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
2017/12/29 9,900 9,910 9,880 9,910 23,231
2017/12/28 10,020 10,030 9,960 9,980 14,322
2017/12/27 10,000 10,000 9,930 9,930 12,353
2017/12/26 10,060 10,110 10,000 10,040 40,800
2017/12/25 9,950 9,990 9,900 9,950 29,527
2017/12/22 9,930 9,940 9,900 9,900 23,544
2017/12/21 10,030 10,080 10,020 10,040 41,497
2017/12/20 9,960 9,990 9,880 9,890 37,836
2017/12/19 9,950 9,970 9,920 9,930 40,966
2017/12/18 10,060 10,070 10,010 10,010 62,488
2017/12/15 10,450 10,460 10,380 10,390 33,535
2017/12/14 10,540 10,560 10,450 10,450 41,952
2017/12/13 10,610 10,770 10,570 10,620 63,303
2017/12/12 10,590 10,610 10,560 10,600 58,364
2017/12/11 10,910 10,930 10,900 10,900 43,123
2017/12/08 11,210 11,280 11,130 11,130 63,341
2017/12/07 11,470 11,490 11,380 11,430 34,887
2017/12/06 11,680 11,840 11,620 11,820 62,528
2017/12/05 11,620 11,630 11,530 11,530 47,453
2017/12/04 11,340 11,350 11,160 11,270 50,257
2017/12/01 11,510 11,600 11,470 11,550 47,040
2017/11/30 11,320 11,350 11,280 11,280 39,065
2017/11/29 11,140 11,170 11,120 11,140 29,244
2017/11/28 11,170 11,240 11,160 11,200 31,242
2017/11/27 11,230 11,350 11,200 11,340 37,817
2017/11/24 11,260 11,320 11,240 11,250 32,444
2017/11/22 11,490 11,500 11,410 11,420 64,189
2017/11/21 11,940 11,990 11,890 11,940 74,948
2017/11/20 12,360 12,560 12,320 12,490 34,451
2017/11/17 12,520 12,600 12,510 12,560 33,755
2017/11/16 13,020 13,050 12,770 12,770 76,283
2017/11/15 12,650 12,830 12,620 12,770 53,406
2017/11/14 12,650 12,780 12,650 12,780 34,616
2017/11/13 12,400 12,460 12,370 12,400 41,705
2017/11/10 12,280 12,300 12,200 12,200 59,485
2017/11/09 12,180 12,370 12,130 12,290 63,432
2017/11/08 12,310 12,320 12,220 12,230 151,721
2017/11/07 12,130 12,130 12,030 12,040 49,225
2017/11/06 12,280 12,510 12,270 12,430 40,713
2017/11/02 12,470 12,720 12,450 12,530 26,647
2017/11/01 12,300 12,310 12,230 12,230 51,139
2017/10/31 12,510 12,510 12,420 12,490 37,476
2017/10/30 12,500 12,610 12,470 12,570 141,143
2017/10/27 13,000 13,110 12,920 12,960 43,206
2017/10/26 12,930 12,960 12,890 12,960 33,025
2017/10/25 12,830 12,980 12,820 12,900 78,557
2017/10/24 12,570 12,570 12,440 12,470 93,997
2017/10/23 12,200 12,220 12,120 12,120 96,837
2017/10/20 12,260 12,290 12,160 12,200 131,583
2017/10/19 12,410 12,460 12,400 12,460 64,308
2017/10/18 12,380 12,400 12,370 12,380 47,769
2017/10/17 12,370 12,380 12,330 12,370 85,558
2017/10/16 12,470 12,480 12,410 12,410 111,002
2017/10/13 12,880 12,890 12,810 12,810 61,667
2017/10/12 12,950 12,960 12,920 12,940 83,430
2017/10/11 13,180 13,180 13,100 13,110 100,819
2017/10/10 13,440 13,450 13,300 13,300 57,753
2017/10/06 13,380 13,470 13,280 13,300 95,003
2017/10/05 13,690 13,700 13,650 13,680 33,069
2017/10/04 13,710 13,740 13,690 13,700 60,038
2017/10/03 13,740 13,740 13,650 13,650 68,500
2017/10/02 13,950 14,010 13,870 13,870 84,839
2017/09/29 14,300 14,310 14,260 14,280 68,365
2017/09/28 14,550 14,580 14,520 14,520 37,135
2017/09/27 14,600 14,620 14,530 14,550 44,793
2017/09/26 14,660 14,820 14,610 14,710 47,137
2017/09/25 14,580 14,770 14,540 14,740 49,113
2017/09/22 14,660 15,100 14,660 14,970 83,773
2017/09/21 14,640 14,710 14,610 14,680 52,805
2017/09/20 14,730 14,730 14,630 14,650 38,402
2017/09/19 14,700 14,710 14,590 14,640 80,795
2017/09/15 15,390 15,410 15,220 15,250 85,432
2017/09/14 15,190 15,230 15,130 15,200 68,413
2017/09/13 15,550 15,570 15,500 15,560 68,332
2017/09/12 15,770 15,840 15,750 15,820 40,535
2017/09/12 1 -> 0.01 分割
2017/09/11 80 81 80 80 9,580,934
2017/09/08 82 83 81 83 10,258,213
2017/09/07 83 84 82 83 6,069,610
2017/09/06 83 84 82 83 9,625,747
2017/09/05 84 85 83 85 11,216,946
2017/09/04 84 85 83 84 15,149,237
2017/09/01 81 82 80 82 17,782,220
2017/08/31 83 85 83 85 3,162,699
2017/08/30 83 84 83 84 3,368,131
2017/08/29 85 88 84 86 11,350,531
2017/08/28 82 84 81 83 7,455,875
2017/08/25 84 85 83 84 2,438,087
2017/08/24 85 86 84 85 3,288,088
2017/08/23 82 84 81 83 8,022,348
2017/08/22 87 87 86 86 4,730,407
2017/08/21 90 92 90 91 5,869,973
2017/08/18 92 93 89 90 18,535,426
2017/08/17 83 83 82 83 3,026,685
2017/08/16 84 84 82 83 5,875,051
2017/08/15 82 83 81 83 7,084,736
2017/08/14 90 92 88 89 46,920,920
2017/08/10 81 83 80 83 9,622,139
2017/08/09 80 83 80 80 14,225,241
2017/08/08 79 79 78 79 3,311,426
2017/08/07 79 80 78 78 4,371,508
2017/08/04 79 80 79 80 3,839,162
2017/08/03 78 80 78 79 3,965,551
2017/08/02 77 78 77 78 2,669,243
2017/08/01 79 79 77 79 10,515,656
2017/07/31 80 81 79 80 8,536,576
2017/07/28 80 82 79 82 11,777,021
2017/07/27 79 79 78 78 4,520,957
2017/07/26 79 80 78 80 7,663,938
2017/07/25 79 80 78 79 6,695,702
2017/07/24 80 81 79 79 12,041,732
2017/07/21 81 81 80 80 9,125,055
2017/07/20 81 82 81 81 5,394,413
2017/07/19 83 83 82 83 13,083,975
2017/07/18 84 85 83 85 21,558,715
2017/07/14 89 89 88 89 3,926,194
2017/07/13 89 90 89 89 5,779,761
2017/07/12 92 93 91 92 6,024,176
2017/07/11 93 94 92 93 3,690,437
2017/07/10 94 95 93 93 7,445,343
2017/07/07 97 99 96 98 25,796,957
2017/07/06 92 94 92 93 11,071,459
2017/07/05 93 94 92 92 8,257,770
2017/07/04 92 94 92 94 13,791,514
2017/07/03 90 91 90 91 3,716,015
2017/06/30 90 91 90 90 10,538,044
2017/06/29 88 89 87 88 15,092,878
2017/06/28 91 92 90 92 9,087,775
2017/06/27 88 88 87 88 7,528,166
2017/06/26 89 90 88 89 8,124,412
2017/06/23 90 91 89 90 10,091,812
2017/06/22 91 91 90 91 1,697,636
2017/06/21 90 91 90 91 2,711,279
2017/06/20 90 90 89 90 8,629,817
2017/06/19 91 92 90 91 4,061,593
2017/06/16 92 92 91 91 3,379,581
2017/06/15 91 92 90 91 8,157,371
2017/06/14 91 92 90 92 10,775,427
2017/06/13 93 94 93 93 4,009,071
2017/06/12 93 94 92 94 5,441,845
2017/06/09 93 93 91 92 9,970,900
2017/06/08 93 94 93 94 4,133,890
2017/06/07 94 95 93 93 7,146,992
2017/06/06 93 94 93 94 7,708,147
2017/06/05 93 94 92 92 7,221,291
2017/06/02 94 94 92 92 10,502,042
2017/06/01 95 95 94 95 4,017,486
2017/05/31 95 95 94 94 6,781,809
2017/05/30 96 97 95 96 5,383,120
2017/05/29 96 97 95 96 14,041,450
2017/05/26 97 98 96 98 5,699,366
2017/05/25 97 98 95 96 28,311,476
2017/05/24 100 101 100 100 5,971,535
2017/05/23 100 101 99 100 14,482,768
2017/05/22 103 104 102 103 12,331,408
2017/05/19 111 112 110 111 9,080,838
2017/05/18 113 114 109 109 29,883,148
2017/05/17 100 103 99 102 9,236,817
2017/05/16 100 100 99 100 7,160,483
2017/05/15 102 102 100 102 9,130,235
2017/05/12 104 104 103 104 3,973,198
2017/05/11 103 104 102 104 4,493,716
2017/05/10 103 103 102 103 2,760,009
2017/05/09 101 102 101 102 5,919,767
2017/05/08 102 103 102 102 5,254,894
2017/05/02 103 104 103 104 7,763,122
2017/05/01 106 107 106 107 2,030,467
2017/04/28 107 107 106 107 4,356,223
2017/04/27 107 107 106 107 3,196,307
2017/04/26 107 108 106 107 7,780,810
2017/04/25 108 109 107 107 13,534,148
2017/04/24 112 113 111 112 11,358,971
2017/04/21 119 120 118 118 5,114,969
2017/04/20 120 122 120 122 4,063,704
2017/04/19 119 119 117 118 7,590,801
2017/04/18 119 120 118 119 8,353,518
2017/04/17 126 127 125 125 9,350,683
2017/04/14 125 127 125 127 7,862,991
2017/04/13 126 126 123 123 12,945,604
2017/04/12 124 126 124 124 14,064,757
2017/04/11 121 122 120 121 10,887,830
2017/04/10 115 116 114 114 7,257,283
2017/04/07 111 117 111 115 34,712,103
2017/04/06 114 115 114 114 7,823,196
2017/04/05 110 112 110 110 5,090,563
2017/04/04 111 113 111 113 6,241,391
2017/04/03 111 112 110 110 3,982,775
2017/03/31 110 112 109 111 4,537,857
2017/03/30 110 110 108 109 5,296,406
2017/03/29 110 110 109 110 6,555,809
2017/03/28 115 115 113 114 6,383,291
2017/03/27 119 121 119 120 5,446,934
2017/03/24 119 120 118 118 4,033,193
2017/03/23 117 118 116 117 5,384,676
2017/03/22 117 118 117 117 8,222,186
2017/03/21 113 113 112 112 5,431,267
2017/03/17 115 116 114 114 9,483,602
2017/03/16 119 119 117 117 10,479,478
2017/03/15 123 124 122 124 5,038,856
2017/03/14 122 122 120 120 9,989,536
2017/03/13 125 125 124 125 2,707,718
2017/03/10 126 126 125 125 2,051,964
2017/03/09 126 127 125 126 3,246,381
2017/03/08 126 128 125 126 4,277,337
2017/03/07 126 126 125 126 5,453,800
2017/03/06 128 129 127 128 10,749,527
2017/03/03 130 132 130 132 3,478,455
2017/03/02 130 131 130 130 3,097,927
2017/03/01 132 132 129 129 8,764,042
2017/02/28 129 130 128 129 3,854,557
2017/02/27 128 130 127 128 8,464,408
2017/02/24 132 133 131 133 8,148,316
2017/02/23 128 130 128 130 3,137,749
2017/02/22 129 129 127 128 5,932,110
2017/02/21 125 127 125 126 5,183,014
2017/02/20 125 126 125 125 3,916,522
2017/02/17 125 126 125 125 3,358,101
2017/02/16 125 126 124 124 12,157,789
2017/02/15 121 122 120 120 10,400,597
2017/02/14 127 127 126 126 4,603,773
2017/02/13 130 130 129 129 4,950,918
2017/02/10 133 133 132 132 3,452,004
2017/02/09 134 135 133 134 2,047,331
2017/02/08 135 136 134 134 3,499,690
2017/02/07 133 135 133 134 3,909,379
2017/02/06 135 135 133 133 8,909,869
2017/02/03 138 140 138 138 3,588,724
2017/02/02 136 140 136 140 5,559,288
2017/02/01 138 139 137 137 6,311,393
2017/01/31 140 143 139 142 10,975,397
2017/01/30 141 141 139 139 4,952,278
2017/01/27 138 140 138 139 6,503,833
2017/01/26 137 138 136 136 8,248,247
2017/01/25 140 141 139 139 8,670,344
2017/01/24 145 146 145 145 10,500,529
2017/01/23 151 152 150 151 9,597,922
2017/01/20 156 157 155 155 6,671,036
2017/01/19 154 155 153 155 10,480,260
2017/01/18 152 153 151 151 11,950,772
2017/01/17 155 156 155 156 6,964,093
2017/01/16 156 157 155 155 5,579,333
2017/01/13 156 157 156 156 5,113,766
2017/01/12 157 159 156 157 11,892,232
2017/01/11 160 163 160 162 6,562,529
2017/01/10 162 163 161 162 7,219,433
2017/01/06 163 164 162 164 6,513,691
2017/01/05 168 168 166 166 9,481,026
2017/01/04 175 177 175 175 7,044,817

このページの先頭へ