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 |
|---|---|---|---|---|---|
| 2024/05/30 | 4,652 | 4,652 | 4,603 | 4,603 | 2,890 |
| 2024/05/29 | 4,694 | 4,694 | 4,664 | 4,667 | 2,310 |
| 2024/05/28 | 4,681 | 4,695 | 4,680 | 4,695 | 1,550 |
| 2024/05/27 | 4,672 | 4,680 | 4,661 | 4,666 | 2,900 |
| 2024/05/24 | 4,651 | 4,679 | 4,650 | 4,660 | 7,610 |
| 2024/05/23 | 4,697 | 4,700 | 4,674 | 4,700 | 3,530 |
| 2024/05/22 | 4,684 | 4,690 | 4,670 | 4,685 | 4,620 |
| 2024/05/21 | 4,683 | 4,683 | 4,666 | 4,673 | 3,540 |
| 2024/05/20 | 4,669 | 4,699 | 4,650 | 4,658 | 5,040 |
| 2024/05/17 | 4,635 | 4,647 | 4,624 | 4,632 | 3,790 |
| 2024/05/16 | 4,619 | 4,623 | 4,600 | 4,616 | 4,080 |
| 2024/05/15 | 4,622 | 4,680 | 4,608 | 4,620 | 2,740 |
| 2024/05/14 | 4,589 | 4,600 | 4,585 | 4,589 | 3,860 |
| 2024/05/13 | 4,560 | 4,577 | 4,555 | 4,563 | 3,660 |
| 2024/05/10 | 4,543 | 4,558 | 4,542 | 4,558 | 1,300 |
| 2024/05/09 | 4,520 | 4,522 | 4,495 | 4,515 | 1,190 |
| 2024/05/08 | 4,492 | 4,510 | 4,492 | 4,500 | 2,080 |
| 2024/05/07 | 4,470 | 4,484 | 4,460 | 4,477 | 14,550 |
| 2024/05/02 | 4,423 | 4,429 | 4,410 | 4,420 | 4,680 |
| 2024/05/01 | 4,450 | 4,462 | 4,450 | 4,457 | 1,860 |
| 2024/04/30 | 4,481 | 4,493 | 4,470 | 4,475 | 3,280 |
| 2024/04/26 | 4,421 | 4,453 | 4,401 | 4,453 | 4,170 |
| 2024/04/25 | 4,386 | 4,400 | 4,378 | 4,400 | 960 |
| 2024/04/24 | 4,391 | 4,416 | 4,389 | 4,403 | 2,370 |
| 2024/04/23 | 4,345 | 4,348 | 4,330 | 4,347 | 2,870 |
| 2024/04/22 | 4,306 | 4,318 | 4,301 | 4,312 | 830 |
| 2024/04/19 | 4,344 | 4,344 | 4,227 | 4,278 | 7,290 |
| 2024/04/18 | 4,323 | 4,347 | 4,323 | 4,347 | 4,680 |
| 2024/04/17 | 4,341 | 4,352 | 4,328 | 4,328 | 780 |
| 2024/04/16 | 4,350 | 4,357 | 4,333 | 4,338 | 3,940 |
| 2024/04/15 | 4,376 | 4,411 | 4,376 | 4,411 | 2,430 |
| 2024/04/12 | 4,426 | 4,426 | 4,421 | 4,421 | 9,830 |
| 2024/04/11 | 4,399 | 4,414 | 4,392 | 4,414 | 4,220 |
| 2024/04/10 | 4,408 | 4,414 | 4,408 | 4,410 | 1,630 |
| 2024/04/09 | 4,417 | 4,417 | 4,407 | 4,407 | 1,300 |
| 2024/04/08 | 4,405 | 4,405 | 4,394 | 4,396 | 1,460 |
| 2024/04/05 | 4,352 | 4,376 | 4,326 | 4,358 | 3,810 |
| 2024/04/04 | 4,409 | 4,424 | 4,406 | 4,422 | 470 |
| 2024/04/03 | 4,400 | 4,417 | 4,388 | 4,388 | 8,890 |
| 2024/04/02 | 4,424 | 4,440 | 4,412 | 4,418 | 2,830 |
| 2024/04/01 | 4,435 | 4,440 | 4,431 | 4,440 | 2,660 |
| 2024/03/29 | 4,430 | 4,430 | 4,380 | 4,426 | 4,000 |
| 2024/03/28 | 4,414 | 4,420 | 4,410 | 4,418 | 5,740 |
| 2024/03/27 | 4,407 | 4,410 | 4,401 | 4,410 | 2,390 |
| 2024/03/26 | 4,398 | 4,416 | 4,392 | 4,407 | 12,110 |
| 2024/03/25 | 4,398 | 4,406 | 4,389 | 4,398 | 6,450 |
| 2024/03/22 | 4,428 | 4,429 | 4,406 | 4,416 | 2,700 |
| 2024/03/21 | 4,388 | 4,405 | 4,382 | 4,405 | 7,830 |
| 2024/03/19 | 4,271 | 4,300 | 4,268 | 4,300 | 6,550 |
| 2024/03/18 | 4,268 | 4,272 | 4,260 | 4,269 | 2,580 |
| 2024/03/15 | 4,272 | 4,276 | 4,252 | 4,264 | 2,940 |
| 2024/03/14 | 4,262 | 4,277 | 4,260 | 4,268 | 2,680 |
| 2024/03/13 | 4,265 | 4,265 | 4,251 | 4,258 | 5,700 |
| 2024/03/12 | 4,215 | 4,248 | 4,207 | 4,248 | 9,250 |
| 2024/03/11 | 4,198 | 4,207 | 4,191 | 4,207 | 10,060 |
| 2024/03/08 | 4,247 | 4,266 | 4,232 | 4,264 | 5,140 |
| 2024/03/07 | 4,255 | 4,255 | 4,219 | 4,228 | 6,030 |
| 2024/03/06 | 4,247 | 4,260 | 4,234 | 4,252 | 5,380 |
| 2024/03/05 | 4,287 | 4,287 | 4,275 | 4,278 | 1,670 |
| 2024/03/04 | 4,288 | 4,288 | 4,270 | 4,286 | 6,070 |
| 2024/03/01 | 4,244 | 4,275 | 4,237 | 4,272 | 7,050 |
| 2024/02/29 | 4,231 | 4,246 | 4,220 | 4,234 | 3,540 |
| 2024/02/28 | 4,249 | 4,263 | 4,247 | 4,258 | 1,090 |
| 2024/02/27 | 4,255 | 4,255 | 4,235 | 4,235 | 1,380 |
| 2024/02/26 | 4,261 | 4,261 | 4,241 | 4,243 | 2,690 |
| 2024/02/22 | 4,209 | 4,221 | 4,160 | 4,208 | 5,170 |
| 2024/02/21 | 4,175 | 4,175 | 4,164 | 4,175 | 1,000 |
| 2024/02/20 | 4,194 | 4,194 | 4,177 | 4,189 | 1,650 |
| 2024/02/19 | 4,200 | 4,200 | 4,178 | 4,187 | 2,450 |
| 2024/02/16 | 4,188 | 4,203 | 4,182 | 4,200 | 2,750 |
| 2024/02/15 | 4,169 | 4,177 | 4,100 | 4,167 | 5,200 |
| 2024/02/14 | 4,144 | 4,146 | 4,128 | 4,130 | 7,490 |
| 2024/02/13 | 4,153 | 4,166 | 4,149 | 4,155 | 3,970 |
| 2024/02/09 | 4,139 | 4,146 | 4,131 | 4,143 | 2,380 |
| 2024/02/08 | 4,100 | 4,125 | 4,096 | 4,125 | 5,640 |
| 2024/02/07 | 4,069 | 4,082 | 4,069 | 4,081 | 11,630 |
| 2024/02/06 | 4,065 | 4,084 | 4,063 | 4,074 | 1,190 |
| 2024/02/05 | 4,076 | 4,083 | 4,067 | 4,077 | 6,370 |
| 2024/02/02 | 4,031 | 4,039 | 4,018 | 4,036 | 6,300 |
| 2024/02/01 | 3,991 | 3,999 | 3,980 | 3,985 | 17,400 |
| 2024/01/31 | 4,040 | 4,045 | 4,030 | 4,039 | 2,030 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,054 | 2,460 |
| 2024/01/29 | 4,024 | 4,046 | 4,024 | 4,043 | 5,640 |
| 2024/01/26 | 4,025 | 4,026 | 4,017 | 4,023 | 8,550 |
| 2024/01/25 | 4,014 | 4,014 | 4,004 | 4,011 | 2,610 |
| 2024/01/24 | 4,017 | 4,022 | 4,004 | 4,005 | 7,160 |
| 2024/01/23 | 4,005 | 4,006 | 3,989 | 4,004 | 8,070 |
| 2024/01/22 | 3,984 | 4,008 | 3,983 | 4,000 | 12,970 |
| 2024/01/19 | 3,955 | 3,965 | 3,930 | 3,960 | 18,400 |
| 2024/01/18 | 3,923 | 3,928 | 3,900 | 3,913 | 60,020 |
| 2024/01/17 | 3,999 | 4,004 | 3,973 | 3,980 | 72,720 |
| 2024/01/16 | 3,980 | 3,985 | 3,967 | 3,980 | 8,910 |
| 2024/01/15 | 3,970 | 3,978 | 3,963 | 3,976 | 5,420 |
| 2024/01/12 | 3,963 | 3,977 | 3,950 | 3,970 | 16,480 |
| 2024/01/11 | 3,976 | 3,980 | 3,971 | 3,978 | 12,160 |
| 2024/01/10 | 3,926 | 3,941 | 3,925 | 3,933 | 14,820 |
| 2024/01/09 | 3,933 | 3,935 | 3,910 | 3,925 | 5,690 |
| 2024/01/05 | 3,903 | 3,912 | 3,900 | 3,900 | 5,160 |
| 2024/01/04 | 3,877 | 3,993 | 3,860 | 3,876 | 15,980 |