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
2014/12/30 863 864 858 860 1,919,227
2014/12/29 861 863 853 860 2,818,806
2014/12/26 863 866 858 860 637,536
2014/12/25 868 877 866 875 438,897
2014/12/24 861 861 854 856 875,509
2014/12/22 880 888 880 884 722,676
2014/12/19 900 903 882 885 1,027,870
2014/12/18 928 929 919 928 1,196,428
2014/12/17 1,024 1,031 1,016 1,024 1,825,067
2014/12/16 964 970 951 963 1,491,742
2014/12/15 1,002 1,008 983 988 2,753,196
2014/12/12 962 988 962 985 4,943,350
2014/12/11 896 901 885 887 6,014,296
2014/12/10 830 839 824 832 2,821,683
2014/12/09 823 837 821 834 2,014,766
2014/12/08 797 801 795 799 930,205
2014/12/05 800 801 797 800 877,127
2014/12/04 808 809 804 808 667,832
2014/12/03 802 808 800 808 1,939,073
2014/12/02 854 856 848 852 1,148,585
2014/12/01 831 833 826 831 837,562
2014/11/28 792 800 790 798 421,562
2014/11/27 789 792 788 789 1,065,487
2014/11/26 803 804 800 801 833,967
2014/11/25 815 815 810 813 893,032
2014/11/21 847 848 836 836 1,259,349
2014/11/20 853 868 851 867 718,620
2014/11/19 835 844 833 843 401,764
2014/11/18 838 841 836 841 605,266
2014/11/17 841 858 841 856 1,009,324
2014/11/14 838 847 838 847 787,675
2014/11/13 824 832 821 830 1,774,490
2014/11/12 808 820 808 814 965,350
2014/11/11 817 820 805 808 876,627
2014/11/10 839 840 830 833 643,308
2014/11/07 848 849 843 846 695,798
2014/11/06 861 877 861 873 774,239
2014/11/05 878 880 869 869 1,396,358
2014/11/04 875 884 875 884 1,138,857
2014/10/31 849 856 827 835 1,510,925
2014/10/30 855 862 853 861 587,441
2014/10/29 838 838 831 835 1,327,868
2014/10/28 881 883 874 876 775,352
2014/10/27 885 896 885 892 741,003
2014/10/24 898 935 898 924 2,216,756
2014/10/23 929 940 929 930 916,086
2014/10/22 880 880 864 869 1,859,618
2014/10/21 950 960 945 955 1,417,078
2014/10/20 1,008 1,012 1,000 1,004 2,166,875
2014/10/17 1,074 1,086 1,054 1,082 1,227,681
2014/10/16 1,113 1,120 1,100 1,110 2,965,252
2014/10/15 1,013 1,044 1,008 1,026 2,801,924
2014/10/14 1,017 1,017 1,017 1,017 2,188,717
2014/10/10 875 876 863 867 3,509,878
2014/10/09 807 808 797 804 3,977,349
2014/10/08 880 881 875 880 2,123,082
2014/10/07 830 833 829 833 840,096
2014/10/06 807 811 802 804 968,681
2014/10/03 862 862 846 846 1,508,475
2014/10/02 881 883 874 876 1,475,491
2014/10/01 864 870 861 866 1,161,135
2014/09/30 853 861 852 853 1,630,256
2014/09/29 820 829 813 829 1,558,541
2014/09/26 818 823 817 823 1,893,680
2014/09/25 780 781 774 779 679,243
2014/09/24 801 805 796 797 2,454,423
2014/09/22 748 766 747 761 970,559
2014/09/19 743 744 737 739 1,051,075
2014/09/18 757 759 753 758 743,900
2014/09/17 753 757 751 754 1,340,959
2014/09/16 790 798 788 794 1,438,830
2014/09/12 758 759 752 755 531,381
2014/09/11 755 762 752 761 641,617
2014/09/10 757 760 753 759 1,163,706
2014/09/09 736 743 734 742 493,354
2014/09/08 729 732 727 731 569,639
2014/09/05 738 747 738 747 591,767
2014/09/04 740 741 737 739 656,154
2014/09/03 747 750 745 750 730,111
2014/09/02 744 744 740 742 429,450
2014/09/01 738 743 735 743 645,004
2014/08/29 733 737 730 737 1,127,546
2014/08/28 733 738 731 738 798,847
2014/08/27 725 732 725 731 525,226
2014/08/26 720 727 720 726 690,437
2014/08/25 724 726 718 721 866,592
2014/08/22 723 726 722 722 1,196,125
2014/08/21 726 733 724 731 733,394
2014/08/20 719 728 718 727 950,523
2014/08/19 715 715 712 714 1,003,644
2014/08/18 727 727 716 722 1,774,542
2014/08/15 743 753 740 745 1,475,163
2014/08/14 760 767 760 765 790,712
2014/08/13 807 808 803 804 515,472
2014/08/12 813 815 808 812 1,026,921
2014/08/11 864 867 855 857 1,323,572
2014/08/08 897 949 893 931 3,455,147
2014/08/07 869 875 861 867 1,231,048
2014/08/06 862 876 861 867 1,882,385
2014/08/05 815 830 815 827 2,184,055
2014/08/04 854 862 851 854 1,529,697
2014/08/01 822 825 813 816 3,007,081
2014/07/31 753 761 751 758 1,122,514
2014/07/30 742 742 736 736 403,831
2014/07/29 737 740 735 740 449,793
2014/07/28 748 750 744 746 781,241
2014/07/25 727 731 725 730 414,989
2014/07/24 718 725 716 721 389,365
2014/07/23 717 717 712 715 463,621
2014/07/22 730 731 723 725 724,643
2014/07/18 759 762 751 753 2,220,970
2014/07/17 702 706 701 705 770,018
2014/07/16 713 717 712 717 413,075
2014/07/15 703 703 700 703 566,845
2014/07/14 723 724 718 718 500,337
2014/07/11 733 736 731 736 867,480
2014/07/10 707 711 706 710 577,032
2014/07/09 720 720 718 719 744,034
2014/07/08 714 717 714 717 668,852
2014/07/07 700 705 700 702 500,500
2014/07/04 700 703 699 703 451,096
2014/07/03 709 710 706 710 460,846
2014/07/02 712 712 710 712 727,933
2014/07/01 729 729 725 727 673,066
2014/06/30 741 742 738 739 1,181,119
2014/06/27 748 757 746 752 1,013,485
2014/06/26 746 746 743 745 865,776
2014/06/25 766 773 765 773 667,712
2014/06/24 747 750 745 749 553,522
2014/06/23 761 762 754 755 467,349
2014/06/20 754 756 752 756 505,639
2014/06/19 751 754 748 749 1,025,442
2014/06/18 794 797 793 794 325,163
2014/06/17 815 815 810 812 343,795
2014/06/16 817 829 817 824 631,908
2014/06/13 832 834 826 830 832,740
2014/06/12 795 797 792 795 356,380
2014/06/11 785 785 782 785 525,684
2014/06/10 795 801 793 800 686,046
2014/06/09 784 786 782 784 813,443
2014/06/06 827 827 821 826 798,542
2014/06/05 861 861 858 860 280,710
2014/06/04 868 872 866 872 244,515
2014/06/03 863 867 860 863 200,852
2014/06/02 858 861 858 859 194,824
2014/05/30 856 868 856 865 779,332
2014/05/29 862 864 860 861 195,676
2014/05/28 869 870 866 868 303,595
2014/05/27 885 886 883 884 215,711
2014/05/26 894 895 889 892 217,214
2014/05/23 898 901 896 900 221,201
2014/05/22 898 901 893 898 781,071
2014/05/21 918 919 911 912 430,492
2014/05/20 924 924 917 920 381,242
2014/05/19 936 940 934 939 432,387
2014/05/16 956 961 949 960 327,451
2014/05/15 950 950 945 947 225,932
2014/05/14 956 960 954 954 200,548
2014/05/13 950 952 948 951 350,770
2014/05/12 982 982 973 975 392,553
2014/05/09 998 1,001 998 1,001 169,811
2014/05/08 1,000 1,001 994 997 464,312
2014/05/07 1,033 1,033 1,020 1,020 589,979
2014/05/02 1,031 1,034 1,030 1,033 270,905
2014/05/01 1,039 1,040 1,030 1,037 333,665
2014/04/30 1,055 1,057 1,046 1,046 991,611
2014/04/28 1,074 1,086 1,071 1,079 336,225
2014/04/25 1,062 1,073 1,060 1,068 231,344
2014/04/24 1,052 1,056 1,051 1,053 611,728
2014/04/23 1,056 1,058 1,053 1,055 520,359
2014/04/22 1,064 1,067 1,062 1,066 412,368
2014/04/21 1,072 1,083 1,071 1,075 169,001
2014/04/18 1,077 1,087 1,074 1,077 230,646
2014/04/17 1,095 1,097 1,092 1,092 232,758
2014/04/16 1,123 1,124 1,109 1,109 214,320
2014/04/15 1,131 1,140 1,128 1,132 223,488
2014/04/14 1,139 1,142 1,128 1,139 662,011
2014/04/11 1,100 1,103 1,092 1,097 439,459
2014/04/10 1,053 1,061 1,049 1,051 525,588
2014/04/09 1,077 1,084 1,073 1,080 282,361
2014/04/08 1,100 1,104 1,093 1,100 273,467
2014/04/07 1,083 1,093 1,081 1,090 269,370
2014/04/04 1,069 1,069 1,063 1,063 227,654
2014/04/03 1,069 1,079 1,066 1,078 216,966
2014/04/02 1,065 1,068 1,060 1,065 371,253
2014/04/01 1,098 1,101 1,092 1,092 292,786
2014/03/31 1,111 1,117 1,109 1,112 222,840
2014/03/28 1,121 1,125 1,120 1,121 203,254
2014/03/27 1,140 1,141 1,136 1,139 274,747
2014/03/26 1,119 1,123 1,114 1,119 293,153
2014/03/25 1,140 1,142 1,132 1,141 236,344
2014/03/24 1,144 1,144 1,126 1,142 492,812
2014/03/20 1,133 1,155 1,129 1,150 390,418
2014/03/19 1,112 1,121 1,106 1,116 540,007
2014/03/18 1,145 1,167 1,145 1,150 411,861
2014/03/17 1,214 1,215 1,185 1,203 673,312
2014/03/14 1,174 1,176 1,164 1,176 572,595
2014/03/13 1,134 1,138 1,125 1,128 323,236
2014/03/12 1,151 1,159 1,147 1,157 417,447
2014/03/11 1,138 1,143 1,134 1,142 268,688
2014/03/10 1,138 1,153 1,135 1,152 410,702
2014/03/07 1,108 1,116 1,106 1,109 328,200
2014/03/06 1,111 1,115 1,103 1,110 295,044
2014/03/05 1,103 1,113 1,101 1,107 521,299
2014/03/04 1,179 1,185 1,160 1,168 1,101,217
2014/03/03 1,170 1,191 1,153 1,162 782,064
2014/02/28 1,102 1,118 1,097 1,113 724,199
2014/02/27 1,110 1,115 1,103 1,105 356,081
2014/02/26 1,094 1,095 1,071 1,087 364,122
2014/02/25 1,091 1,107 1,089 1,104 230,821
2014/02/24 1,101 1,126 1,069 1,111 546,576
2014/02/21 1,088 1,101 1,086 1,090 818,290
2014/02/20 1,120 1,161 1,113 1,160 1,226,667
2014/02/19 1,062 1,069 1,061 1,068 269,097
2014/02/18 1,073 1,074 1,058 1,066 374,440
2014/02/17 1,062 1,085 1,062 1,078 417,822
2014/02/14 1,097 1,123 1,090 1,115 712,174
2014/02/13 1,106 1,134 1,103 1,133 545,672
2014/02/12 1,126 1,130 1,117 1,119 473,633
2014/02/10 1,160 1,174 1,160 1,166 407,990
2014/02/07 1,252 1,256 1,231 1,237 505,363
2014/02/06 1,372 1,388 1,357 1,365 860,465
2014/02/05 1,336 1,352 1,320 1,346 955,978
2014/02/04 1,345 1,362 1,322 1,340 919,699
2014/02/03 1,258 1,269 1,228 1,255 567,107
2014/01/31 1,200 1,228 1,196 1,216 495,491
2014/01/30 1,172 1,184 1,155 1,177 430,203
2014/01/29 1,114 1,117 1,105 1,107 245,594
2014/01/28 1,176 1,187 1,168 1,172 463,965
2014/01/27 1,172 1,178 1,150 1,165 825,310
2014/01/24 1,065 1,075 1,058 1,068 518,069
2014/01/23 1,046 1,065 1,045 1,064 218,689
2014/01/22 1,066 1,068 1,059 1,064 134,077
2014/01/21 1,076 1,077 1,065 1,069 164,787
2014/01/20 1,081 1,081 1,072 1,075 108,515
2014/01/17 1,080 1,080 1,074 1,075 77,384
2014/01/16 1,066 1,073 1,066 1,072 122,443
2014/01/15 1,062 1,065 1,060 1,065 271,077
2014/01/14 1,099 1,099 1,089 1,095 273,495
2014/01/10 1,101 1,105 1,096 1,096 172,890
2014/01/09 1,100 1,103 1,098 1,102 97,011
2014/01/08 1,095 1,099 1,094 1,099 85,624
2014/01/07 1,115 1,117 1,109 1,114 249,862
2014/01/06 1,126 1,128 1,121 1,128 194,402

このページの先頭へ