[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 
2017-08-171913.001914.001892.001904.0029605632130
2017-08-161910.001915.001906.001915.009801870820
2017-08-151902.001918.001902.001915.006101163570
2017-08-141886.001895.001874.001893.00746014043680
2017-08-101914.001932.001902.001902.0025604908270
2017-08-091917.001922.001903.001922.00620011865850
2017-08-081933.001933.001923.001923.008501636090
2017-08-071931.001934.001921.001921.0015202935210
2017-08-041910.001928.001905.001928.0020203863620
2017-08-031924.001930.001921.001923.00450866180
2017-08-021927.001931.001924.001924.0012602429510
2017-08-011915.001925.001913.001925.0016303125010
2017-07-311932.001932.001913.001916.0031706087110
2017-07-281931.001935.001917.001934.0017103293810
2017-07-271932.001938.001931.001937.0011802280390
2017-07-261933.001941.001931.001931.008901724100
2017-07-251920.001923.001915.001915.0026105012610
2017-07-241919.001924.001909.001924.00748014326360
2017-07-211938.001940.001935.001940.0017903469080
2017-07-201938.001938.001934.001938.0016203138750
2017-07-191933.001939.001930.001938.0011902300880
2017-07-181940.001940.001926.001935.0023704586570
2017-07-141940.001941.001931.001940.0020303934460
2017-07-131930.001935.001926.001926.0025905002600
2017-07-121929.001929.001918.001926.0030805915860
2017-07-111929.001930.001919.001923.0015302945010
2017-07-101921.001929.001919.001929.001162022324270
2017-07-071905.001909.001893.001909.0033006280390
2017-07-061912.001912.001904.001911.0015803012740
2017-07-051911.001911.001903.001910.0041807985690
2017-07-041910.001913.001900.001900.0022704328130
2017-07-031900.001905.001895.001900.0020903971560
2017-06-301895.001900.001894.001894.0036306881770
2017-06-291904.001920.001904.001917.00560010695200
2017-06-281886.001893.001884.001890.00350660560
2017-06-271893.001894.001886.001886.0013402534270
2017-06-261883.001887.001880.001886.0021904123200
2017-06-231874.001895.001873.001891.00554010449980
2017-06-221883.001883.001867.001880.0015702939780
2017-06-211869.001887.001869.001873.0026304943540
2017-06-201886.001898.001886.001895.001030019468370
2017-06-191866.001885.001866.001870.0030905782800
2017-06-161870.001878.001860.001861.0047508875380
2017-06-151854.001863.001850.001859.0026404890070
2017-06-141871.001871.001859.001859.0015602905670
2017-06-131855.001868.001852.001868.0035506595850
2017-06-121862.001874.001856.001856.0012402312280
2017-06-091864.001864.001860.001864.00500931320
2017-06-081865.001865.001860.001861.0020503816600
2017-06-071860.001867.001852.001864.0014802752890
2017-06-061873.001873.001862.001870.0018603476510
2017-06-051878.001880.001867.001876.009201726560
2017-06-021882.001894.001866.001884.0051009617630
2017-06-011867.001871.001852.001859.005701063540
2017-05-311868.001868.001853.001865.006801263060
2017-05-301870.001870.001852.001860.0036706836080
2017-05-291872.001873.001870.001870.0021203968390
2017-05-261880.001880.001870.001873.0025104701270
2017-05-251875.001880.001870.001880.0044008251900
2017-05-241874.001874.001867.001870.0011102076320
2017-05-231860.001866.001859.001860.0019903701790
2017-05-221861.001861.001853.001860.0015902958310
2017-05-191848.001855.001839.001845.008601586670
2017-05-181843.001846.001834.001838.0040407438660
2017-05-171885.001885.001873.001873.0017703326250
2017-05-161897.001902.001891.001893.0023704493250
2017-05-151881.001890.001880.001883.0017503296640
2017-05-121892.001892.001884.001885.0027405167590
2017-05-111903.001903.001893.001897.00787014959240
2017-05-101889.001890.001886.001890.008101529630
2017-05-091887.001887.001882.001884.0037707102280
2017-05-081882.001889.001869.001889.00746014029520
2017-05-021849.001860.001839.001850.0034906461080
2017-05-011836.001843.001836.001838.0018203344900
2017-04-281842.001842.001835.001841.005601029440
2017-04-271830.001840.001822.001832.0042507785470
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

   ※ 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