日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ