国際のETF VIX短期先物指数(1552)の株価時系列情報
国際のETF VIX短期先物指数(1552)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 10,650 | 10,800 | 10,620 | 10,800 | 12,659 |
2011/12/29 | 10,900 | 11,050 | 10,800 | 10,870 | 18,619 |
2011/12/28 | 10,600 | 10,760 | 10,520 | 10,710 | 17,798 |
2011/12/27 | 10,400 | 10,470 | 10,370 | 10,410 | 8,081 |
2011/12/26 | 9,890 | 10,390 | 9,890 | 10,260 | 25,832 |
2011/12/22 | 10,560 | 10,650 | 10,260 | 10,400 | 28,582 |
2011/12/21 | 10,900 | 11,180 | 10,880 | 11,070 | 29,069 |
2011/12/20 | 11,900 | 11,900 | 11,650 | 11,650 | 19,370 |
2011/12/19 | 12,010 | 12,270 | 11,880 | 12,200 | 15,157 |
2011/12/16 | 12,240 | 12,320 | 11,960 | 11,960 | 25,905 |
2011/12/15 | 12,390 | 12,710 | 12,340 | 12,660 | 16,614 |
2011/12/14 | 12,500 | 12,500 | 12,260 | 12,270 | 13,513 |
2011/12/13 | 12,580 | 12,610 | 12,440 | 12,530 | 15,838 |
2011/12/12 | 12,400 | 12,590 | 12,320 | 12,380 | 31,550 |
2011/12/09 | 13,060 | 13,330 | 12,860 | 13,230 | 35,331 |
2011/12/08 | 12,600 | 12,780 | 12,520 | 12,700 | 12,090 |
2011/12/07 | 12,410 | 12,550 | 12,320 | 12,350 | 15,422 |
2011/12/06 | 12,440 | 12,780 | 12,410 | 12,700 | 27,230 |
2011/12/05 | 12,440 | 12,550 | 12,270 | 12,270 | 16,209 |
2011/12/02 | 12,920 | 12,970 | 12,570 | 12,570 | 25,665 |
2011/12/01 | 13,120 | 13,280 | 12,980 | 12,980 | 47,724 |
2011/11/30 | 14,070 | 14,180 | 14,010 | 14,180 | 8,954 |
2011/11/29 | 13,900 | 14,200 | 13,900 | 14,010 | 10,949 |
2011/11/28 | 14,310 | 14,370 | 14,000 | 14,010 | 22,983 |
2011/11/25 | 14,380 | 14,600 | 14,380 | 14,600 | 15,904 |
2011/11/24 | 14,500 | 14,520 | 14,260 | 14,450 | 21,660 |
2011/11/22 | 14,480 | 14,500 | 14,100 | 14,100 | 22,668 |
2011/11/21 | 14,400 | 14,490 | 14,330 | 14,420 | 22,523 |
2011/11/18 | 14,330 | 14,450 | 14,260 | 14,410 | 33,256 |
2011/11/17 | 14,000 | 14,120 | 13,820 | 13,900 | 33,196 |
2011/11/16 | 13,350 | 13,960 | 13,350 | 13,920 | 31,575 |
2011/11/15 | 13,490 | 13,580 | 13,350 | 13,500 | 15,604 |
2011/11/14 | 12,990 | 13,170 | 12,920 | 13,100 | 18,722 |
2011/11/11 | 13,860 | 14,060 | 13,620 | 13,720 | 28,791 |
2011/11/10 | 14,200 | 14,370 | 13,950 | 14,290 | 59,595 |
2011/11/09 | 12,600 | 12,690 | 12,460 | 12,550 | 21,865 |
2011/11/08 | 13,150 | 13,480 | 13,120 | 13,450 | 18,906 |
2011/11/07 | 13,190 | 13,280 | 13,000 | 13,220 | 12,277 |
2011/11/04 | 12,690 | 13,040 | 12,610 | 12,990 | 20,145 |
2011/11/02 | 13,670 | 13,780 | 13,300 | 13,390 | 46,173 |
2011/11/01 | 12,100 | 12,600 | 12,090 | 12,350 | 35,135 |
2011/10/31 | 11,080 | 11,750 | 11,030 | 11,600 | 19,119 |
2011/10/28 | 10,900 | 11,290 | 10,800 | 11,070 | 40,468 |
2011/10/27 | 12,530 | 12,690 | 12,000 | 12,000 | 30,686 |
2011/10/26 | 13,070 | 13,180 | 12,770 | 12,820 | 19,563 |
2011/10/25 | 12,240 | 12,610 | 12,220 | 12,530 | 21,840 |
2011/10/24 | 12,970 | 13,170 | 12,900 | 12,940 | 18,695 |
2011/10/21 | 13,900 | 13,960 | 13,710 | 13,810 | 15,144 |
2011/10/20 | 13,630 | 13,980 | 13,630 | 13,980 | 23,928 |
2011/10/19 | 13,150 | 13,240 | 13,010 | 13,110 | 19,047 |
2011/10/18 | 13,780 | 13,790 | 13,430 | 13,530 | 26,671 |
2011/10/17 | 12,310 | 12,450 | 12,070 | 12,200 | 29,722 |
2011/10/14 | 13,560 | 13,790 | 13,210 | 13,210 | 27,373 |
2011/10/13 | 13,870 | 13,870 | 13,470 | 13,680 | 40,389 |
2011/10/12 | 14,860 | 14,970 | 14,500 | 14,530 | 26,606 |
2011/10/11 | 14,490 | 14,860 | 14,450 | 14,860 | 38,252 |
2011/10/07 | 15,260 | 15,680 | 15,020 | 15,570 | 42,179 |
2011/10/06 | 16,000 | 16,000 | 15,350 | 15,720 | 58,172 |
2011/10/05 | 16,280 | 16,920 | 16,210 | 16,910 | 49,906 |
2011/10/04 | 17,380 | 17,900 | 16,810 | 16,940 | 63,014 |
2011/10/03 | 16,000 | 16,540 | 15,940 | 16,540 | 51,576 |
2011/09/30 | 14,900 | 15,290 | 14,820 | 15,270 | 27,333 |
2011/09/29 | 15,360 | 15,420 | 14,740 | 14,740 | 34,200 |
2011/09/28 | 14,430 | 14,790 | 14,430 | 14,710 | 23,274 |
2011/09/27 | 14,310 | 14,720 | 14,260 | 14,520 | 31,171 |
2011/09/26 | 14,400 | 15,230 | 14,400 | 15,000 | 52,648 |
2011/09/22 | 13,660 | 14,000 | 13,510 | 13,840 | 32,354 |
2011/09/21 | 13,160 | 13,180 | 12,820 | 12,850 | 14,537 |
2011/09/20 | 13,200 | 13,350 | 13,130 | 13,230 | 18,278 |
2011/09/16 | 12,600 | 12,790 | 12,570 | 12,760 | 29,220 |
2011/09/15 | 13,530 | 14,000 | 13,400 | 13,590 | 31,348 |
2011/09/14 | 13,890 | 14,700 | 13,670 | 14,640 | 42,976 |
2011/09/13 | 13,700 | 13,940 | 13,670 | 13,740 | 22,179 |
2011/09/12 | 13,750 | 13,980 | 13,670 | 13,980 | 24,196 |
2011/09/09 | 12,850 | 12,890 | 12,460 | 12,860 | 13,934 |
2011/09/08 | 12,010 | 12,790 | 12,000 | 12,640 | 20,268 |
2011/09/07 | 12,940 | 13,000 | 12,500 | 12,540 | 25,258 |
2011/09/06 | 13,380 | 13,820 | 13,290 | 13,820 | 34,439 |
2011/09/05 | 12,650 | 12,900 | 12,600 | 12,850 | 22,972 |
2011/09/02 | 12,010 | 12,120 | 11,950 | 12,050 | 16,433 |
2011/09/01 | 11,750 | 11,970 | 11,690 | 11,970 | 16,822 |
2011/08/31 | 11,680 | 11,780 | 11,660 | 11,770 | 8,412 |
2011/08/30 | 11,650 | 11,800 | 11,570 | 11,800 | 20,020 |
2011/08/29 | 12,460 | 12,520 | 12,130 | 12,320 | 16,556 |
2011/08/26 | 12,690 | 12,730 | 12,520 | 12,600 | 16,294 |
2011/08/25 | 12,650 | 12,670 | 12,100 | 12,390 | 27,038 |
2011/08/24 | 12,500 | 13,030 | 12,360 | 13,030 | 28,237 |
2011/08/23 | 12,600 | 13,100 | 12,460 | 12,940 | 29,323 |
2011/08/22 | 12,300 | 12,650 | 12,160 | 12,450 | 42,025 |
2011/08/19 | 11,500 | 11,900 | 11,230 | 11,810 | 42,209 |
2011/08/18 | 10,020 | 10,400 | 10,010 | 10,390 | 15,262 |
2011/08/17 | 10,110 | 10,280 | 9,960 | 10,010 | 21,816 |
2011/08/16 | 9,820 | 10,120 | 9,820 | 10,100 | 16,451 |
2011/08/15 | 9,730 | 10,110 | 9,710 | 9,970 | 9,509 |
2011/08/12 | 9,500 | 10,050 | 9,370 | 10,030 | 23,492 |
2011/08/11 | 10,030 | 10,110 | 9,250 | 9,270 | 26,513 |
2011/08/10 | 8,970 | 9,600 | 8,800 | 9,380 | 32,706 |
2011/08/09 | 11,180 | 11,190 | 10,000 | 10,160 | 68,614 |
2011/08/08 | 9,000 | 9,700 | 8,920 | 9,700 | 66,717 |
2011/08/05 | 8,000 | 8,600 | 7,970 | 8,520 | 85,018 |
2011/08/04 | 7,180 | 7,360 | 7,180 | 7,330 | 7,692 |
2011/08/03 | 7,300 | 7,320 | 7,130 | 7,210 | 12,642 |
2011/08/02 | 6,800 | 6,940 | 6,800 | 6,940 | 5,645 |
2011/08/01 | 6,750 | 6,900 | 6,750 | 6,780 | 10,034 |
2011/07/29 | 7,200 | 7,350 | 7,150 | 7,350 | 11,688 |
2011/07/28 | 7,100 | 7,180 | 7,070 | 7,130 | 11,240 |
2011/07/27 | 6,870 | 6,990 | 6,860 | 6,940 | 4,418 |
2011/07/26 | 6,780 | 6,810 | 6,720 | 6,750 | 3,551 |
2011/07/25 | 6,670 | 6,790 | 6,650 | 6,780 | 7,617 |
2011/07/22 | 6,710 | 6,770 | 6,530 | 6,600 | 16,226 |
2011/07/21 | 6,940 | 6,940 | 6,880 | 6,930 | 3,978 |
2011/07/20 | 7,050 | 7,100 | 6,980 | 7,060 | 3,219 |
2011/07/19 | 7,300 | 7,350 | 7,290 | 7,330 | 5,271 |
2011/07/15 | 7,170 | 7,240 | 7,120 | 7,190 | 6,757 |
2011/07/14 | 7,010 | 7,140 | 6,990 | 7,140 | 6,122 |
2011/07/13 | 6,950 | 7,000 | 6,900 | 7,000 | 8,337 |
2011/07/12 | 6,970 | 6,970 | 6,870 | 6,920 | 10,071 |
2011/07/11 | 6,690 | 6,690 | 6,660 | 6,680 | 4,929 |
2011/07/08 | 6,590 | 6,650 | 6,560 | 6,630 | 6,856 |
2011/07/07 | 6,670 | 6,690 | 6,640 | 6,670 | 3,764 |
2011/07/06 | 6,690 | 6,710 | 6,640 | 6,650 | 7,033 |
2011/07/05 | 6,730 | 6,740 | 6,650 | 6,700 | 8,916 |
2011/07/04 | 6,790 | 6,790 | 6,670 | 6,740 | 11,645 |
2011/07/01 | 6,990 | 7,020 | 6,950 | 6,980 | 8,331 |
2011/06/30 | 7,140 | 7,190 | 7,080 | 7,160 | 6,815 |
2011/06/29 | 7,450 | 7,520 | 7,400 | 7,440 | 5,631 |
2011/06/28 | 7,700 | 7,710 | 7,610 | 7,670 | 1,932 |
2011/06/27 | 7,710 | 7,800 | 7,710 | 7,760 | 2,976 |
2011/06/24 | 7,540 | 7,580 | 7,450 | 7,510 | 4,814 |
2011/06/23 | 7,470 | 7,670 | 7,470 | 7,600 | 2,754 |
2011/06/22 | 7,400 | 7,460 | 7,350 | 7,400 | 3,589 |
2011/06/21 | 7,670 | 7,700 | 7,510 | 7,510 | 3,172 |
2011/06/20 | 7,840 | 8,000 | 7,780 | 7,970 | 4,176 |
2011/06/17 | 7,900 | 8,000 | 7,880 | 7,990 | 7,495 |
2011/06/16 | 7,500 | 7,770 | 7,500 | 7,770 | 13,942 |
2011/06/15 | 7,120 | 7,150 | 7,100 | 7,120 | 1,480 |
2011/06/14 | 7,150 | 7,340 | 7,150 | 7,300 | 4,528 |
2011/06/13 | 7,100 | 7,150 | 7,060 | 7,100 | 4,605 |
2011/06/10 | 6,900 | 6,980 | 6,900 | 6,930 | 1,992 |
2011/06/09 | 7,030 | 7,080 | 7,000 | 7,030 | 4,150 |
2011/06/08 | 7,050 | 7,080 | 6,980 | 7,010 | 1,794 |
2011/06/07 | 7,170 | 7,170 | 7,070 | 7,080 | 4,557 |
2011/06/06 | 7,020 | 7,120 | 7,010 | 7,110 | 2,532 |
2011/06/03 | 7,100 | 7,110 | 7,030 | 7,100 | 3,324 |
2011/06/02 | 7,100 | 7,350 | 7,090 | 7,150 | 6,871 |
2011/06/01 | 6,850 | 6,850 | 6,780 | 6,820 | 7,342 |
2011/05/31 | 7,110 | 7,110 | 6,980 | 7,000 | 6,006 |
2011/05/30 | 7,200 | 7,200 | 7,090 | 7,120 | 7,305 |
2011/05/27 | 7,330 | 7,370 | 7,300 | 7,320 | 4,089 |
2011/05/26 | 7,560 | 7,600 | 7,510 | 7,550 | 3,893 |
2011/05/25 | 7,580 | 7,670 | 7,580 | 7,670 | 2,082 |
2011/05/24 | 7,710 | 7,710 | 7,620 | 7,620 | 2,937 |
2011/05/23 | 7,560 | 7,650 | 7,560 | 7,600 | 2,620 |
2011/05/20 | 7,640 | 7,640 | 7,530 | 7,530 | 5,743 |
2011/05/19 | 7,610 | 7,730 | 7,610 | 7,730 | 2,900 |
2011/05/18 | 7,750 | 7,820 | 7,680 | 7,720 | 4,179 |
2011/05/17 | 7,810 | 7,900 | 7,810 | 7,820 | 1,736 |
2011/05/16 | 7,920 | 7,950 | 7,750 | 7,800 | 3,414 |
2011/05/13 | 7,850 | 7,950 | 7,800 | 7,810 | 3,255 |
2011/05/12 | 7,900 | 7,930 | 7,870 | 7,900 | 4,192 |
2011/05/11 | 7,800 | 7,850 | 7,760 | 7,800 | 5,728 |
2011/05/10 | 7,890 | 8,010 | 7,800 | 7,950 | 6,421 |
2011/05/09 | 7,860 | 8,050 | 7,860 | 8,040 | 4,421 |
2011/05/06 | 8,020 | 8,060 | 7,850 | 7,950 | 9,998 |
2011/05/02 | 7,580 | 7,750 | 7,570 | 7,600 | 14,753 |
2011/04/28 | 8,000 | 8,000 | 7,820 | 7,820 | 14,166 |
2011/04/27 | 8,200 | 8,200 | 8,080 | 8,100 | 12,448 |
2011/04/26 | 8,710 | 8,710 | 8,350 | 8,350 | 16,176 |
2011/04/25 | 8,690 | 8,740 | 8,650 | 8,680 | 7,245 |
2011/04/22 | 9,080 | 9,080 | 8,630 | 8,770 | 25,416 |
2011/04/21 | 9,200 | 9,250 | 9,090 | 9,200 | 10,290 |
2011/04/20 | 9,550 | 9,600 | 9,410 | 9,410 | 13,677 |
2011/04/19 | 9,780 | 9,810 | 9,700 | 9,780 | 3,742 |
2011/04/18 | 9,750 | 9,750 | 9,600 | 9,670 | 7,927 |
2011/04/15 | 9,810 | 9,820 | 9,780 | 9,800 | 2,077 |
2011/04/14 | 9,860 | 9,890 | 9,780 | 9,810 | 5,472 |
2011/04/13 | 10,030 | 10,030 | 9,830 | 9,890 | 5,234 |
2011/04/12 | 9,860 | 10,010 | 9,860 | 10,010 | 2,654 |
2011/04/11 | 9,900 | 9,910 | 9,850 | 9,850 | 965 |
2011/04/08 | 9,910 | 9,940 | 9,850 | 9,890 | 2,202 |
2011/04/07 | 9,920 | 9,970 | 9,900 | 9,910 | 1,320 |
2011/04/06 | 10,000 | 10,000 | 9,890 | 9,930 | 4,140 |
2011/04/05 | 10,000 | 10,020 | 9,950 | 9,950 | 2,503 |
2011/04/04 | 9,980 | 10,030 | 9,940 | 10,000 | 2,006 |
2011/04/01 | 9,930 | 10,040 | 9,930 | 10,030 | 1,463 |
2011/03/31 | 9,940 | 10,000 | 9,910 | 9,920 | 2,301 |
2011/03/30 | 10,010 | 10,060 | 9,940 | 10,030 | 5,266 |
2011/03/29 | 10,090 | 10,110 | 10,010 | 10,060 | 1,758 |
2011/03/28 | 10,000 | 10,080 | 10,000 | 10,010 | 3,491 |
2011/03/25 | 10,270 | 10,350 | 9,980 | 10,000 | 16,088 |
2011/03/24 | 10,360 | 10,400 | 10,280 | 10,390 | 3,590 |
2011/03/23 | 10,330 | 10,520 | 10,330 | 10,450 | 4,141 |
2011/03/22 | 10,370 | 10,380 | 10,170 | 10,320 | 6,651 |
2011/03/18 | 10,610 | 10,880 | 10,610 | 10,830 | 4,990 |
2011/03/17 | 11,000 | 11,120 | 10,660 | 11,070 | 11,416 |
2011/03/16 | 11,020 | 11,080 | 10,550 | 10,600 | 8,720 |
2011/03/15 | 10,600 | 11,290 | 10,600 | 11,120 | 11,430 |
2011/03/14 | 11,240 | 11,320 | 10,470 | 10,660 | 12,936 |
2011/03/11 | 11,150 | 11,200 | 10,860 | 10,910 | 8,411 |
2011/03/10 | 10,570 | 10,940 | 10,570 | 10,940 | 8,211 |
2011/03/09 | 10,510 | 10,620 | 10,390 | 10,620 | 3,747 |
2011/03/08 | 10,690 | 10,700 | 10,590 | 10,630 | 2,666 |
2011/03/07 | 10,500 | 10,690 | 10,470 | 10,630 | 5,183 |
2011/03/04 | 10,180 | 10,420 | 10,150 | 10,420 | 5,995 |
2011/03/03 | 10,450 | 10,690 | 10,450 | 10,480 | 6,721 |
2011/03/02 | 10,430 | 10,720 | 10,430 | 10,580 | 10,098 |
2011/03/01 | 10,040 | 10,090 | 9,980 | 10,020 | 9,512 |
2011/02/28 | 10,500 | 10,530 | 10,200 | 10,340 | 10,565 |
2011/02/25 | 10,600 | 10,950 | 10,600 | 10,740 | 9,146 |
2011/02/24 | 11,150 | 11,200 | 10,930 | 11,150 | 10,207 |
2011/02/23 | 11,300 | 11,300 | 10,680 | 10,860 | 20,559 |
2011/02/22 | 10,110 | 10,660 | 10,110 | 10,630 | 16,501 |
2011/02/21 | 9,910 | 10,060 | 9,850 | 10,000 | 8,871 |
2011/02/18 | 9,870 | 9,910 | 9,750 | 9,760 | 9,655 |
2011/02/17 | 9,560 | 9,820 | 9,530 | 9,800 | 4,803 |
2011/02/16 | 9,680 | 9,680 | 9,490 | 9,570 | 6,671 |
2011/02/15 | 9,500 | 9,610 | 9,480 | 9,610 | 4,693 |
2011/02/14 | 9,580 | 9,600 | 9,530 | 9,580 | 4,265 |
2011/02/10 | 9,820 | 9,830 | 9,670 | 9,670 | 5,252 |
2011/02/09 | 9,680 | 9,830 | 9,640 | 9,820 | 5,280 |
2011/02/08 | 9,840 | 9,840 | 9,770 | 9,800 | 9,235 |
2011/02/07 | 9,990 | 9,990 | 9,870 | 9,960 | 8,555 |
2011/02/04 | 10,130 | 10,150 | 10,070 | 10,090 | 11,076 |
2011/02/03 | 10,200 | 10,220 | 10,150 | 10,180 | 3,203 |
2011/02/02 | 10,300 | 10,300 | 10,170 | 10,240 | 5,575 |
2011/02/01 | 10,610 | 10,780 | 10,600 | 10,620 | 3,692 |
2011/01/31 | 10,980 | 11,100 | 10,800 | 10,860 | 9,452 |
2011/01/28 | 10,100 | 10,390 | 10,100 | 10,150 | 3,791 |
2011/01/27 | 10,210 | 10,210 | 10,100 | 10,100 | 6,154 |
2011/01/26 | 10,310 | 10,420 | 10,310 | 10,380 | 2,185 |
2011/01/25 | 10,320 | 10,490 | 10,300 | 10,490 | 3,375 |
2011/01/24 | 11,000 | 11,000 | 10,550 | 10,550 | 5,553 |
2011/01/21 | 10,840 | 11,210 | 10,750 | 10,970 | 11,247 |
2011/01/20 | 10,590 | 10,650 | 10,490 | 10,580 | 4,769 |
2011/01/19 | 10,480 | 10,480 | 10,310 | 10,310 | 7,060 |
2011/01/18 | 10,770 | 10,880 | 10,650 | 10,780 | 2,943 |
2011/01/17 | 10,650 | 10,790 | 10,550 | 10,790 | 5,778 |
2011/01/14 | 11,300 | 11,400 | 11,170 | 11,190 | 4,217 |
2011/01/13 | 11,330 | 11,530 | 11,300 | 11,390 | 5,958 |
2011/01/12 | 11,940 | 11,940 | 11,770 | 11,850 | 3,612 |
2011/01/11 | 12,220 | 12,220 | 12,090 | 12,130 | 2,276 |
2011/01/07 | 12,400 | 12,430 | 12,220 | 12,220 | 4,335 |
2011/01/06 | 12,350 | 12,420 | 12,260 | 12,330 | 10,229 |
2011/01/05 | 12,580 | 12,710 | 12,480 | 12,480 | 4,856 |
2011/01/04 | 12,810 | 12,840 | 12,590 | 12,670 | 5,034 |