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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,898 | 3,901 | 3,888 | 3,897 | 2,730 |
| 2023/12/28 | 3,894 | 3,905 | 3,882 | 3,900 | 4,330 |
| 2023/12/27 | 3,891 | 3,914 | 3,891 | 3,904 | 5,210 |
| 2023/12/26 | 3,877 | 3,897 | 3,876 | 3,893 | 2,450 |
| 2023/12/25 | 3,860 | 3,896 | 3,860 | 3,887 | 4,720 |
| 2023/12/22 | 3,861 | 3,879 | 3,860 | 3,871 | 6,950 |
| 2023/12/21 | 3,873 | 3,879 | 3,856 | 3,869 | 3,120 |
| 2023/12/20 | 3,922 | 3,937 | 3,911 | 3,924 | 14,780 |
| 2023/12/19 | 3,860 | 3,890 | 3,853 | 3,890 | 8,020 |
| 2023/12/18 | 3,843 | 3,849 | 3,840 | 3,847 | 10,020 |
| 2023/12/15 | 3,861 | 3,864 | 3,839 | 3,844 | 3,400 |
| 2023/12/14 | 3,856 | 3,861 | 3,828 | 3,830 | 5,690 |
| 2023/12/13 | 3,863 | 3,871 | 3,857 | 3,870 | 3,260 |
| 2023/12/12 | 3,870 | 3,870 | 3,845 | 3,860 | 2,280 |
| 2023/12/11 | 3,820 | 3,831 | 3,820 | 3,830 | 9,650 |
| 2023/12/08 | 3,790 | 3,790 | 3,750 | 3,785 | 8,620 |
| 2023/12/07 | 3,837 | 3,849 | 3,820 | 3,820 | 1,640 |
| 2023/12/06 | 3,857 | 3,873 | 3,857 | 3,859 | 920 |
| 2023/12/05 | 3,861 | 3,861 | 3,850 | 3,850 | 3,690 |
| 2023/12/04 | 3,860 | 3,890 | 3,852 | 3,852 | 4,500 |
| 2023/12/01 | 3,875 | 3,877 | 3,862 | 3,872 | 2,580 |
| 2023/11/30 | 3,841 | 3,849 | 3,835 | 3,837 | 750 |
| 2023/11/29 | 3,835 | 3,865 | 3,835 | 3,848 | 3,920 |
| 2023/11/28 | 3,872 | 3,873 | 3,860 | 3,868 | 2,560 |
| 2023/11/27 | 3,899 | 3,900 | 3,868 | 3,881 | 2,190 |
| 2023/11/24 | 3,897 | 3,905 | 3,893 | 3,899 | 1,600 |
| 2023/11/22 | 3,854 | 3,860 | 3,848 | 3,858 | 1,280 |
| 2023/11/21 | 3,863 | 3,872 | 3,840 | 3,844 | 2,280 |
| 2023/11/20 | 3,880 | 3,880 | 3,846 | 3,856 | 5,270 |
| 2023/11/17 | 3,898 | 3,898 | 3,878 | 3,889 | 2,100 |
| 2023/11/16 | 3,914 | 3,917 | 3,889 | 3,902 | 4,250 |
| 2023/11/15 | 3,875 | 3,900 | 3,870 | 3,886 | 7,320 |
| 2023/11/14 | 3,822 | 3,832 | 3,819 | 3,831 | 2,980 |
| 2023/11/13 | 3,810 | 3,817 | 3,798 | 3,800 | 18,340 |
| 2023/11/10 | 3,773 | 3,773 | 3,770 | 3,770 | 1,950 |
| 2023/11/09 | 3,772 | 3,792 | 3,772 | 3,787 | 5,980 |
| 2023/11/08 | 3,759 | 3,779 | 3,755 | 3,755 | 9,970 |
| 2023/11/07 | 3,756 | 3,759 | 3,751 | 3,755 | 2,900 |
| 2023/11/06 | 3,750 | 3,756 | 3,741 | 3,746 | 5,030 |
| 2023/11/02 | 3,669 | 3,679 | 3,663 | 3,674 | 1,420 |
| 2023/11/01 | 3,640 | 3,642 | 3,625 | 3,638 | 1,250 |
| 2023/10/31 | 3,570 | 3,594 | 3,567 | 3,591 | 4,160 |
| 2023/10/30 | 3,569 | 3,582 | 3,557 | 3,565 | 2,570 |
| 2023/10/27 | 3,595 | 3,605 | 3,589 | 3,605 | 2,530 |
| 2023/10/26 | 3,609 | 3,609 | 3,594 | 3,602 | 3,410 |
| 2023/10/25 | 3,662 | 3,662 | 3,643 | 3,645 | 1,020 |
| 2023/10/24 | 3,641 | 3,643 | 3,613 | 3,642 | 1,680 |
| 2023/10/23 | 3,646 | 3,646 | 3,630 | 3,644 | 8,260 |
| 2023/10/20 | 3,666 | 3,676 | 3,660 | 3,663 | 3,090 |
| 2023/10/19 | 3,706 | 3,716 | 3,695 | 3,697 | 3,190 |
| 2023/10/18 | 3,755 | 3,758 | 3,740 | 3,758 | 1,010 |
| 2023/10/17 | 3,746 | 3,754 | 3,721 | 3,754 | 1,350 |
| 2023/10/16 | 3,730 | 3,735 | 3,712 | 3,712 | 1,570 |
| 2023/10/13 | 3,754 | 3,756 | 3,738 | 3,754 | 820 |
| 2023/10/12 | 3,773 | 3,775 | 3,761 | 3,773 | 3,430 |
| 2023/10/11 | 3,736 | 3,744 | 3,723 | 3,744 | 1,340 |
| 2023/10/10 | 3,689 | 3,711 | 3,689 | 3,711 | 1,740 |
| 2023/10/06 | 3,636 | 3,648 | 3,636 | 3,645 | 1,250 |
| 2023/10/05 | 3,643 | 3,668 | 3,631 | 3,644 | 2,210 |
| 2023/10/04 | 3,630 | 3,630 | 3,610 | 3,616 | 4,340 |
| 2023/10/03 | 3,702 | 3,702 | 3,679 | 3,685 | 3,280 |
| 2023/10/02 | 3,720 | 3,731 | 3,708 | 3,716 | 2,510 |
| 2023/09/29 | 3,691 | 3,713 | 3,691 | 3,706 | 1,040 |
| 2023/09/28 | 3,695 | 3,695 | 3,671 | 3,686 | 2,600 |
| 2023/09/27 | 3,677 | 3,686 | 3,671 | 3,686 | 8,000 |
| 2023/09/26 | 3,718 | 3,718 | 3,702 | 3,706 | 2,290 |
| 2023/09/25 | 3,710 | 3,713 | 3,703 | 3,708 | 3,700 |
| 2023/09/22 | 3,685 | 3,712 | 3,674 | 3,708 | 12,450 |
| 2023/09/21 | 3,756 | 3,764 | 3,742 | 3,749 | 1,950 |
| 2023/09/20 | 3,781 | 3,781 | 3,765 | 3,767 | 6,560 |
| 2023/09/19 | 3,783 | 3,787 | 3,777 | 3,787 | 9,740 |
| 2023/09/15 | 3,805 | 3,822 | 3,787 | 3,822 | 4,390 |
| 2023/09/14 | 3,781 | 3,788 | 3,773 | 3,787 | 5,070 |
| 2023/09/13 | 3,769 | 3,776 | 3,766 | 3,769 | 2,470 |
| 2023/09/12 | 3,776 | 3,776 | 3,763 | 3,776 | 2,080 |
| 2023/09/11 | 3,772 | 3,772 | 3,750 | 3,750 | 11,690 |
| 2023/09/08 | 3,772 | 3,772 | 3,747 | 3,769 | 3,060 |
| 2023/09/07 | 3,786 | 3,794 | 3,777 | 3,780 | 1,020 |
| 2023/09/06 | 3,796 | 3,812 | 3,784 | 3,795 | 21,330 |
| 2023/09/05 | 3,799 | 3,800 | 3,793 | 3,796 | 7,510 |
| 2023/09/04 | 3,792 | 3,798 | 3,788 | 3,798 | 3,040 |
| 2023/09/01 | 3,768 | 3,779 | 3,766 | 3,778 | 3,140 |
| 2023/08/31 | 3,800 | 3,800 | 3,788 | 3,794 | 7,470 |
| 2023/08/30 | 3,767 | 3,795 | 3,767 | 3,793 | 9,390 |
| 2023/08/29 | 3,740 | 3,749 | 3,735 | 3,746 | 10,060 |
| 2023/08/28 | 3,717 | 3,725 | 3,713 | 3,713 | 1,350 |
| 2023/08/25 | 3,690 | 3,693 | 3,678 | 3,689 | 3,890 |
| 2023/08/24 | 3,704 | 3,737 | 3,704 | 3,737 | 2,710 |
| 2023/08/23 | 3,683 | 3,697 | 3,682 | 3,697 | 2,000 |
| 2023/08/22 | 3,700 | 3,700 | 3,692 | 3,697 | 5,870 |
| 2023/08/21 | 3,658 | 3,670 | 3,652 | 3,658 | 3,230 |
| 2023/08/18 | 3,690 | 3,690 | 3,660 | 3,663 | 8,830 |
| 2023/08/17 | 3,700 | 3,744 | 3,700 | 3,708 | 4,050 |
| 2023/08/16 | 3,724 | 3,724 | 3,714 | 3,714 | 10,770 |
| 2023/08/15 | 3,775 | 3,775 | 3,761 | 3,761 | 5,580 |
| 2023/08/14 | 3,750 | 3,750 | 3,722 | 3,722 | 2,460 |
| 2023/08/10 | 3,726 | 3,741 | 3,726 | 3,735 | 6,750 |
| 2023/08/09 | 3,728 | 3,730 | 3,720 | 3,726 | 1,950 |
| 2023/08/08 | 3,725 | 3,735 | 3,719 | 3,728 | 1,990 |
| 2023/08/07 | 3,686 | 3,702 | 3,680 | 3,701 | 4,540 |
| 2023/08/04 | 3,712 | 3,733 | 3,710 | 3,718 | 5,840 |
| 2023/08/03 | 3,746 | 3,750 | 3,735 | 3,746 | 7,610 |
| 2023/08/02 | 3,778 | 3,791 | 3,758 | 3,765 | 5,910 |
| 2023/08/01 | 3,786 | 3,810 | 3,786 | 3,802 | 3,450 |
| 2023/07/31 | 3,751 | 3,767 | 3,742 | 3,767 | 6,730 |
| 2023/07/28 | 3,656 | 3,722 | 3,640 | 3,684 | 6,760 |
| 2023/07/27 | 3,725 | 3,731 | 3,713 | 3,722 | 4,630 |
| 2023/07/26 | 3,734 | 3,734 | 3,725 | 3,725 | 1,060 |
| 2023/07/25 | 3,730 | 3,731 | 3,723 | 3,731 | 4,020 |
| 2023/07/24 | 3,719 | 3,722 | 3,712 | 3,720 | 4,360 |
| 2023/07/21 | 3,695 | 3,699 | 3,672 | 3,683 | 5,470 |
| 2023/07/20 | 3,691 | 3,691 | 3,679 | 3,683 | 1,990 |
| 2023/07/19 | 3,660 | 3,674 | 3,660 | 3,674 | 2,900 |
| 2023/07/18 | 3,641 | 3,644 | 3,626 | 3,626 | 3,260 |
| 2023/07/14 | 3,620 | 3,620 | 3,599 | 3,614 | 3,500 |
| 2023/07/13 | 3,596 | 3,616 | 3,593 | 3,615 | 2,650 |
| 2023/07/12 | 3,596 | 3,596 | 3,580 | 3,584 | 4,380 |
| 2023/07/11 | 3,596 | 3,602 | 3,580 | 3,586 | 10,110 |
| 2023/07/10 | 3,605 | 3,613 | 3,598 | 3,598 | 7,310 |
| 2023/07/07 | 3,645 | 3,645 | 3,628 | 3,628 | 17,970 |
| 2023/07/06 | 3,701 | 3,720 | 3,658 | 3,661 | 7,790 |
| 2023/07/05 | 3,715 | 3,715 | 3,706 | 3,712 | 1,000 |
| 2023/07/04 | 3,713 | 3,718 | 3,707 | 3,715 | 3,080 |
| 2023/07/03 | 3,692 | 3,712 | 3,692 | 3,706 | 7,820 |
| 2023/06/30 | 3,673 | 3,677 | 3,662 | 3,674 | 4,520 |
| 2023/06/29 | 3,657 | 3,662 | 3,649 | 3,654 | 1,520 |
| 2023/06/28 | 3,631 | 3,638 | 3,628 | 3,634 | 6,550 |
| 2023/06/27 | 3,593 | 3,610 | 3,591 | 3,607 | 4,770 |
| 2023/06/26 | 3,607 | 3,621 | 3,599 | 3,602 | 4,440 |
| 2023/06/23 | 3,620 | 3,620 | 3,592 | 3,606 | 2,880 |
| 2023/06/22 | 3,595 | 3,601 | 3,572 | 3,577 | 2,930 |
| 2023/06/21 | 3,600 | 3,601 | 3,594 | 3,599 | 3,080 |
| 2023/06/20 | 3,626 | 3,639 | 3,610 | 3,621 | 4,940 |
| 2023/06/19 | 3,625 | 3,634 | 3,609 | 3,624 | 8,570 |
| 2023/06/16 | 3,590 | 3,606 | 3,578 | 3,606 | 9,730 |
| 2023/06/15 | 3,549 | 3,584 | 3,549 | 3,576 | 5,490 |
| 2023/06/14 | 3,545 | 3,549 | 3,533 | 3,541 | 3,960 |
| 2023/06/13 | 3,500 | 3,515 | 3,500 | 3,515 | 4,440 |
| 2023/06/12 | 3,480 | 3,485 | 3,476 | 3,485 | 1,660 |
| 2023/06/09 | 3,467 | 3,472 | 3,456 | 3,472 | 3,610 |
| 2023/06/08 | 3,465 | 3,465 | 3,450 | 3,451 | 2,140 |
| 2023/06/07 | 3,458 | 3,470 | 3,450 | 3,450 | 3,210 |
| 2023/06/06 | 3,441 | 3,458 | 3,441 | 3,449 | 1,530 |
| 2023/06/05 | 3,469 | 3,475 | 3,461 | 3,461 | 11,670 |
| 2023/06/02 | 3,395 | 3,405 | 3,393 | 3,405 | 3,130 |
| 2023/06/01 | 3,370 | 3,400 | 3,335 | 3,376 | 2,810 |
| 2023/05/31 | 3,408 | 3,409 | 3,378 | 3,378 | 5,820 |
| 2023/05/30 | 3,432 | 3,434 | 3,419 | 3,434 | 4,830 |
| 2023/05/29 | 3,449 | 3,458 | 3,431 | 3,432 | 6,630 |
| 2023/05/26 | 3,373 | 3,373 | 3,363 | 3,369 | 4,800 |
| 2023/05/25 | 3,358 | 3,365 | 3,355 | 3,361 | 2,930 |
| 2023/05/24 | 3,367 | 3,367 | 3,357 | 3,358 | 4,480 |
| 2023/05/23 | 3,408 | 3,416 | 3,398 | 3,400 | 6,050 |
| 2023/05/22 | 3,371 | 3,380 | 3,371 | 3,380 | 1,410 |
| 2023/05/19 | 3,384 | 3,401 | 3,384 | 3,390 | 12,670 |
| 2023/05/18 | 3,345 | 3,358 | 3,344 | 3,349 | 2,710 |
| 2023/05/17 | 3,299 | 3,312 | 3,295 | 3,304 | 5,010 |
| 2023/05/16 | 3,307 | 3,310 | 3,302 | 3,304 | 4,730 |
| 2023/05/15 | 3,288 | 3,309 | 3,280 | 3,309 | 8,760 |
| 2023/05/12 | 3,282 | 3,287 | 3,268 | 3,278 | 1,950 |
| 2023/05/11 | 3,279 | 3,279 | 3,267 | 3,279 | 5,590 |
| 2023/05/10 | 3,293 | 3,293 | 3,271 | 3,289 | 6,780 |
| 2023/05/09 | 3,296 | 3,302 | 3,291 | 3,294 | 1,960 |
| 2023/05/08 | 3,305 | 3,305 | 3,282 | 3,285 | 8,490 |
| 2023/05/02 | 3,362 | 3,372 | 3,350 | 3,365 | 4,740 |
| 2023/05/01 | 3,338 | 3,359 | 3,249 | 3,359 | 24,730 |
| 2023/04/28 | 3,250 | 3,283 | 3,250 | 3,282 | 9,360 |
| 2023/04/27 | 3,210 | 3,222 | 3,204 | 3,222 | 7,070 |
| 2023/04/26 | 3,230 | 3,231 | 3,201 | 3,231 | 4,290 |
| 2023/04/25 | 3,277 | 3,280 | 3,267 | 3,267 | 1,110 |
| 2023/04/24 | 3,269 | 3,274 | 3,259 | 3,267 | 1,550 |
| 2023/04/21 | 3,270 | 3,276 | 3,260 | 3,263 | 2,750 |
| 2023/04/20 | 3,300 | 3,300 | 3,291 | 3,296 | 22,110 |
| 2023/04/19 | 3,300 | 3,307 | 3,298 | 3,300 | 2,110 |
| 2023/04/18 | 3,300 | 3,309 | 3,296 | 3,300 | 3,690 |
| 2023/04/17 | 3,280 | 3,295 | 3,280 | 3,291 | 7,460 |
| 2023/04/14 | 3,248 | 3,260 | 3,248 | 3,258 | 3,590 |
| 2023/04/13 | 3,222 | 3,244 | 3,222 | 3,237 | 7,030 |
| 2023/04/12 | 3,252 | 3,256 | 3,249 | 3,253 | 6,780 |
| 2023/04/11 | 3,237 | 3,248 | 3,236 | 3,239 | 6,820 |
| 2023/04/10 | 3,200 | 3,219 | 3,200 | 3,212 | 2,070 |
| 2023/04/07 | 3,187 | 3,195 | 3,184 | 3,195 | 3,670 |
| 2023/04/06 | 3,170 | 3,170 | 3,156 | 3,166 | 4,850 |
| 2023/04/05 | 3,190 | 3,200 | 3,188 | 3,194 | 2,260 |
| 2023/04/04 | 3,217 | 3,236 | 3,191 | 3,228 | 5,030 |
| 2023/04/03 | 3,220 | 3,227 | 3,209 | 3,219 | 9,160 |
| 2023/03/31 | 3,189 | 3,211 | 3,189 | 3,197 | 5,410 |
| 2023/03/30 | 3,141 | 3,160 | 3,140 | 3,157 | 2,920 |
| 2023/03/29 | 3,082 | 3,115 | 3,081 | 3,115 | 5,700 |
| 2023/03/28 | 3,080 | 3,083 | 3,071 | 3,078 | 3,430 |
| 2023/03/27 | 3,083 | 3,083 | 3,062 | 3,073 | 7,130 |
| 2023/03/24 | 3,071 | 3,071 | 3,040 | 3,055 | 7,770 |
| 2023/03/23 | 3,063 | 3,076 | 3,055 | 3,071 | 6,840 |
| 2023/03/22 | 3,116 | 3,127 | 3,113 | 3,118 | 5,290 |
| 2023/03/20 | 3,072 | 3,077 | 3,029 | 3,046 | 14,870 |
| 2023/03/17 | 3,100 | 3,104 | 3,095 | 3,100 | 3,850 |
| 2023/03/16 | 3,056 | 3,077 | 3,038 | 3,055 | 12,380 |
| 2023/03/15 | 3,116 | 3,130 | 3,114 | 3,126 | 2,090 |
| 2023/03/14 | 3,090 | 3,090 | 3,047 | 3,070 | 21,480 |
| 2023/03/13 | 3,125 | 3,141 | 3,110 | 3,141 | 6,480 |
| 2023/03/10 | 3,161 | 3,161 | 3,134 | 3,155 | 10,070 |
| 2023/03/09 | 3,241 | 3,241 | 3,226 | 3,230 | 3,250 |
| 2023/03/08 | 3,245 | 3,249 | 3,235 | 3,238 | 3,200 |
| 2023/03/07 | 3,254 | 3,269 | 3,254 | 3,263 | 1,880 |
| 2023/03/06 | 3,250 | 3,254 | 3,244 | 3,254 | 5,830 |
| 2023/03/03 | 3,231 | 3,231 | 3,221 | 3,228 | 1,770 |
| 2023/03/02 | 3,205 | 3,215 | 3,190 | 3,199 | 3,700 |
| 2023/03/01 | 3,199 | 3,212 | 3,187 | 3,211 | 2,040 |
| 2023/02/28 | 3,209 | 3,220 | 3,209 | 3,212 | 2,000 |
| 2023/02/27 | 3,201 | 3,204 | 3,192 | 3,199 | 1,300 |
| 2023/02/24 | 3,197 | 3,200 | 3,187 | 3,196 | 5,690 |
| 2023/02/22 | 3,204 | 3,208 | 3,196 | 3,202 | 3,580 |
| 2023/02/21 | 3,237 | 3,237 | 3,228 | 3,228 | 2,620 |
| 2023/02/20 | 3,238 | 3,243 | 3,229 | 3,238 | 2,860 |
| 2023/02/17 | 3,239 | 3,247 | 3,234 | 3,243 | 2,570 |
| 2023/02/16 | 3,266 | 3,284 | 3,266 | 3,280 | 8,210 |
| 2023/02/15 | 3,235 | 3,238 | 3,219 | 3,224 | 7,190 |
| 2023/02/14 | 3,229 | 3,230 | 3,213 | 3,220 | 1,840 |
| 2023/02/13 | 3,172 | 3,180 | 3,164 | 3,180 | 3,410 |
| 2023/02/10 | 3,185 | 3,185 | 3,170 | 3,174 | 4,820 |
| 2023/02/09 | 3,194 | 3,209 | 3,194 | 3,209 | 2,300 |
| 2023/02/08 | 3,207 | 3,215 | 3,200 | 3,214 | 1,820 |
| 2023/02/07 | 3,206 | 3,215 | 3,206 | 3,213 | 25,110 |
| 2023/02/06 | 3,213 | 3,223 | 3,197 | 3,200 | 14,200 |
| 2023/02/03 | 3,159 | 3,165 | 3,150 | 3,160 | 1,650 |
| 2023/02/02 | 3,156 | 3,159 | 3,148 | 3,150 | 7,510 |
| 2023/02/01 | 3,148 | 3,148 | 3,134 | 3,145 | 1,400 |
| 2023/01/31 | 3,133 | 3,133 | 3,113 | 3,113 | 2,780 |
| 2023/01/30 | 3,150 | 3,151 | 3,127 | 3,128 | 3,720 |
| 2023/01/27 | 3,135 | 3,144 | 3,131 | 3,144 | 6,100 |
| 2023/01/26 | 3,110 | 3,120 | 3,101 | 3,120 | 1,080 |
| 2023/01/25 | 3,120 | 3,125 | 3,114 | 3,118 | 3,660 |
| 2023/01/24 | 3,129 | 3,133 | 3,124 | 3,125 | 2,600 |
| 2023/01/23 | 3,067 | 3,090 | 3,035 | 3,086 | 3,540 |
| 2023/01/20 | 3,017 | 3,034 | 3,008 | 3,034 | 3,610 |
| 2023/01/19 | 3,022 | 3,060 | 3,006 | 3,011 | 14,630 |
| 2023/01/18 | 3,098 | 3,177 | 3,090 | 3,168 | 9,100 |
| 2023/01/17 | 3,105 | 3,116 | 3,103 | 3,107 | 2,460 |
| 2023/01/16 | 3,100 | 3,104 | 3,089 | 3,094 | 5,540 |
| 2023/01/13 | 3,128 | 3,128 | 3,100 | 3,106 | 5,180 |
| 2023/01/12 | 3,162 | 3,170 | 3,148 | 3,155 | 4,700 |
| 2023/01/11 | 3,136 | 3,140 | 3,133 | 3,140 | 3,470 |
| 2023/01/10 | 3,107 | 3,113 | 3,095 | 3,102 | 6,320 |
| 2023/01/06 | 3,068 | 3,094 | 3,068 | 3,093 | 4,810 |
| 2023/01/05 | 3,069 | 3,070 | 3,051 | 3,070 | 5,370 |
| 2023/01/04 | 3,015 | 3,020 | 3,000 | 3,013 | 13,360 |