KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド世界株式（ＭＳＣＩ　ＡＣＷＩ）除く日本

1554
その他/その他/Listed Index Fund World Equity (MSCI ACWI) ex Japan
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,007.06,035.05,979.06,023.0-19.0-0.31%958
2026-03-126,067.06,067.06,012.06,042.0-44.0-0.72%2,536
2026-03-116,059.06,100.06,051.06,086.0+66.0+1.10%1,436
2026-03-106,028.06,034.06,004.06,020.0+85.0+1.43%1,863
2026-03-095,999.05,999.05,870.05,935.0-147.0-2.42%4,677
2026-03-066,075.06,082.06,048.06,082.0+17.0+0.28%2,799
2026-03-056,091.06,109.06,063.06,065.0+65.0+1.08%2,383
2026-03-046,060.06,080.05,997.06,000.0-115.0-1.88%4,470
2026-03-036,161.06,166.06,100.06,115.0-3.0-0.05%5,043
2026-03-026,107.06,130.06,082.06,118.0-18.0-0.29%4,066
2026-02-276,146.06,157.06,126.06,136.0-43.0-0.70%806
2026-02-266,182.06,200.06,179.06,179.0+40.0+0.65%2,230
2026-02-256,146.06,146.06,123.06,139.0+65.0+1.07%2,185
2026-02-246,055.06,081.06,048.06,074.0-7.0-0.12%927
2026-02-206,079.06,097.06,059.06,081.0+7.0+0.12%1,274
2026-02-196,048.06,085.06,048.06,074.0+94.0+1.57%2,418
2026-02-185,973.05,990.05,960.05,980.0+55.0+0.93%2,984
2026-02-175,996.05,996.05,925.05,925.0-50.0-0.84%1,729
2026-02-165,962.05,975.05,953.05,975.0+24.0+0.40%1,220
2026-02-135,961.05,975.05,945.05,951.0-109.0-1.80%7,152
2026-02-126,054.06,065.06,015.06,060.0-52.0-0.85%4,014
2026-02-106,133.06,159.06,102.06,112.0-8.0-0.13%1,657
2026-02-096,154.06,162.06,120.06,120.0+112.0+1.86%4,784
2026-02-065,993.06,048.05,955.06,008.0-85.0-1.40%1,479
2026-02-056,110.06,110.06,062.06,093.0-16.0-0.26%1,734
2026-02-046,083.06,109.06,071.06,109.0-1.0-0.02%468
2026-02-036,098.06,110.06,083.06,110.0+146.0+2.45%3,243
2026-02-026,028.06,050.05,958.05,964.0-51.0-0.85%5,775
2026-01-306,028.06,033.06,003.06,015.0-15.0-0.25%7,908
2026-01-296,020.06,046.06,006.06,030.0+2.0+0.03%5,498
2026-01-286,019.06,036.06,008.06,028.0-23.0-0.38%2,012
2026-01-276,032.06,058.06,011.06,051.0+61.0+1.02%2,006
2026-01-266,015.06,078.05,967.05,990.0-159.0-2.59%16,811
2026-01-236,148.06,151.06,136.06,149.0+22.0+0.36%24,403
2026-01-226,145.06,145.06,109.06,127.0+62.0+1.02%8,157
2026-01-216,046.06,069.06,032.06,065.0-35.0-0.57%2,227
2026-01-206,103.06,118.06,080.06,100.0-20.0-0.33%9,129
2026-01-196,109.06,143.06,086.06,120.0-144.0-2.30%6,385
2026-01-166,249.06,264.06,249.06,264.0+16.0+0.26%4,953
2026-01-156,270.06,270.06,221.06,248.0-29.0-0.46%5,349
2026-01-146,270.06,282.06,259.06,277.0+26.0+0.42%4,146
2026-01-136,232.06,251.06,219.06,251.0+113.0+1.84%3,182
2026-01-096,138.06,156.06,121.06,138.0+34.0+0.56%1,690
2026-01-086,115.06,138.06,090.06,104.0-34.0-0.55%2,267
2026-01-076,136.06,154.06,136.06,138.0+13.0+0.21%2,521
2026-01-066,114.06,125.06,101.06,125.0+33.0+0.54%2,565
2026-01-056,083.06,100.06,075.06,092.0+47.0+0.78%5,528
2025-12-306,070.06,070.06,034.06,045.0-10.0-0.17%2,340
2025-12-296,067.06,080.06,055.06,055.0-12.0-0.20%4,024
2025-12-266,029.06,067.06,024.06,067.0+67.0+1.12%4,601
2025-12-256,020.06,028.06,000.06,000.0-14.0-0.23%4,368
2025-12-246,031.06,053.06,000.06,014.0+8.0+0.13%2,115
2025-12-236,052.06,053.06,002.06,006.0-25.0-0.41%3,739
2025-12-226,013.06,047.06,013.06,031.0+115.0+1.94%8,687
2025-12-195,874.05,935.05,874.05,916.0+35.0+0.60%2,705
2025-12-185,871.05,900.05,860.05,881.0-45.0-0.76%2,681
2025-12-175,894.05,933.05,880.05,926.0+43.0+0.73%1,634
2025-12-165,922.05,930.05,883.05,883.0-53.0-0.89%8,201
2025-12-155,940.05,962.05,936.05,936.0-61.0-1.02%9,147
2025-12-125,986.05,998.05,984.05,997.0+57.0+0.96%2,931
2025-12-115,975.05,975.05,922.05,940.0-24.0-0.40%5,337
2025-12-105,954.05,975.05,954.05,964.0+19.0+0.32%30,879
2025-12-095,951.05,951.05,933.05,945.0+5.0+0.08%1,271
2025-12-085,923.05,940.05,917.05,940.0+37.0+0.63%4,288
2025-12-055,909.05,916.05,903.05,903.0-12.0-0.20%1,334
2025-12-045,900.05,919.05,897.05,915.0+4.0+0.07%1,994
2025-12-035,907.05,929.05,898.05,911.0+33.0+0.56%1,787
2025-12-025,930.05,930.05,875.05,878.0+12.0+0.20%2,604
2025-12-015,902.05,908.05,854.05,866.0-30.0-0.51%2,492
2025-11-285,907.05,919.05,890.05,896.0+2.0+0.03%1,535
2025-11-275,900.05,910.05,891.05,894.0+31.0+0.53%2,657
2025-11-265,840.05,877.05,840.05,863.0+46.0+0.79%646
2025-11-255,837.05,837.05,813.05,817.0+80.0+1.39%2,025
2025-11-215,776.05,776.05,735.05,737.0-139.0-2.37%2,392
2025-11-205,835.05,890.05,835.05,876.0+141.0+2.46%5,526
2025-11-195,736.05,798.05,710.05,735.0-12.0-0.21%2,494
2025-11-185,775.05,788.05,710.05,747.0-71.0-1.22%2,456
2025-11-175,828.05,834.05,805.05,818.0+6.0+0.10%839
2025-11-145,817.05,831.05,804.05,812.0-111.0-1.87%3,427
2025-11-135,890.05,930.05,890.05,923.0+9.0+0.15%3,304
2025-11-125,883.05,914.05,821.05,914.0+77.0+1.32%4,250
2025-11-115,821.05,868.05,821.05,837.0+46.0+0.79%5,803
2025-11-105,798.05,799.05,742.05,791.0+53.0+0.92%4,133
2025-11-075,731.05,758.05,714.05,738.0-60.0-1.03%2,172
2025-11-065,806.05,820.05,789.05,798.0+25.0+0.43%921
2025-11-055,774.05,774.05,694.05,773.0-17.0-0.29%2,271
2025-11-045,853.05,853.05,786.05,790.0-63.0-1.08%1,792
2025-10-315,832.05,875.05,832.05,853.0+17.0+0.29%1,509
2025-10-305,821.05,860.05,795.05,836.0+15.0+0.26%1,131
2025-10-295,801.05,858.05,801.05,821.0+41.0+0.71%3,569
2025-10-285,833.05,837.05,780.05,780.0-28.0-0.48%1,829
2025-10-275,791.05,833.05,780.05,808.0+108.0+1.89%4,195
2025-10-235,657.05,700.05,657.05,700.0-12.0-0.21%808
2025-10-225,713.05,713.05,670.05,712.0+27.0+0.47%2,672
2025-10-215,686.05,686.05,654.05,685.0+75.0+1.34%1,377
2025-10-205,617.05,635.05,582.05,610.0+81.0+1.47%3,707
2025-10-175,562.05,577.05,525.05,529.0-101.0-1.79%3,025
2025-10-165,607.05,630.05,600.05,630.0+25.0+0.45%1,343
2025-10-155,633.05,633.05,597.05,605.0+23.0+0.41%3,163
2025-10-145,656.05,680.05,580.05,582.0-138.0-2.41%5,792
2025-10-105,716.05,744.05,714.05,720.0-32.0-0.56%1,920
2025-10-095,742.05,763.05,709.05,752.0+66.0+1.16%1,911
2025-10-085,674.05,710.05,674.05,686.0+43.0+0.76%1,206
2025-10-075,660.05,661.05,638.05,643.0+8.0+0.14%1,662
2025-10-065,607.05,647.05,603.05,635.0+107.0+1.94%3,017
2025-10-035,515.05,538.05,511.05,528.0+20.0+0.36%703
2025-10-025,476.05,512.05,476.05,508.0+78.0+1.44%2,380
2025-10-015,473.05,489.05,430.05,430.0-55.0-1.00%43,824
2025-09-305,489.05,503.05,479.05,485.0-18.0-0.33%2,988
2025-09-295,500.05,510.05,494.05,503.0+8.0+0.15%2,669
2025-09-265,500.05,500.05,475.05,495.0+12.0+0.22%2,457
2025-09-255,481.05,492.05,480.05,483.0+12.0+0.22%2,604
2025-09-245,476.05,481.05,456.05,471.0-5.0-0.09%3,004
2025-09-225,477.05,484.05,468.05,476.0+40.0+0.74%1,531
2025-09-195,459.05,471.05,280.05,436.0+26.0+0.48%2,556
2025-09-185,415.05,430.05,390.05,410.0+14.0+0.26%2,572
2025-09-175,430.05,440.05,386.05,396.0-15.0-0.28%628
2025-09-165,419.05,430.05,411.05,411.0+4.0+0.07%1,861
2025-09-125,400.05,410.05,367.05,407.0+40.0+0.75%2,643
2025-09-115,355.05,368.05,330.05,367.0——6,879

直近120営業日分を表示