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
2019/09/17	2,100	2,100	2,086	2,088	-4	-0.2%	1,970
2019/09/13	2,091	2,103	2,088	2,092	+1	±0%	3,800
2019/09/12	2,099	2,100	2,080	2,091	+17	+0.8%	22,050
2019/09/11	2,074	2,074	2,070	2,074	+17	+0.8%	570
2019/09/10	2,060	2,065	2,050	2,057	±0	±0%	3,480
2019/09/09	2,060	2,065	2,051	2,057	-2	-0.1%	2,070
2019/09/06	2,058	2,061	2,054	2,059	+13	+0.6%	3,760
2019/09/05	2,011	2,061	2,011	2,046	+39	+1.9%	10,400
2019/09/04	1,996	2,008	1,992	2,007	±0	±0%	690
2019/09/03	2,001	2,008	2,000	2,007	+7	+0.4%	1,500
2019/09/02	2,000	2,009	1,992	2,000	-15	-0.7%	1,340
2019/08/30	2,012	2,015	1,998	2,015	+38	+1.9%	7,420
2019/08/29	1,996	1,996	1,975	1,977	+3	+0.2%	2,080
2019/08/28	1,987	1,987	1,962	1,974	-11	-0.6%	1,570
2019/08/27	2,008	2,008	1,978	1,985	+25	+1.3%	2,880
2019/08/26	1,947	1,963	1,946	1,960	-58	-2.9%	9,920
2019/08/23	2,019	2,019	2,004	2,018	±0	±0%	2,260
2019/08/22	2,025	2,068	2,016	2,018	+14	+0.7%	2,480
2019/08/21	1,999	2,010	1,998	2,004	-5	-0.2%	630
2019/08/20	2,010	2,023	2,009	2,009	+1	±0%	1,430
2019/08/19	2,009	2,009	2,002	2,008	+30	+1.5%	1,990
2019/08/16	1,970	1,979	1,969	1,978	+8	+0.4%	670
2019/08/15	1,961	1,972	1,961	1,970	-48	-2.4%	9,930
2019/08/14	2,044	2,044	2,008	2,018	+34	+1.7%	6,260
2019/08/13	1,988	1,988	1,980	1,984	-24	-1.2%	5,230
2019/08/09	2,010	2,016	2,005	2,008	+8	+0.4%	840
2019/08/08	2,010	2,010	1,988	2,000	+7	+0.4%	2,260
2019/08/07	2,005	2,005	1,977	1,993	+15	+0.8%	11,700
2019/08/06	1,932	2,007	1,907	1,978	-33	-1.6%	11,090
2019/08/05	2,030	2,039	1,999	2,011	-38	-1.9%	8,800
2019/08/02	2,056	2,056	2,041	2,049	-47	-2.2%	6,710
2019/08/01	2,097	2,097	2,086	2,096	-9	-0.4%	870
2019/07/31	2,116	2,116	2,105	2,105	-10	-0.5%	690
2019/07/30	2,109	2,115	2,101	2,115	+13	+0.6%	2,190
2019/07/29	2,101	2,108	2,101	2,102	+1	±0%	2,120
2019/07/26	2,097	2,102	2,097	2,101	-5	-0.2%	1,300
2019/07/25	2,108	2,109	2,104	2,106	+3	+0.1%	910
2019/07/24	2,101	2,103	2,101	2,103	+11	+0.5%	1,760
2019/07/23	2,091	2,093	2,089	2,092	+10	+0.5%	910
2019/07/22	2,082	2,085	2,077	2,082	-1	±0%	2,470
2019/07/19	2,081	2,089	2,079	2,083	+3	+0.1%	5,990
2019/07/18	2,081	2,085	2,078	2,080	-12	-0.6%	2,180
2019/07/17	2,092	2,100	2,089	2,092	-12	-0.6%	6,420
2019/07/16	2,108	2,110	2,085	2,104	+1	±0%	6,030
2019/07/12	2,098	2,110	2,097	2,103	+9	+0.4%	2,660
2019/07/11	2,101	2,101	2,087	2,094	-8	-0.4%	1,570
2019/07/10	2,100	2,104	2,098	2,102	+1	±0%	810
2019/07/09	2,102	2,104	2,088	2,101	+4	+0.2%	7,080
2019/07/08	2,102	2,102	2,097	2,097	-5	-0.2%	2,990
2019/07/05	2,101	2,104	2,100	2,102	+2	+0.1%	3,250