上場インデックス世界株式(MSCI ACWI)除く日本(1554)の株価時系列情報
上場インデックス世界株式(MSCI ACWI)除く日本(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 |
|---|---|---|---|---|---|
| 2026/06/16 | 6,814 | 6,814 | 6,798 | 6,809 | 751 |
| 2026/06/15 | 6,794 | 6,800 | 6,772 | 6,798 | 4,158 |
| 2026/06/12 | 6,672 | 6,704 | 6,660 | 6,660 | 4,103 |
| 2026/06/11 | 6,518 | 6,582 | 6,510 | 6,572 | 3,766 |
| 2026/06/10 | 6,641 | 6,653 | 6,600 | 6,618 | 2,623 |
| 2026/06/09 | 6,630 | 6,687 | 6,617 | 6,668 | 2,057 |
| 2026/06/08 | 6,612 | 6,658 | 6,608 | 6,617 | 3,493 |
| 2026/06/05 | 6,797 | 6,797 | 6,735 | 6,760 | 5,418 |
| 2026/06/04 | 6,780 | 6,796 | 6,741 | 6,765 | 2,646 |
| 2026/06/03 | 6,822 | 6,857 | 6,819 | 6,841 | 3,940 |
| 2026/06/02 | 6,808 | 6,808 | 6,753 | 6,788 | 2,325 |
| 2026/06/01 | 6,770 | 6,800 | 6,770 | 6,790 | 2,297 |
| 2026/05/29 | 6,737 | 6,759 | 6,728 | 6,748 | 2,436 |
| 2026/05/28 | 6,713 | 6,742 | 6,641 | 6,708 | 1,604 |
| 2026/05/27 | 6,735 | 6,746 | 6,720 | 6,733 | 3,273 |
| 2026/05/26 | 6,750 | 6,750 | 6,701 | 6,727 | 2,417 |
| 2026/05/25 | 6,685 | 6,728 | 6,680 | 6,711 | 2,476 |
| 2026/05/22 | 6,661 | 6,662 | 6,643 | 6,643 | 2,387 |
| 2026/05/21 | 6,538 | 6,629 | 6,538 | 6,598 | 1,842 |
| 2026/05/20 | 6,525 | 6,525 | 6,497 | 6,512 | 1,199 |
| 2026/05/19 | 6,547 | 6,568 | 6,532 | 6,541 | 1,479 |
| 2026/05/18 | 6,545 | 6,545 | 6,502 | 6,520 | 2,226 |
| 2026/05/15 | 6,638 | 6,640 | 6,550 | 6,587 | 1,499 |
| 2026/05/14 | 6,577 | 6,610 | 6,577 | 6,593 | 1,689 |
| 2026/05/13 | 6,530 | 6,566 | 6,520 | 6,548 | 1,258 |
| 2026/05/12 | 6,564 | 6,564 | 6,510 | 6,532 | 4,959 |
| 2026/05/11 | 6,521 | 6,521 | 6,506 | 6,514 | 853 |
| 2026/05/08 | 6,499 | 6,499 | 6,466 | 6,499 | 698 |
| 2026/05/07 | 6,520 | 6,521 | 6,476 | 6,515 | 3,633 |
| 2026/05/01 | 6,390 | 6,410 | 6,386 | 6,405 | 2,439 |
| 2026/04/30 | 6,440 | 6,440 | 6,397 | 6,400 | 3,685 |
| 2026/04/28 | 6,440 | 6,450 | 6,405 | 6,422 | 1,127 |
| 2026/04/27 | 6,411 | 6,459 | 6,411 | 6,437 | 2,469 |
| 2026/04/24 | 6,413 | 6,413 | 6,382 | 6,410 | 362 |
| 2026/04/23 | 6,403 | 6,416 | 6,364 | 6,376 | 2,077 |
| 2026/04/22 | 6,411 | 6,416 | 6,380 | 6,380 | 2,749 |
| 2026/04/21 | 6,391 | 6,410 | 6,391 | 6,410 | 5,068 |
| 2026/04/20 | 6,360 | 6,375 | 6,353 | 6,356 | 2,770 |
| 2026/04/17 | 6,353 | 6,355 | 6,335 | 6,342 | 2,440 |
| 2026/04/16 | 6,320 | 6,340 | 6,301 | 6,335 | 3,391 |
| 2026/04/15 | 6,280 | 6,295 | 6,276 | 6,288 | 3,149 |
| 2026/04/14 | 6,239 | 6,239 | 6,165 | 6,218 | 3,148 |
| 2026/04/13 | 6,119 | 6,146 | 6,105 | 6,146 | 1,671 |
| 2026/04/10 | 6,143 | 6,169 | 6,143 | 6,165 | 1,680 |
| 2026/04/09 | 6,101 | 6,123 | 6,098 | 6,109 | 1,270 |
| 2026/04/08 | 6,050 | 6,119 | 6,044 | 6,101 | 4,535 |
| 2026/04/07 | 5,964 | 5,980 | 5,945 | 5,951 | 4,274 |
| 2026/04/06 | 5,936 | 5,957 | 5,920 | 5,943 | 1,098 |
| 2026/04/03 | 5,951 | 5,951 | 5,880 | 5,920 | 414 |
| 2026/03/27 | 5,861 | 5,898 | 5,832 | 5,883 | 3,188 |
| 2026/03/26 | 5,917 | 5,943 | 5,901 | 5,915 | 891 |
| 2026/03/25 | 5,908 | 5,929 | 5,861 | 5,917 | 751 |
| 2026/03/24 | 5,900 | 5,900 | 5,812 | 5,855 | 8,845 |
| 2026/03/23 | 5,815 | 5,868 | 5,788 | 5,800 | 6,184 |
| 2026/03/19 | 6,001 | 6,001 | 5,962 | 5,979 | 1,902 |
| 2026/03/18 | 6,041 | 6,074 | 6,030 | 6,064 | 1,144 |
| 2026/03/17 | 6,001 | 6,030 | 6,000 | 6,000 | 2,148 |
| 2026/03/16 | 5,982 | 6,023 | 5,979 | 5,979 | 2,957 |
| 2026/03/13 | 6,007 | 6,035 | 5,979 | 6,023 | 958 |
| 2026/03/12 | 6,067 | 6,067 | 6,012 | 6,042 | 2,536 |
| 2026/03/11 | 6,059 | 6,100 | 6,051 | 6,086 | 1,436 |
| 2026/03/10 | 6,028 | 6,034 | 6,004 | 6,020 | 1,863 |
| 2026/03/09 | 5,999 | 5,999 | 5,870 | 5,935 | 4,677 |
| 2026/03/06 | 6,075 | 6,082 | 6,048 | 6,082 | 2,799 |
| 2026/03/05 | 6,091 | 6,109 | 6,063 | 6,065 | 2,383 |
| 2026/03/04 | 6,060 | 6,080 | 5,997 | 6,000 | 4,470 |
| 2026/03/03 | 6,161 | 6,166 | 6,100 | 6,115 | 5,043 |
| 2026/03/02 | 6,107 | 6,130 | 6,082 | 6,118 | 4,066 |
| 2026/02/27 | 6,146 | 6,157 | 6,126 | 6,136 | 806 |
| 2026/02/26 | 6,182 | 6,200 | 6,179 | 6,179 | 2,230 |
| 2026/02/25 | 6,146 | 6,146 | 6,123 | 6,139 | 2,185 |
| 2026/02/24 | 6,055 | 6,081 | 6,048 | 6,074 | 927 |
| 2026/02/20 | 6,079 | 6,097 | 6,059 | 6,081 | 1,274 |
| 2026/02/19 | 6,048 | 6,085 | 6,048 | 6,074 | 2,418 |
| 2026/02/18 | 5,973 | 5,990 | 5,960 | 5,980 | 2,984 |
| 2026/02/17 | 5,996 | 5,996 | 5,925 | 5,925 | 1,729 |
| 2026/02/16 | 5,962 | 5,975 | 5,953 | 5,975 | 1,220 |
| 2026/02/13 | 5,961 | 5,975 | 5,945 | 5,951 | 7,152 |
| 2026/02/12 | 6,054 | 6,065 | 6,015 | 6,060 | 4,014 |
| 2026/02/10 | 6,133 | 6,159 | 6,102 | 6,112 | 1,657 |
| 2026/02/09 | 6,154 | 6,162 | 6,120 | 6,120 | 4,784 |
| 2026/02/06 | 5,993 | 6,048 | 5,955 | 6,008 | 1,479 |
| 2026/02/05 | 6,110 | 6,110 | 6,062 | 6,093 | 1,734 |
| 2026/02/04 | 6,083 | 6,109 | 6,071 | 6,109 | 468 |
| 2026/02/03 | 6,098 | 6,110 | 6,083 | 6,110 | 3,243 |
| 2026/02/02 | 6,028 | 6,050 | 5,958 | 5,964 | 5,775 |
| 2026/01/30 | 6,028 | 6,033 | 6,003 | 6,015 | 7,908 |
| 2026/01/29 | 6,020 | 6,046 | 6,006 | 6,030 | 5,498 |
| 2026/01/28 | 6,019 | 6,036 | 6,008 | 6,028 | 2,012 |
| 2026/01/27 | 6,032 | 6,058 | 6,011 | 6,051 | 2,006 |
| 2026/01/26 | 6,015 | 6,078 | 5,967 | 5,990 | 16,811 |
| 2026/01/23 | 6,148 | 6,151 | 6,136 | 6,149 | 24,403 |
| 2026/01/22 | 6,145 | 6,145 | 6,109 | 6,127 | 8,157 |
| 2026/01/21 | 6,046 | 6,069 | 6,032 | 6,065 | 2,227 |
| 2026/01/20 | 6,103 | 6,118 | 6,080 | 6,100 | 9,129 |
| 2026/01/19 | 6,109 | 6,143 | 6,086 | 6,120 | 6,385 |
| 2026/01/16 | 6,249 | 6,264 | 6,249 | 6,264 | 4,953 |
| 2026/01/15 | 6,270 | 6,270 | 6,221 | 6,248 | 5,349 |
| 2026/01/14 | 6,270 | 6,282 | 6,259 | 6,277 | 4,146 |
| 2026/01/13 | 6,232 | 6,251 | 6,219 | 6,251 | 3,182 |
| 2026/01/09 | 6,138 | 6,156 | 6,121 | 6,138 | 1,690 |
| 2026/01/08 | 6,115 | 6,138 | 6,090 | 6,104 | 2,267 |
| 2026/01/07 | 6,136 | 6,154 | 6,136 | 6,138 | 2,521 |
| 2026/01/06 | 6,114 | 6,125 | 6,101 | 6,125 | 2,565 |
| 2026/01/05 | 6,083 | 6,100 | 6,075 | 6,092 | 5,528 |