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
2012/12/28 2,811 2,855 2,811 2,855 112,019
2012/12/27 2,820 2,875 2,820 2,846 152,054
2012/12/26 2,683 2,732 2,680 2,699 45,615
2012/12/25 2,722 2,727 2,667 2,682 143,085
2012/12/21 2,540 2,720 2,533 2,720 264,336
2012/12/20 2,480 2,504 2,479 2,489 137,537
2012/12/19 2,361 2,380 2,355 2,380 79,954
2012/12/18 2,435 2,437 2,399 2,401 71,253
2012/12/17 2,495 2,498 2,474 2,482 35,130
2012/12/14 2,495 2,522 2,486 2,506 61,919
2012/12/13 2,453 2,471 2,438 2,470 53,998
2012/12/12 2,371 2,393 2,360 2,388 95,409
2012/12/11 2,445 2,451 2,440 2,443 27,470
2012/12/10 2,451 2,457 2,427 2,449 62,970
2012/12/07 2,501 2,509 2,487 2,508 56,021
2012/12/06 2,483 2,484 2,460 2,484 27,977
2012/12/05 2,530 2,532 2,480 2,491 50,574
2012/12/04 2,464 2,519 2,464 2,508 80,519
2012/12/03 2,405 2,410 2,389 2,394 32,792
2012/11/30 2,336 2,380 2,336 2,377 111,905
2012/11/29 2,407 2,415 2,376 2,385 94,306
2012/11/28 2,463 2,493 2,461 2,487 80,078
2012/11/27 2,480 2,480 2,407 2,407 126,351
2012/11/26 2,500 2,525 2,500 2,523 64,502
2012/11/22 2,532 2,555 2,532 2,550 61,893
2012/11/21 2,557 2,579 2,519 2,550 156,935
2012/11/20 2,626 2,626 2,572 2,585 214,789
2012/11/19 2,787 2,797 2,765 2,779 89,332
2012/11/16 2,884 2,932 2,882 2,922 96,439
2012/11/15 2,828 2,870 2,826 2,866 112,648
2012/11/14 2,754 2,754 2,713 2,733 62,306
2012/11/13 2,796 2,804 2,770 2,794 100,684
2012/11/12 2,908 2,942 2,905 2,940 70,145
2012/11/09 2,921 2,922 2,880 2,890 60,205
2012/11/08 2,938 2,938 2,912 2,920 116,629
2012/11/07 2,747 2,797 2,746 2,761 65,827
2012/11/06 2,830 2,856 2,812 2,840 68,139
2012/11/05 2,805 2,820 2,773 2,780 76,340
2012/11/02 2,729 2,743 2,715 2,715 128,624
2012/11/01 2,950 2,987 2,946 2,981 57,918
2012/10/31 2,897 2,898 2,864 2,888 69,542
2012/10/30 2,925 3,000 2,925 2,978 39,800
2012/10/29 2,932 2,943 2,896 2,928 69,077
2012/10/26 2,901 3,050 2,901 3,040 151,678
2012/10/25 2,948 2,964 2,900 2,900 89,790
2012/10/24 2,911 2,939 2,877 2,932 178,890
2012/10/23 2,701 2,738 2,692 2,735 64,280
2012/10/22 2,735 2,739 2,696 2,696 90,372
2012/10/19 2,586 2,610 2,585 2,585 39,542
2012/10/18 2,569 2,594 2,568 2,584 41,952
2012/10/17 2,576 2,620 2,572 2,620 59,091
2012/10/16 2,675 2,700 2,610 2,635 133,340
2012/10/15 2,760 2,783 2,754 2,775 41,369
2012/10/12 2,724 2,731 2,700 2,721 50,999
2012/10/11 2,825 2,825 2,764 2,789 56,749
2012/10/10 2,800 2,837 2,791 2,819 100,049
2012/10/09 2,714 2,714 2,677 2,695 60,346
2012/10/05 2,700 2,724 2,690 2,690 43,979
2012/10/04 2,768 2,779 2,732 2,732 47,024
2012/10/03 2,803 2,824 2,775 2,818 30,548
2012/10/02 2,829 2,864 2,811 2,847 60,793
2012/10/01 2,747 2,847 2,738 2,829 90,457
2012/09/28 2,730 2,746 2,710 2,730 68,498
2012/09/27 2,885 2,900 2,791 2,810 176,292
2012/09/26 2,840 2,840 2,810 2,810 68,144
2012/09/25 2,720 2,720 2,679 2,688 62,764
2012/09/24 2,728 2,764 2,720 2,731 55,092
2012/09/21 2,772 2,792 2,765 2,776 46,103
2012/09/20 2,731 2,813 2,730 2,808 88,349
2012/09/19 2,754 2,777 2,742 2,760 58,110
2012/09/18 2,800 2,855 2,790 2,827 83,955
2012/09/14 2,761 2,783 2,731 2,731 179,052
2012/09/13 2,980 2,990 2,944 2,948 88,934
2012/09/12 3,080 3,095 3,040 3,050 56,884
2012/09/11 3,100 3,150 3,090 3,150 69,388
2012/09/10 3,000 3,010 2,986 2,999 82,787
2012/09/07 3,050 3,165 3,050 3,110 152,268
2012/09/06 3,530 3,530 3,415 3,430 97,263
2012/09/05 3,585 3,605 3,565 3,585 68,152
2012/09/04 3,605 3,620 3,580 3,580 47,720
2012/09/03 3,670 3,680 3,600 3,610 55,767
2012/08/31 3,770 3,775 3,740 3,740 85,026
2012/08/30 3,725 3,765 3,710 3,760 76,628
2012/08/29 3,675 3,705 3,660 3,675 48,829
2012/08/28 3,655 3,720 3,645 3,680 102,275
2012/08/27 3,600 3,660 3,590 3,635 50,238
2012/08/24 3,700 3,705 3,670 3,700 48,640
2012/08/23 3,640 3,680 3,615 3,640 62,796
2012/08/22 3,630 3,705 3,625 3,680 63,395
2012/08/21 3,620 3,620 3,560 3,565 71,789
2012/08/20 3,580 3,630 3,565 3,610 43,978
2012/08/17 3,615 3,685 3,610 3,685 30,488
2012/08/16 3,655 3,705 3,650 3,675 45,155
2012/08/15 3,635 3,695 3,615 3,685 60,261
2012/08/14 3,600 3,635 3,495 3,510 125,983
2012/08/13 3,615 3,665 3,615 3,650 35,686
2012/08/10 3,685 3,715 3,660 3,700 72,753
2012/08/09 3,740 3,760 3,700 3,705 82,388
2012/08/08 3,810 3,860 3,810 3,845 54,528
2012/08/07 3,820 3,835 3,755 3,770 85,353
2012/08/06 3,820 3,880 3,800 3,870 81,220
2012/08/03 4,060 4,110 4,055 4,070 40,686
2012/08/02 4,150 4,170 4,105 4,170 22,732
2012/08/01 4,170 4,185 4,145 4,165 39,283
2012/07/31 4,140 4,140 4,025 4,040 38,480
2012/07/30 4,000 4,130 3,995 4,100 59,798
2012/07/27 4,125 4,160 4,090 4,100 104,805
2012/07/26 4,485 4,515 4,450 4,475 62,207
2012/07/25 4,565 4,675 4,560 4,625 168,870
2012/07/24 4,465 4,480 4,320 4,370 97,530
2012/07/23 4,100 4,280 4,100 4,280 119,926
2012/07/20 3,975 4,015 3,935 4,015 52,593
2012/07/19 3,980 4,000 3,980 3,995 28,796
2012/07/18 3,975 4,015 3,970 4,005 68,438
2012/07/17 4,125 4,155 4,020 4,080 124,929
2012/07/13 4,475 4,475 4,405 4,435 42,038
2012/07/12 4,480 4,500 4,450 4,485 68,292
2012/07/11 4,570 4,590 4,515 4,545 51,142
2012/07/10 4,600 4,600 4,520 4,520 63,133
2012/07/09 4,595 4,620 4,560 4,615 52,842
2012/07/06 4,535 4,645 4,535 4,640 69,853
2012/07/05 4,465 4,550 4,465 4,550 56,511
2012/07/04 4,450 4,500 4,395 4,485 84,064
2012/07/03 4,670 4,670 4,450 4,475 221,620
2012/07/02 4,895 4,945 4,850 4,890 168,267
2012/06/29 5,280 5,280 5,080 5,100 148,016
2012/06/28 5,220 5,310 5,220 5,280 37,519
2012/06/27 5,270 5,280 5,210 5,260 31,928
2012/06/26 5,330 5,410 5,290 5,330 82,336
2012/06/25 5,290 5,310 5,180 5,210 142,906
2012/06/22 5,450 5,490 5,410 5,450 154,757
2012/06/21 5,180 5,240 5,130 5,200 194,325
2012/06/20 5,310 5,390 5,300 5,340 100,945
2012/06/19 5,600 5,600 5,380 5,420 192,378
2012/06/18 5,620 5,710 5,610 5,710 110,095
2012/06/15 6,030 6,120 6,010 6,010 90,723
2012/06/14 6,290 6,320 6,210 6,280 92,251
2012/06/13 5,990 6,170 5,990 6,130 55,968
2012/06/12 6,100 6,210 6,020 6,050 156,401
2012/06/11 5,800 5,840 5,650 5,650 183,420
2012/06/08 6,140 6,300 6,110 6,280 113,887
2012/06/07 6,080 6,160 6,060 6,090 87,459
2012/06/06 6,440 6,560 6,300 6,370 92,873
2012/06/05 6,710 6,760 6,580 6,580 103,466
2012/06/04 7,000 7,030 6,810 6,980 216,319
2012/06/01 6,430 6,630 6,430 6,580 104,042
2012/05/31 6,500 6,500 6,310 6,340 95,349
2012/05/30 6,050 6,110 6,040 6,050 74,108
2012/05/29 6,280 6,370 6,180 6,180 64,356
2012/05/28 6,280 6,320 6,150 6,190 62,745
2012/05/25 6,320 6,430 6,240 6,400 53,713
2012/05/24 6,530 6,570 6,310 6,400 108,373
2012/05/23 6,350 6,740 6,340 6,730 128,894
2012/05/22 6,080 6,470 6,050 6,170 165,817
2012/05/21 6,900 6,950 6,820 6,880 182,565
2012/05/18 6,500 6,700 6,490 6,700 189,102
2012/05/17 6,270 6,270 6,050 6,080 118,877
2012/05/16 6,000 6,290 5,980 6,270 167,325
2012/05/15 5,820 5,850 5,740 5,760 121,548
2012/05/14 5,620 5,640 5,530 5,640 50,676
2012/05/11 5,500 5,660 5,470 5,630 81,325
2012/05/10 5,580 5,610 5,440 5,450 79,900
2012/05/09 5,410 5,530 5,390 5,430 66,820
2012/05/08 5,450 5,490 5,320 5,340 96,802
2012/05/07 5,650 5,750 5,600 5,750 121,737
2012/05/02 5,330 5,330 5,190 5,250 115,152
2012/05/01 5,430 5,430 5,370 5,410 77,201
2012/04/27 5,390 5,480 5,350 5,450 89,100
2012/04/26 5,520 5,550 5,450 5,500 118,348
2012/04/25 5,730 5,760 5,710 5,720 51,291
2012/04/24 5,900 5,980 5,860 5,920 50,626
2012/04/23 5,780 5,840 5,770 5,840 44,696
2012/04/20 5,900 5,960 5,900 5,900 24,310
2012/04/19 5,950 5,970 5,880 5,910 37,876
2012/04/18 5,850 5,940 5,810 5,890 80,366
2012/04/17 6,040 6,150 6,020 6,150 44,625
2012/04/16 6,040 6,160 5,990 6,080 75,816
2012/04/13 5,740 5,860 5,730 5,780 83,554
2012/04/12 6,240 6,310 6,210 6,240 63,050
2012/04/11 6,350 6,370 6,290 6,370 125,797
2012/04/10 6,100 6,110 5,980 6,050 83,924
2012/04/09 6,170 6,170 6,070 6,090 90,565
2012/04/06 5,810 5,930 5,810 5,910 73,879
2012/04/05 5,920 5,930 5,700 5,710 145,853
2012/04/04 5,590 5,810 5,590 5,780 106,393
2012/04/03 5,570 5,580 5,500 5,520 40,673
2012/04/02 5,500 5,600 5,500 5,580 53,456
2012/03/30 5,580 5,680 5,570 5,660 42,173
2012/03/29 5,650 5,750 5,620 5,730 51,612
2012/03/28 5,680 5,730 5,500 5,650 76,814
2012/03/27 5,150 5,220 5,120 5,140 115,311
2012/03/26 5,700 5,790 5,590 5,600 126,344
2012/03/23 6,230 6,240 6,040 6,150 95,156
2012/03/22 6,370 6,420 6,080 6,140 170,560
2012/03/21 6,960 6,980 6,550 6,620 205,978
2012/03/19 7,240 7,240 7,130 7,160 48,100
2012/03/16 7,300 7,330 7,250 7,270 34,924
2012/03/15 7,340 7,360 7,290 7,330 37,634
2012/03/14 7,170 7,280 7,140 7,170 103,824
2012/03/13 7,600 7,680 7,390 7,470 134,028
2012/03/12 7,700 7,840 7,640 7,800 39,951
2012/03/09 7,780 7,840 7,730 7,790 62,163
2012/03/08 7,960 8,030 7,910 7,930 41,496
2012/03/07 8,200 8,220 8,090 8,200 59,464
2012/03/06 7,850 7,950 7,800 7,880 42,507
2012/03/05 7,870 7,940 7,810 7,920 29,815
2012/03/02 7,820 7,830 7,700 7,770 60,221
2012/03/01 7,990 8,070 7,930 8,070 42,382
2012/02/29 7,900 8,050 7,880 8,050 36,259
2012/02/28 8,250 8,260 7,950 8,000 33,383
2012/02/27 8,000 8,110 7,950 8,110 28,144
2012/02/24 8,000 8,000 7,730 7,800 77,522
2012/02/23 8,400 8,420 8,240 8,300 46,504
2012/02/22 8,380 8,450 8,360 8,450 33,183
2012/02/21 8,400 8,400 8,310 8,350 25,110
2012/02/20 8,320 8,430 8,300 8,350 39,251
2012/02/17 8,300 8,570 8,300 8,530 44,738
2012/02/16 8,430 8,880 8,430 8,830 88,410
2012/02/15 8,120 8,200 8,030 8,160 30,223
2012/02/14 8,000 8,090 7,950 8,050 24,542
2012/02/13 8,390 8,390 8,130 8,210 51,201
2012/02/10 7,790 7,970 7,790 7,970 52,654
2012/02/09 7,440 7,550 7,420 7,540 37,002
2012/02/08 7,280 7,350 7,260 7,260 34,701
2012/02/07 7,350 7,370 7,220 7,240 25,549
2012/02/06 7,410 7,450 7,340 7,390 55,746
2012/02/03 7,680 7,790 7,630 7,700 47,702
2012/02/02 8,000 8,000 7,860 7,880 30,133
2012/02/01 8,160 8,170 8,100 8,120 19,421
2012/01/31 8,160 8,180 8,070 8,160 33,927
2012/01/30 8,180 8,200 8,030 8,100 39,069
2012/01/27 8,280 8,470 8,180 8,220 32,113
2012/01/26 8,300 8,400 8,280 8,300 32,841
2012/01/25 8,440 8,480 8,380 8,480 18,464
2012/01/24 8,450 8,620 8,430 8,480 30,228
2012/01/23 8,690 8,780 8,660 8,720 31,147
2012/01/20 8,890 8,990 8,890 8,970 23,517
2012/01/19 9,190 9,200 9,040 9,180 20,744
2012/01/18 9,500 9,590 9,310 9,400 12,846
2012/01/17 9,550 9,550 9,330 9,390 11,319
2012/01/16 9,640 9,670 9,530 9,670 23,430
2012/01/13 9,350 9,360 9,250 9,310 10,617
2012/01/12 9,490 9,600 9,450 9,540 10,005
2012/01/11 9,320 9,440 9,240 9,440 15,059
2012/01/10 9,920 9,940 9,440 9,550 32,306
2012/01/06 10,000 10,440 9,950 10,150 29,998
2012/01/05 10,190 10,210 10,090 10,100 20,758
2012/01/04 10,450 10,500 10,290 10,360 16,846

このページの先頭へ