[1554 東証] 上場インデックスファンド世界株式(MSCI ACWI)除く日本 日足 時系列データ

[1554 東証] 上場インデックスファンド世界株式(MSCI ACWI)除く日本
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261832.001849.001830.001834.0048808964690
2017-04-251800.001817.001800.001810.0038506938190
2017-04-241797.001808.001793.001793.0011602084110
2017-04-211784.001785.001773.001774.008801566230
2017-04-201773.001777.001752.001777.007201266980
2017-04-191762.001777.001760.001777.009601692970
2017-04-181775.001792.001775.001785.0016102871130
2017-04-171751.001760.001750.001760.0023404098720
2017-04-141765.001772.001761.001766.0010301818280
2017-04-131765.001773.001761.001773.0018103193860
2017-04-121783.001783.001772.001774.0024104286090
2017-04-111790.001793.001784.001793.0014802649480
2017-04-101795.001805.001795.001801.0044908079210
2017-04-071794.001798.001783.001783.001412025302340
2017-04-061807.001807.001780.001799.0017603161270
2017-04-051815.001820.001804.001811.006901251650
2017-04-041799.001803.001776.001776.0023104151030
2017-04-031806.001813.001801.001813.008001445090
2017-03-311810.001818.001806.001806.0015402789790
2017-03-301806.001810.001806.001806.0013102366630
2017-03-291799.001805.001799.001805.0041607491140
2017-03-281778.001796.001778.001793.0035206270760
2017-03-271779.001779.001768.001770.0032605786810
2017-03-241789.001798.001789.001798.007801399560
2017-03-231794.001796.001785.001785.001162020804140
2017-03-221795.001803.001788.001796.0040507270780
2017-03-211828.001834.001821.001830.001065019464060
2017-03-171844.001851.001844.001845.007201329120
2017-03-161846.001851.001840.001840.0011902196250
2017-03-151840.001849.001839.001846.0034206300880
2017-03-141850.001854.001847.001850.0024304495780
2017-03-131843.001850.001843.001849.0014402657740
2017-03-101842.001854.001841.001848.00765014122910
2017-03-091830.001837.001826.001828.0021203882030
2017-03-081830.001830.001822.001822.0011602120520
2017-03-071832.001834.001827.001834.0011402088450
2017-03-061831.001834.001829.001834.0021904011060
2017-03-031834.001838.001828.001828.0017103135490
2017-03-021837.001847.001837.001845.00671012356610
2017-03-011813.001820.001806.001820.0040107277100
2017-02-281815.001815.001810.001813.00210380630
2017-02-271803.001805.001781.001805.0024304358820
2017-02-241814.001818.001806.001818.0013602462990
2017-02-231815.001819.001815.001818.00300544710
2017-02-221813.001822.001813.001819.0043107836550
2017-02-211810.001815.001808.001809.0032205831230
2017-02-201801.001809.001801.001807.0021103802560
2017-02-171813.001815.001805.001810.0012802317680
2017-02-161821.001821.001814.001817.00554010075840
2017-02-151817.001820.001810.001810.0042607740540
2017-02-141800.001805.001795.001795.0017903220920
2017-02-131798.001809.001789.001794.00611010989840
2017-02-101780.001790.001775.001784.0052609375120
2017-02-091752.001755.001752.001755.006001052110
2017-02-081747.001753.001744.001753.007801362360
2017-02-071749.001749.001743.001744.006001048270
2017-02-061761.001767.001760.001760.0015902801880
2017-02-031755.001758.001755.001757.00500878500
2017-02-021762.001762.001750.001750.0016702936830
2017-02-011755.001760.001740.001759.0030805379180
2017-01-311755.001774.001754.001754.00811014250950
2017-01-301785.001794.001780.001782.0036706550290
2017-01-271789.001798.001787.001794.0030305435320
2017-01-261782.001789.001770.001780.0028105003090
2017-01-251767.001778.001755.001759.0014302524150
2017-01-241738.001750.001734.001738.0019003305510
2017-01-231756.001761.001750.001750.009401651110
2017-01-201770.001772.001761.001761.0029905281860
2017-01-191766.001767.001766.001766.007201271700
2017-01-181754.001754.001731.001746.0029205101110
2017-01-171793.001798.001788.001790.001361024355610
2017-01-161800.001805.001790.001791.00945016981600
2017-01-131805.001815.001805.001806.0044007948330
2017-01-121814.001823.001805.001805.0026604819940
2017-01-111818.001820.001809.001809.0035106366910
2017-01-101811.001817.001801.001805.0028105083480
2017-01-061811.001819.001801.001807.0019203480230
2017-01-051826.001829.001814.001814.0041107490910
2017-01-041817.001836.001807.001825.002270041383600
2016-12-301792.001800.001732.001788.001190021086700
2016-12-291801.001801.001721.001780.002647046589230
2016-12-281806.001809.001805.001807.0027604989320
2016-12-271803.001804.001789.001800.00593010670050
2016-12-261807.001808.001800.001808.00828014934150
2016-12-221803.001808.001801.001802.0016402958210
2016-12-211816.001817.001803.001803.0048808841610
2016-12-201810.001812.001810.001811.0030205466900
2016-12-191809.001811.001805.001805.00700012660350
2016-12-161812.001816.001811.001811.001098019899780
2016-12-151796.001805.001784.001797.001336024020740
2016-12-141785.001788.001773.001784.001605028621710
2016-12-131766.001775.001762.001767.00711012583760
2016-12-121781.001785.001768.001774.002702048112240
2016-12-091747.001753.001746.001749.001843032248510
2016-12-081744.001747.001735.001738.0050808850700
2016-12-071727.001729.001716.001724.0042207278700
2016-12-061725.001725.001711.001714.0037806499860
2016-12-051703.001705.001693.001695.0018603163070
2016-12-021712.001715.001702.001710.0022903917750
2016-12-011722.001725.001713.001714.00723012448540
2016-11-301700.001706.001700.001700.0020503485410
2016-11-291685.001697.001681.001693.0037906400800
2016-11-281706.001709.001690.001699.0056609640640
2016-11-251707.001717.001702.001706.00671011467610
2016-11-241691.001700.001690.001691.0042007118510
2016-11-221668.001680.001664.001671.0037706296360
2016-11-211664.001672.001650.001663.0044407384890
2016-11-181657.001663.001650.001663.001112018419550
2016-11-171631.001637.001623.001637.0034305590670
2016-11-161634.001642.001627.001635.0041106721970
2016-11-151615.001618.001609.001609.0024703981900
2016-11-141614.001620.001599.001599.0046407477880
2016-11-111608.001624.001592.001614.0049507940200
2016-11-101600.001600.001575.001581.00897014292370
2016-11-091582.001591.001460.001504.001647024802880
2016-11-081574.001576.001555.001575.0012601973360
2016-11-071559.001565.001550.001565.0012001868570
2016-11-041528.001549.001525.001530.0043306623230
2016-11-021556.001565.001550.001550.0036205629780
2016-11-011575.001585.001571.001585.009001417260
2016-10-311575.001579.001570.001571.0011001731250
2016-10-281584.001586.001570.001580.0034805494140
2016-10-271580.001580.001572.001577.00360566520
2016-10-261577.001583.001560.001576.007601192180
2016-10-251580.001591.001573.001589.0014502291790
2016-10-241571.001571.001571.001571.0015702466470
2016-10-211576.001578.001566.001566.008801382590
2016-10-201573.001580.001573.001575.0021103327570
2016-10-191567.001575.001565.001565.0024703869540
2016-10-181563.001565.001550.001565.0033105146730
2016-10-171561.001565.001560.001563.00440687010
2016-10-141566.001568.001556.001558.0013502109830
2016-10-131576.001576.001560.001567.007101112270
2016-10-121569.001575.001566.001575.0031204906560
2016-10-111587.001588.001578.001579.0010501663920
2016-10-071587.001588.001587.001588.00360571410
2016-10-061580.001590.001569.001590.0012601995480
2016-10-051566.001574.001565.001566.0012701990960
2016-10-041559.001563.001554.001563.0014502262900
2016-10-031559.001559.001558.001558.006701044460
2016-09-301535.001548.001535.001542.0012201874920
2016-09-291545.001563.001545.001563.009901531570
2016-09-281536.001541.001525.001537.007301120690
2016-09-271529.001543.001521.001543.00758011588250
2016-09-261551.001551.001541.001542.0011201731460
2016-09-231554.001560.001550.001560.0017802763210
2016-09-211540.001552.001539.001550.0032905078640
2016-09-201544.001545.001540.001542.0021203272710
2016-09-161547.001547.001541.001545.008901372360
2016-09-151550.001550.001543.001543.00410633190
2016-09-141544.001556.001544.001553.0010201580230
2016-09-131554.001559.001543.001553.0026704135700
2016-09-121551.001551.001542.001542.0016802602500
2016-09-091582.001586.001582.001586.008601361580
2016-09-081576.001585.001575.001575.007001104850
2016-09-071575.001577.001571.001574.0010901716520
2016-09-061599.001603.001595.001600.0013602176470
2016-09-051604.001609.001595.001595.0052208340350
2016-09-021581.001581.001575.001580.00530837640
2016-09-011582.001587.001573.001574.006701057950
2016-08-311570.001579.001570.001573.0019103006130
2016-08-301562.001565.001561.001565.00330515580
2016-08-291560.001563.001559.001561.0011901856370
2016-08-261547.001547.001541.001547.0022603495030
2016-08-251549.001550.001545.001549.0010701657280
2016-08-241554.001554.001544.001552.00190294520
2016-08-231549.001549.001539.001549.00270418110
2016-08-221554.001558.001550.001551.0012101877850
2016-08-191550.001556.001538.001552.008201270150
2016-08-181543.001549.001540.001545.008301280610
2016-08-171555.001600.001549.001564.0032005022580
2016-08-161564.001564.001560.001562.007001094230
2016-08-151566.001566.001560.001560.007901236490
2016-08-121570.001570.001563.001565.0020803262830
2016-08-101558.001558.001551.001552.0038105916890
2016-08-091564.001564.001552.001560.00630982100
2016-08-081562.001585.001552.001557.0023103609460
2016-08-051547.001547.001536.001546.0022003397980
2016-08-041540.001540.001511.001535.0018602840440
2016-08-031533.001538.001530.001530.0034705317410
2016-08-021559.001567.001555.001561.0017102666700
2016-08-011564.001579.001564.001575.0019203007840
2016-07-291590.001590.001564.001589.0015402436850
2016-07-281590.001590.001561.001589.0012401954080
2016-07-271577.001604.001574.001590.0012201927730
2016-07-261588.001588.001573.001577.0021903471460
2016-07-251607.001607.001590.001594.0021203386420
2016-07-221595.001596.001589.001590.0035105589480
2016-07-211616.001632.001584.001614.0052208426650
2016-07-201606.001606.001577.001600.0025204013020
2016-07-191609.001609.001581.001595.003797060569130
2016-07-151594.001620.001570.001580.001030016425410
2016-07-141558.001580.001558.001570.0018402878450
2016-07-131580.001582.001550.001555.0040906407820
2016-07-121524.001560.001500.001540.0044106737170
2016-07-111490.001503.001485.001500.0016402451200
2016-07-081468.001468.001461.001466.0013101921350
2016-07-071475.001485.001461.001461.0031204592760
2016-07-061487.001487.001461.001483.0037505534840
2016-07-051512.001512.001503.001504.0024403677700
2016-07-041503.001522.001503.001521.0027904217660
2016-07-011519.001519.001504.001516.0034605247420
2016-06-301500.001509.001475.001491.0043206455840
2016-06-291455.001466.001451.001454.0049507208110
2016-06-281412.001435.001412.001419.001333018881500
2016-06-271436.001463.001430.001430.002057029648470
2016-06-241577.001577.001450.001465.001348020087020
2016-06-231545.001562.001545.001562.0020003098290
2016-06-221536.001549.001533.001546.0024303746140
2016-06-211530.001532.001527.001532.0036305553600
2016-06-201526.001548.001526.001529.0040606211680
2016-06-171517.001529.001514.001518.0016502504780
2016-06-161533.001533.001500.001503.0063009525530
2016-06-151531.001539.001521.001539.0031904881560
2016-06-141545.001579.001527.001564.0061509490370
2016-06-131575.001584.001547.001584.0057308944470
2016-06-101599.001619.001594.001595.0013302125590
2016-06-091608.001608.001586.001602.0013202115850
2016-06-081612.001612.001591.001591.0010801726810
2016-06-071600.001601.001591.001601.0010101615560
2016-06-061579.001597.001577.001590.0027604365940
2016-06-031614.001615.001602.001602.00590950770
2016-06-021615.001615.001604.001606.0013902238280
2016-06-011630.001636.001625.001625.0016602707040
2016-05-311630.001646.001629.001646.0019003101310
2016-05-301629.001633.001624.001633.0015802573900
2016-05-271629.001629.001607.001610.0014902422970
2016-05-261616.001618.001602.001610.0048007698540
2016-05-251601.001604.001599.001599.0023803809320
2016-05-241574.001585.001569.001582.0014402266060
2016-05-231584.001598.001571.001598.0021003313920
2016-05-201574.001585.001574.001575.00630993090
2016-05-191582.001582.001573.001576.00310489270
2016-05-181572.001572.001566.001570.00190298360
2016-05-171578.001592.001574.001578.0023403692050
2016-05-161560.001573.001559.001573.0022903580810
2016-05-131576.001580.001570.001570.0020603246430
2016-05-121578.001581.001572.001581.0062509861020
2016-05-111588.001590.001586.001587.008501350740
2016-05-101568.001569.001567.001567.006501018740
2016-05-091566.001566.001552.001565.0013602127970
2016-05-061550.001557.001540.001552.0051908044970
2016-05-021563.001592.001550.001570.00886013866360
2016-04-281647.001655.001606.001613.0019403170980
2016-04-271639.001648.001623.001631.0013702244590
2016-04-261636.001638.001622.001637.0034505623640
2016-04-251642.001644.001640.001640.0014302348390
2016-04-221621.001627.001618.001623.007601234050
2016-04-211634.001644.001628.001632.0049208041000
2016-04-201619.001626.001606.001613.0018302957090

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog