,246 | 3,282 | 3,246 | 3,265 | 4,470 |
| 2022/03/31 | 3,303 | 3,318 | 3,299 | 3,299 | 1,780 |
| 2022/03/30 | 3,339 | 3,340 | 3,297 | 3,318 | 9,110 |
| 2022/03/29 | 3,305 | 3,322 | 3,296 | 3,313 | 7,780 |
| 2022/03/28 | 3,256 | 3,268 | 3,241 | 3,260 | 3,360 |
| 2022/03/25 | 3,246 | 3,246 | 3,219 | 3,234 | 6,920 |
| 2022/03/24 | 3,180 | 3,207 | 3,155 | 3,202 | 9,720 |
| 2022/03/23 | 3,237 | 3,241 | 3,210 | 3,225 | 9,800 |
| 2022/03/22 | 3,143 | 3,166 | 3,143 | 3,159 | 6,540 |
| 2022/03/18 | 3,087 | 3,100 | 3,077 | 3,090 | 3,370 |
| 2022/03/17 | 3,069 | 3,080 | 3,051 | 3,070 | 6,710 |
| 2022/03/16 | 2,969 | 2,985 | 2,956 | 2,974 | 5,140 |
| 2022/03/15 | 2,929 | 2,930 | 2,914 | 2,920 | 4,140 |
| 2022/03/14 | 2,939 | 2,946 | 2,933 | 2,938 | 4,160 |
| 2022/03/11 | 2,933 | 2,934 | 2,905 | 2,934 | 4,390 |
| 2022/03/10 | 2,940 | 2,960 | 2,926 | 2,937 | 3,490 |
| 2022/03/09 | 2,842 | 2,870 | 2,842 | 2,853 | 3,110 |
| 2022/03/08 | 2,843 | 2,862 | 2,829 | 2,830 | 10,370 |
| 2022/03/07 | 2,909 | 2,909 | 2,860 | 2,877 | 21,780 |
| 2022/03/04 | 2,999 | 2,999 | 2,927 | 2,959 | 10,380 |
| 2022/03/03 | 3,009 | 3,022 | 3,006 | 3,017 | 3,020 |
| 2022/03/02 | 2,959 | 2,974 | 2,959 | 2,971 | 5,890 |
| 2022/03/01 | 3,012 | 3,020 | 3,003 | 3,003 | 6,080 |
| 2022/02/28 | 2,981 | 2,981 | 2,949 | 2,966 | 6,350 |
| 2022/02/25 | 2,949 | 2,967 | 2,943 | 2,949 | 5,070 |
| 2022/02/24 | 2,946 | 2,946 | 2,860 | 2,870 | 15,690 |
| 2022/02/22 | 2,960 | 2,980 | 2,945 | 2,963 | 13,710 |
| 2022/02/21 | 3,014 | 3,040 | 2,999 | 3,040 | 8,220 |
| 2022/02/18 | 3,050 | 3,073 | 3,038 | 3,072 | 6,090 |
| 2022/02/17 | 3,114 | 3,120 | 3,080 | 3,092 | 2,700 |
| 2022/02/16 | 3,100 | 3,112 | 3,100 | 3,108 | 4,340 |
| 2022/02/15 | 3,067 | 3,070 | 3,042 | 3,044 | 4,760 |
| 2022/02/14 | 3,077 | 3,083 | 3,065 | 3,070 | 10,480 |
| 2022/02/10 | 3,167 | 3,177 | 3,160 | 3,167 | 4,170 |
| 2022/02/09 | 3,127 | 3,136 | 3,124 | 3,134 | 7,280 |
| 2022/02/08 | 3,094 | 3,102 | 3,094 | 3,098 | 1,850 |
| 2022/02/07 | 3,105 | 3,105 | 3,086 | 3,103 | 6,170 |
| 2022/02/04 | 3,115 | 3,120 | 3,093 | 3,114 | 3,500 |
| 2022/02/03 | 3,108 | 3,108 | 3,098 | 3,105 | 6,370 |
| 2022/02/02 | 3,129 | 3,134 | 3,120 | 3,134 | 4,020 |
| 2022/02/01 | 3,092 | 3,097 | 3,083 | 3,093 | 18,890 |
| 2022/01/31 | 3,035 | 3,070 | 3,035 | 3,065 | 3,730 |
| 2022/01/28 | 3,005 | 3,020 | 3,000 | 3,020 | 5,720 |
| 2022/01/27 | 3,004 | 3,040 | 2,941 | 2,957 | 8,220 |
| 2022/01/26 | 3,000 | 3,000 | 2,977 | 2,989 | 5,510 |
| 2022/01/25 | 3,013 | 3,014 | 2,971 | 2,984 | 15,140 |
| 2022/01/24 | 3,040 | 3,045 | 3,028 | 3,034 | 9,280 |
| 2022/01/21 | 3,068 | 3,089 | 3,048 | 3,061 | 13,560 |
| 2022/01/20 | 3,100 | 3,130 | 3,095 | 3,124 | 6,090 |
| 2022/01/19 | 3,118 | 3,133 | 3,098 | 3,102 | 15,680 |
| 2022/01/18 | 3,206 | 3,220 | 3,197 | 3,202 | 25,700 |
| 2022/01/17 | 3,200 | 3,204 | 3,191 | 3,197 | 35,200 |
| 2022/01/14 | 3,203 | 3,203 | 3,175 | 3,190 | 24,270 |
| 2022/01/13 | 3,260 | 3,260 | 3,234 | 3,237 | 17,230 |
| 2022/01/12 | 3,247 | 3,260 | 3,247 | 3,260 | 7,680 |
| 2022/01/11 | 3,238 | 3,238 | 3,200 | 3,213 | 12,820 |
| 2022/01/07 | 3,250 | 3,256 | 3,244 | 3,247 | 3,740 |
| 2022/01/06 | 3,257 | 3,257 | 3,225 | 3,231 | 8,880 |
| 2022/01/05 | 3,310 | 3,310 | 3,290 | 3,291 | 4,520 |
| 2022/01/04 | 3,287 | 3,309 | 3,282 | 3,309 | 7,640 |