上場インデックスファンド世界株式（ＭＳＣＩ　ＡＣＷＩ）除く日本

1554 / 東証(その他) / ETF・REIT等

5,291 +17 (+0.32%)

株価：2025/08/25 15:30 15分ディレイ

上場インデックスファンド世界株式（ＭＳＣＩ　ＡＣＷＩ）除く日本の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/02/18	2,346	2,346	2,316	2,329	-17	-0.7%	6,540
2020/02/17	2,340	2,348	2,335	2,346	+8	+0.3%	3,400
2020/02/14	2,340	2,344	2,329	2,338	+7	+0.3%	5,080
2020/02/13	2,329	2,341	2,323	2,331	+1	±0%	1,960
2020/02/12	2,329	2,330	2,324	2,330	+16	+0.7%	3,950
2020/02/10	2,309	2,316	2,303	2,314	-11	-0.5%	1,070
2020/02/07	2,320	2,330	2,320	2,325	-5	-0.2%	1,210
2020/02/06	2,330	2,335	2,321	2,330	+32	+1.4%	4,350
2020/02/05	2,319	2,319	2,291	2,298	+28	+1.2%	1,920
2020/02/04	2,255	2,281	2,252	2,270	+15	+0.7%	1,810
2020/02/03	2,290	2,290	2,233	2,255	-60	-2.6%	8,770
2020/01/31	2,325	2,328	2,280	2,315	-2	-0.1%	2,630
2020/01/30	2,301	2,336	2,281	2,317	-8	-0.3%	3,650
2020/01/29	2,300	2,333	2,296	2,325	+24	+1%	3,140
2020/01/28	2,274	2,305	2,272	2,301	-3	-0.1%	3,410
2020/01/27	2,277	2,304	2,270	2,304	-21	-0.9%	4,400
2020/01/24	2,334	2,341	2,325	2,325	±0	±0%	600
2020/01/23	2,334	2,340	2,325	2,325	-27	-1.1%	750
2020/01/22	2,329	2,354	2,325	2,352	+27	+1.2%	1,010
2020/01/21	2,345	2,347	2,318	2,325	-20	-0.9%	2,740
2020/01/20	2,350	2,355	2,343	2,345	+6	+0.3%	3,290
2020/01/17	2,340	2,348	2,327	2,339	-35	-1.5%	7,260
2020/01/16	2,360	2,374	2,350	2,374	+18	+0.8%	4,960
2020/01/15	2,345	2,357	2,332	2,356	+14	+0.6%	4,310
2020/01/14	2,332	2,350	2,332	2,342	+16	+0.7%	3,430
2020/01/10	2,312	2,326	2,312	2,326	+19	+0.8%	3,810
2020/01/09	2,310	2,320	2,294	2,307	+19	+0.8%	5,690
2020/01/08	2,256	2,288	2,235	2,288	±0	±0%	5,220
2020/01/07	2,289	2,290	2,263	2,288	+21	+0.9%	3,490
2020/01/06	2,256	2,277	2,248	2,267	-35	-1.5%	5,910
2019/12/30	2,307	2,307	2,286	2,302	-9	-0.4%	3,560
2019/12/27	2,292	2,320	2,292	2,311	+16	+0.7%	3,970
2019/12/26	2,292	2,295	2,285	2,295	+2	+0.1%	3,380
2019/12/25	2,290	2,293	2,284	2,293	+14	+0.6%	2,230
2019/12/24	2,280	2,289	2,260	2,279	+2	+0.1%	5,490
2019/12/23	2,275	2,280	2,271	2,277	+7	+0.3%	3,910
2019/12/20	2,270	2,270	2,265	2,270	±0	±0%	1,790
2019/12/19	2,270	2,270	2,261	2,270	+6	+0.3%	1,680
2019/12/18	2,261	2,269	2,255	2,264	-2	-0.1%	7,590
2019/12/17	2,260	2,269	2,251	2,266	+28	+1.3%	4,450
2019/12/16	2,238	2,259	2,238	2,238	-13	-0.6%	4,850
2019/12/13	2,243	2,257	2,239	2,251	+48	+2.2%	17,400
2019/12/12	2,199	2,210	2,199	2,203	+5	+0.2%	3,200
2019/12/11	2,199	2,199	2,193	2,198	+6	+0.3%	780
2019/12/10	2,191	2,199	2,183	2,192	-2	-0.1%	1,880
2019/12/09	2,197	2,199	2,191	2,194	+3	+0.1%	2,500
2019/12/06	2,195	2,195	2,181	2,191	+4	+0.2%	1,090
2019/12/05	2,176	2,195	2,176	2,187	+13	+0.6%	1,890
2019/12/04	2,170	2,179	2,161	2,174	-13	-0.6%	1,590
2019/12/03	2,188	2,200	2,160	2,187	-25	-1.1%	4,070