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
2020/07/15	2,161	2,170	2,152	2,158	+28	+1.3%	3,880
2020/07/14	2,134	2,148	2,126	2,130	-26	-1.2%	2,890
2020/07/13	2,155	2,162	2,141	2,156	+46	+2.2%	3,410
2020/07/10	2,129	2,135	2,110	2,110	-31	-1.4%	2,560
2020/07/09	2,144	2,152	2,131	2,141	+9	+0.4%	1,250
2020/07/08	2,134	2,138	2,124	2,132	-2	-0.1%	420
2020/07/07	2,143	2,153	2,133	2,134	-15	-0.7%	3,780
2020/07/06	2,115	2,149	2,111	2,149	+44	+2.1%	3,240
2020/07/03	2,103	2,117	2,103	2,105	+6	+0.3%	10,480
2020/07/02	2,090	2,100	2,083	2,099	+24	+1.2%	3,710
2020/07/01	2,083	2,093	2,075	2,075	+15	+0.7%	1,560
2020/06/30	2,072	2,074	2,057	2,060	+26	+1.3%	1,330
2020/06/29	2,035	2,046	2,025	2,034	-38	-1.8%	3,250
2020/06/26	2,070	2,072	2,054	2,072	+27	+1.3%	1,520
2020/06/25	2,058	2,059	2,034	2,045	-37	-1.8%	840
2020/06/24	2,092	2,096	2,076	2,082	+1	±0%	830
2020/06/23	2,089	2,099	2,061	2,081	+7	+0.3%	5,030
2020/06/22	2,065	2,080	2,043	2,074	-5	-0.2%	7,780
2020/06/19	2,081	2,085	2,063	2,079	-7	-0.3%	3,810
2020/06/18	2,082	2,089	2,057	2,086	-7	-0.3%	2,910
2020/06/17	2,097	2,100	2,087	2,093	+5	+0.2%	4,310
2020/06/16	2,073	2,099	2,065	2,088	+102	+5.1%	3,510
2020/06/15	2,019	2,024	1,980	1,986	-62	-3%	6,730
2020/06/12	2,010	2,048	2,010	2,048	-59	-2.8%	6,080
2020/06/11	2,113	2,122	2,080	2,107	-54	-2.5%	5,300
2020/06/10	2,159	2,167	2,151	2,161	-12	-0.6%	5,490
2020/06/09	2,184	2,184	2,160	2,173	-6	-0.3%	4,900
2020/06/08	2,181	2,188	2,170	2,179	+40	+1.9%	6,680
2020/06/05	2,110	2,139	2,107	2,139	+29	+1.4%	5,790
2020/06/04	2,118	2,128	2,100	2,110	+26	+1.2%	5,370
2020/06/03	2,075	2,100	2,073	2,084	+35	+1.7%	6,280
2020/06/02	2,030	2,049	2,023	2,049	+21	+1%	4,460
2020/06/01	2,016	2,028	2,007	2,028	+10	+0.5%	2,710
2020/05/29	2,019	2,021	2,001	2,018	-4	-0.2%	3,240
2020/05/28	2,016	2,040	2,011	2,022	+17	+0.8%	4,210
2020/05/27	1,995	2,005	1,986	2,005	+5	+0.3%	5,090
2020/05/26	1,973	2,009	1,973	2,000	+32	+1.6%	4,250
2020/05/25	1,969	1,969	1,958	1,968	+32	+1.7%	2,920
2020/05/22	1,962	1,966	1,932	1,936	-21	-1.1%	5,320
2020/05/21	1,968	1,974	1,953	1,957	-3	-0.2%	3,670
2020/05/20	1,934	1,965	1,933	1,960	+10	+0.5%	2,480
2020/05/19	1,950	1,950	1,934	1,950	+46	+2.4%	4,970
2020/05/18	1,905	1,905	1,899	1,904	+14	+0.7%	1,600
2020/05/15	1,904	1,906	1,872	1,890	+22	+1.2%	2,530
2020/05/14	1,874	1,879	1,855	1,868	-19	-1%	4,210
2020/05/13	1,884	1,899	1,881	1,887	-51	-2.6%	3,360
2020/05/12	1,942	1,942	1,930	1,938	-5	-0.3%	6,240
2020/05/11	1,934	1,948	1,931	1,943	+39	+2%	6,590
2020/05/08	1,890	1,911	1,890	1,904	+25	+1.3%	7,580
2020/05/07	1,877	1,886	1,850	1,879	-17	-0.9%	14,440