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
2019/12/02	2,217	2,217	2,203	2,212	-5	-0.2%	2,890
2019/11/29	2,215	2,217	2,199	2,217	+12	+0.5%	1,130
2019/11/28	2,203	2,210	2,199	2,205	+2	+0.1%	2,940
2019/11/27	2,200	2,203	2,188	2,203	+5	+0.2%	3,530
2019/11/26	2,189	2,200	2,177	2,198	+18	+0.8%	12,700
2019/11/25	2,177	2,180	2,166	2,180	+15	+0.7%	3,390
2019/11/22	2,165	2,170	2,165	2,165	-9	-0.4%	220
2019/11/21	2,172	2,177	2,141	2,174	+2	+0.1%	6,470
2019/11/20	2,172	2,175	2,170	2,172	±0	±0%	530
2019/11/19	2,170	2,177	2,161	2,172	±0	±0%	1,610
2019/11/18	2,164	2,173	2,159	2,172	+3	+0.1%	1,850
2019/11/15	2,150	2,169	2,150	2,169	+17	+0.8%	1,130
2019/11/14	2,148	2,160	2,141	2,152	-4	-0.2%	1,560
2019/11/13	2,162	2,178	2,152	2,156	-17	-0.8%	2,260
2019/11/12	2,167	2,173	2,142	2,173	+25	+1.2%	9,610
2019/11/11	2,170	2,170	2,140	2,148	-17	-0.8%	5,500
2019/11/08	2,173	2,186	2,162	2,165	+16	+0.7%	12,580
2019/11/07	2,159	2,160	2,147	2,149	-14	-0.6%	3,060
2019/11/06	2,165	2,165	2,156	2,163	+7	+0.3%	4,010
2019/11/05	2,156	2,164	2,156	2,156	+24	+1.1%	11,860
2019/11/01	2,131	2,135	2,127	2,132	-6	-0.3%	1,200
2019/10/31	2,137	2,144	2,137	2,138	+11	+0.5%	3,580
2019/10/30	2,120	2,132	2,120	2,127	+1	±0%	1,990
2019/10/29	2,140	2,140	2,126	2,126	+6	+0.3%	9,960
2019/10/28	2,124	2,127	2,120	2,120	+7	+0.3%	7,070
2019/10/25	2,115	2,116	2,105	2,113	±0	±0%	5,000
2019/10/24	2,110	2,115	2,105	2,113	+10	+0.5%	3,670
2019/10/23	2,108	2,108	2,095	2,103	+2	+0.1%	340
2019/10/21	2,101	2,107	2,086	2,101	+6	+0.3%	4,830
2019/10/18	2,102	2,105	2,095	2,095	+1	±0%	3,000
2019/10/17	2,100	2,105	2,094	2,094	-3	-0.1%	5,090
2019/10/16	2,103	2,104	2,089	2,097	+12	+0.6%	5,910
2019/10/15	2,090	2,090	2,080	2,085	+28	+1.4%	3,680
2019/10/11	2,050	2,059	2,050	2,057	+30	+1.5%	920
2019/10/10	2,017	2,040	2,017	2,027	+7	+0.3%	350
2019/10/09	2,014	2,026	2,014	2,020	-26	-1.3%	3,040
2019/10/08	2,032	2,046	2,032	2,046	+18	+0.9%	670
2019/10/07	2,035	2,048	2,028	2,028	+8	+0.4%	1,930
2019/10/04	2,009	2,022	2,009	2,020	+5	+0.2%	1,020
2019/10/03	2,015	2,030	2,015	2,015	-43	-2.1%	2,860
2019/10/02	2,055	2,060	2,025	2,058	-27	-1.3%	1,950
2019/10/01	2,082	2,094	2,082	2,085	+18	+0.9%	2,350
2019/09/30	2,070	2,080	2,067	2,067	-5	-0.2%	830
2019/09/27	2,075	2,075	2,066	2,072	+11	+0.5%	430
2019/09/26	2,082	2,082	2,060	2,061	-7	-0.3%	1,780
2019/09/25	2,067	2,069	2,060	2,068	-14	-0.7%	1,050
2019/09/24	2,090	2,090	2,080	2,082	-16	-0.8%	1,510
2019/09/20	2,095	2,098	2,085	2,098	+4	+0.2%	540
2019/09/19	2,090	2,100	2,088	2,094	+4	+0.2%	1,170
2019/09/18	2,090	2,090	2,085	2,090	+2	+0.1%	2,000