[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 
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
2016-04-191611.001612.001591.001591.0039006247180
2016-04-181586.001591.001575.001575.0030104771490
2016-04-151598.001610.001595.001610.0010801728690
2016-04-141605.001613.001592.001592.00590947390
2016-04-131576.001590.001576.001576.0010101598320
2016-04-121554.001579.001554.001578.0060109435670
2016-04-111554.001567.001541.001567.0027304230280
2016-04-081560.001573.001546.001572.0013202054330
2016-04-071585.001595.001572.001580.009501506510
2016-04-061584.001592.001579.001586.0047807572720
2016-04-051611.001611.001595.001600.0034005444310
2016-04-041627.001627.001615.001619.0025904201940
2016-04-011635.001635.001617.001624.0014802402160
2016-03-311630.001630.001627.001628.00560912230
2016-03-301629.001630.001625.001627.0018402994220
2016-03-291629.001629.001619.001628.0013702229150
2016-03-281625.001625.001617.001624.0017002761260
2016-03-251618.001630.001605.001623.0035005678030
2016-03-241605.001617.001601.001615.008201320700
2016-03-231615.001621.001612.001619.0011301823980
2016-03-221628.001628.001610.001625.0018302974380
2016-03-181607.001609.001595.001603.0025604099030
2016-03-171616.001620.001601.001601.0019403127010
2016-03-161605.001619.001600.001618.006501046080
2016-03-151627.001627.001612.001620.00590956920
2016-03-141617.001617.001612.001615.007501212140
2016-03-111583.001598.001580.001598.0012902043700
2016-03-101593.001593.001581.001592.00510809350
2016-03-091578.001578.001576.001576.009901561760
2016-03-081600.001601.001586.001592.0014102252870
2016-03-071605.001610.001602.001602.0019403113170
2016-03-041588.001624.001588.001600.0023403737430
2016-03-031581.001590.001576.001590.0040106347200
2016-03-021575.001579.001565.001568.0017902814840
2016-03-011530.001534.001524.001532.0014902278490
2016-02-291546.001549.001532.001537.0020003083820
2016-02-261527.001548.001527.001528.009301424340
2016-02-251506.001520.001503.001512.0020203061100
2016-02-241503.001509.001500.001503.0050607598900
2016-02-231530.001534.001515.001524.0016402503710
2016-02-221515.001544.001512.001531.0026504018770
2016-02-191536.001536.001528.001528.0015602390000
2016-02-181551.001553.001532.001550.0046707228480
2016-02-171520.001542.001514.001519.0031304772230
2016-02-161522.001543.001516.001530.0025603913200
2016-02-151489.001500.001480.001500.0056508413420
2016-02-121450.001478.001400.001424.002536036672470
2016-02-101510.001514.001485.001496.001292019371470
2016-02-091531.001555.001503.001507.001926029192020
2016-02-081556.001580.001555.001578.0061709629610
2016-02-051580.001589.001580.001586.00688010900200
2016-02-041588.001607.001588.001590.00774012309120
2016-02-031600.001614.001590.001600.001920030732410
2016-02-021672.001675.001655.001655.00753012562140
2016-02-011655.001682.001655.001676.00911015189880
2016-01-291613.001638.001604.001633.0024804016570
2016-01-281602.001615.001601.001609.0044407149120
2016-01-271608.001617.001598.001606.0054608759520
2016-01-261598.001599.001585.001590.0061509790090
2016-01-251630.001634.001610.001620.0043307029150
2016-01-221572.001605.001572.001595.00844013347170
2016-01-211580.001599.001560.001570.001491023529050
2016-01-201613.001613.001585.001585.00717011473740
2016-01-191615.001625.001606.001617.0037606076310
2016-01-181610.001631.001600.001630.00924014886830
2016-01-151674.001690.001661.001674.0053308919260
2016-01-141662.001671.001630.001669.001456024098410
2016-01-131718.001718.001680.001694.001941033129360
2016-01-121710.001714.001677.001703.001642027918330
2016-01-081695.001717.001690.001715.001295022011460
2016-01-071731.001735.001700.001700.001810031049450
2016-01-061766.001770.001746.001747.00577010132870
2016-01-051768.001771.001753.001765.00720012710250
2016-01-041804.001804.001780.001781.00729013099880
2015-12-301803.001808.001802.001804.0011402056540
2015-12-291812.001820.001792.001796.00923016624860
2015-12-281796.001805.001795.001800.0019603525780
2015-12-251815.001815.001791.001797.00651011735150
2015-12-241794.001809.001785.001797.00699012530030
2015-12-221764.001775.001760.001772.0028204984440
2015-12-211762.001764.001752.001755.00756013302520
2015-12-181803.001803.001769.001769.00737013194030
2015-12-171804.001818.001804.001807.0027204923080
2015-12-161795.001799.001766.001786.0013602437390
2015-12-151780.001781.001765.001765.0047308395690
2015-12-141795.001795.001750.001780.00665011862360
2015-12-111809.001821.001809.001819.0012402247500
2015-12-101807.001811.001807.001809.0031205639920
2015-12-091825.001825.001809.001817.0033306047740
2015-12-081840.001840.001827.001834.0016302987490
2015-12-071839.001849.001836.001844.0022804194970
2015-12-041820.001834.001820.001827.0039607220890
2015-12-031847.001847.001838.001847.008301531130
2015-12-021842.001849.001838.001845.0049909185210
2015-12-011840.001844.001838.001838.0020803828090
2015-11-301845.001846.001835.001840.0015902928850
2015-11-271844.001845.001832.001845.0013802542200
2015-11-261837.001844.001829.001839.0024804548850

   ※ 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