[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 
2017-12-152072.002077.002070.002077.0030106239620
2017-12-142077.002080.002077.002080.0010902265120
2017-12-132086.002086.002078.002083.0031806622170
2017-12-122088.002088.002083.002086.0026205468420
2017-12-112090.002092.002078.002082.0042808927420
2017-12-082070.002079.002057.002064.0027705738440
2017-12-072055.002065.002055.002055.0013502778710
2017-12-062067.002067.002050.002050.0038707962050
2017-12-052062.002072.002060.002071.0012302540520
2017-12-042076.002080.002066.002066.0027905781700
2017-12-012060.002070.002050.002068.0039408102110
2017-11-302050.002056.002035.002050.006801393900
2017-11-292044.002045.002043.002045.0015503168260
2017-11-282045.002045.002027.002035.0016803424580
2017-11-272055.002055.002044.002045.0027905730620
2017-11-242044.002044.002030.002044.0013702787550
2017-11-222031.002046.002028.002035.0022004484970
2017-11-212030.002030.002018.002026.0024404948060
2017-11-202029.002033.002020.002025.0048709864700
2017-11-172050.002050.002038.002038.007201474160
2017-11-162025.002039.002023.002037.00585011892830
2017-11-152049.002049.002030.002031.0046009382270
2017-11-142052.002055.002042.002052.00565011573740
2017-11-132064.002083.002053.002056.00603012465260
2017-11-102060.002067.002050.002063.00692014251800
2017-11-092075.002075.002056.002069.0046609643700
2017-11-082061.002069.002052.002066.00627012916700
2017-11-072065.002068.002060.002063.0016303367310
2017-11-062067.002070.002055.002060.00559011539690
2017-11-022055.002060.002050.002055.0032706725420
2017-11-012052.002053.002044.002053.0021204346070
2017-10-312046.002046.002039.002043.0048609927310
2017-10-302046.002052.002043.002050.0040208226010
2017-10-272040.002046.002032.002040.0035607256370
2017-10-262040.002040.002025.002025.0027705637950
2017-10-252040.002055.002040.002045.0018603806570
2017-10-242040.002050.002029.002038.0032606659910
2017-10-232052.002060.002041.002046.002055042187100
2017-10-202030.002041.002020.002037.001233025012100
2017-10-192028.002036.002024.002031.00724014696810
2017-10-182020.002020.002015.002020.0021804402080
2017-10-172023.002023.002015.002020.0015003030650
2017-10-162016.002020.002011.002020.0033406733790
2017-10-132010.002019.002010.002016.0019503933030
2017-10-122014.002020.002010.002012.0035907230710
2017-10-112015.002015.002011.002013.005501107360
2017-10-102013.002018.002003.002016.0043708799360
2017-10-062010.002012.002006.002006.0028605749610
2017-10-052005.002007.002002.002005.0028105629820
2017-10-042004.002004.001995.002000.0031606317560
2017-10-032000.002003.001996.001996.00537010736660
2017-10-021989.001998.001989.001990.0033506672940
2017-09-291976.001980.001967.001978.001276025229040
2017-09-281990.001990.001977.001980.0020203997260
2017-09-271969.001980.001969.001979.0035607036250
2017-09-261968.001972.001965.001972.0024204763570
2017-09-251984.001988.001970.001971.00730014481330
2017-09-221982.001982.001956.001969.0029505818200
2017-09-211980.001990.001977.001982.00535010595300
2017-09-201968.001971.001968.001971.0031006102980
2017-09-191967.001970.001963.001964.001691033257570
2017-09-151927.001940.001927.001936.0031906172570
2017-09-141940.001947.001935.001938.0033406473200
2017-09-131936.001941.001935.001935.00650012589620
2017-09-121921.001929.001920.001925.0041708018600
2017-09-111897.001904.001891.001904.0039507505470
2017-09-081891.001898.001885.001888.0012302325810
2017-09-071904.001905.001885.001886.0021604093520
2017-09-061890.001893.001880.001884.0040907718040
2017-09-051918.001918.001900.001913.0013802636490
2017-09-041910.001917.001910.001916.0014002675160
2017-09-011919.001919.001910.001919.0020803990410
2017-08-311910.001920.001902.001909.00553010580440
2017-08-301904.001908.001897.001898.0014002663580
2017-08-291883.001898.001880.001898.0015202865050
2017-08-281895.001899.001888.001890.0019203634920
2017-08-251896.001899.001896.001899.005401024340
2017-08-241878.001896.001875.001896.0016403085460
2017-08-231900.001902.001883.001898.0018703548910
2017-08-221871.001887.001871.001876.00440825390
2017-08-211874.001876.001866.001871.001009018892750
2017-08-181871.001887.001864.001884.0053009930630
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

   ※ 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。 

Twitter