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
2018/12/28 17,160 17,190 16,920 17,140 28,380
2018/12/27 16,790 16,940 16,650 16,900 53,739
2018/12/26 17,560 17,850 17,330 17,680 67,435
2018/12/25 16,820 17,330 16,730 17,250 76,528
2018/12/21 15,650 15,830 15,580 15,660 62,831
2018/12/20 15,260 15,740 15,210 15,580 70,196
2018/12/19 15,280 15,320 14,990 14,990 77,601
2018/12/18 14,980 15,090 14,840 15,090 72,860
2018/12/17 14,450 14,490 14,340 14,350 29,086
2018/12/14 14,040 14,450 14,010 14,450 43,435
2018/12/13 14,140 14,200 14,010 14,110 26,533
2018/12/12 14,350 14,440 14,030 14,060 35,862
2018/12/11 14,310 14,520 14,270 14,410 48,445
2018/12/10 14,480 14,690 14,470 14,630 62,413
2018/12/07 13,310 13,650 13,300 13,580 41,663
2018/12/06 13,450 13,890 13,430 13,690 60,348
2018/12/05 12,900 13,040 12,830 12,880 78,725
2018/12/04 11,770 12,280 11,730 12,020 55,659
2018/12/03 11,610 11,700 11,500 11,500 62,414
2018/11/30 12,840 12,850 12,780 12,810 31,433
2018/11/29 12,610 12,750 12,600 12,740 26,363
2018/11/28 12,970 12,990 12,880 12,890 16,305
2018/11/27 13,300 13,450 13,160 13,210 38,883
2018/11/26 13,800 13,850 13,710 13,710 23,153
2018/11/22 13,760 13,820 13,640 13,700 30,632
2018/11/21 14,100 14,120 13,800 13,800 62,166
2018/11/20 13,220 13,340 13,180 13,260 39,685
2018/11/19 12,640 12,660 12,530 12,580 33,776
2018/11/16 13,250 13,350 13,150 13,240 39,154
2018/11/15 13,410 13,530 13,320 13,400 35,481
2018/11/14 12,950 13,140 12,870 13,090 57,416
2018/11/13 12,920 13,080 12,730 12,740 84,731
2018/11/12 12,040 12,080 11,820 11,870 29,157
2018/11/09 11,770 11,920 11,740 11,800 35,930
2018/11/08 11,700 11,740 11,650 11,670 61,592
2018/11/07 12,630 12,750 12,180 12,360 82,829
2018/11/06 13,020 13,080 12,940 13,010 22,255
2018/11/05 13,320 13,370 13,230 13,350 36,657
2018/11/02 13,090 13,220 12,900 12,900 45,049
2018/11/01 13,540 13,570 13,420 13,530 50,388
2018/10/31 13,870 14,010 13,780 13,810 50,237
2018/10/30 14,330 14,430 13,940 14,020 50,729
2018/10/29 13,770 14,060 13,710 14,040 38,575
2018/10/26 13,870 14,400 13,870 14,250 116,739
2018/10/25 13,480 13,670 13,440 13,590 96,428
2018/10/24 12,540 12,710 12,440 12,700 98,884
2018/10/23 12,480 12,920 12,450 12,890 89,403
2018/10/22 12,460 12,680 12,230 12,280 67,181
2018/10/19 12,220 12,240 12,000 12,020 61,930
2018/10/18 11,570 11,720 11,560 11,710 39,174
2018/10/17 11,420 11,470 11,350 11,370 50,394
2018/10/16 12,180 12,220 12,030 12,150 65,866
2018/10/15 12,050 12,340 12,030 12,320 77,802
2018/10/12 12,210 12,250 11,730 11,780 183,970
2018/10/11 12,150 12,670 11,960 12,670 305,366
2018/10/10 10,380 10,550 10,350 10,420 102,254
2018/10/09 10,290 10,330 10,200 10,310 103,342
2018/10/05 9,880 9,940 9,820 9,880 106,080
2018/10/04 9,610 9,800 9,600 9,800 56,944
2018/10/03 9,580 9,610 9,510 9,570 60,944
2018/10/02 9,540 9,630 9,530 9,630 58,723
2018/10/01 9,510 9,530 9,450 9,460 45,445
2018/09/28 9,610 9,690 9,610 9,640 44,843
2018/09/27 9,700 9,790 9,660 9,770 56,326
2018/09/26 9,560 9,580 9,510 9,530 31,098
2018/09/25 9,550 9,600 9,540 9,570 28,569
2018/09/21 9,500 9,610 9,490 9,610 52,171
2018/09/20 9,710 9,750 9,650 9,730 99,159
2018/09/19 9,910 10,000 9,900 9,950 61,207
2018/09/18 10,260 10,280 10,050 10,100 58,021
2018/09/14 10,040 10,110 9,910 9,940 90,059
2018/09/13 10,130 10,250 10,100 10,210 39,904
2018/09/12 10,230 10,340 10,220 10,270 33,185
2018/09/11 10,520 10,550 10,480 10,490 23,917
2018/09/10 10,870 10,880 10,720 10,820 27,841
2018/09/07 10,740 10,890 10,680 10,750 55,592
2018/09/06 10,560 10,580 10,420 10,530 48,090
2018/09/05 10,310 10,470 10,290 10,470 48,078
2018/09/04 10,140 10,270 10,110 10,150 31,067
2018/09/03 10,160 10,260 10,150 10,250 58,963
2018/08/31 10,530 10,540 10,400 10,460 37,780
2018/08/30 10,170 10,320 10,160 10,320 24,831
2018/08/29 10,200 10,250 10,190 10,250 17,962
2018/08/28 10,160 10,220 10,140 10,210 20,793
2018/08/27 10,120 10,140 10,070 10,110 25,114
2018/08/24 10,280 10,300 10,200 10,220 23,820
2018/08/23 10,180 10,290 10,170 10,220 41,848
2018/08/22 10,670 10,720 10,500 10,580 62,620
2018/08/21 10,200 10,250 10,170 10,180 33,490
2018/08/20 10,310 10,390 10,280 10,380 41,644
2018/08/17 10,680 10,740 10,570 10,670 30,262
2018/08/16 11,090 11,130 10,780 10,830 70,308
2018/08/15 10,630 10,820 10,630 10,790 46,560
2018/08/14 11,100 11,120 10,860 10,860 102,552
2018/08/13 10,800 11,070 10,720 10,870 114,680
2018/08/10 10,140 10,350 10,120 10,330 42,678
2018/08/09 10,040 10,120 10,030 10,100 35,466
2018/08/08 10,110 10,130 10,100 10,110 30,129
2018/08/07 10,420 10,430 10,340 10,340 52,653
2018/08/06 10,730 10,750 10,680 10,680 51,431
2018/08/03 10,920 10,970 10,900 10,970 43,342
2018/08/02 11,130 11,280 11,080 11,260 50,605
2018/08/01 11,100 11,230 11,080 11,210 25,593
2018/07/31 11,390 11,440 11,340 11,350 42,490
2018/07/30 11,140 11,280 11,140 11,260 46,755
2018/07/27 10,790 10,840 10,760 10,770 28,960
2018/07/26 10,910 10,980 10,820 10,960 30,937
2018/07/25 11,000 11,110 10,990 11,030 27,367
2018/07/24 10,930 10,980 10,840 10,880 57,833
2018/07/23 11,200 11,310 11,150 11,230 32,223
2018/07/20 11,110 11,420 11,100 11,180 51,089
2018/07/19 11,030 11,110 10,980 11,080 40,113
2018/07/18 11,060 11,130 10,980 11,070 42,252
2018/07/17 11,280 11,330 11,240 11,310 55,743
2018/07/13 11,420 11,470 11,380 11,410 24,570
2018/07/12 11,700 11,770 11,560 11,580 26,666
2018/07/11 11,710 11,940 11,650 11,780 73,322
2018/07/10 11,420 11,490 11,350 11,450 32,397
2018/07/09 11,980 11,980 11,770 11,790 64,409
2018/07/06 12,820 12,850 12,510 12,550 54,352
2018/07/05 13,090 13,230 13,000 13,080 56,759
2018/07/04 13,130 13,210 13,030 13,060 35,359
2018/07/03 12,960 13,150 12,840 12,930 67,630
2018/07/02 13,040 13,440 12,900 13,440 69,927
2018/06/29 13,140 13,230 12,810 12,940 39,043
2018/06/28 13,310 13,450 13,140 13,260 96,995
2018/06/27 12,770 12,890 12,680 12,850 49,244
2018/06/26 12,910 12,950 12,470 12,560 111,185
2018/06/25 11,650 12,120 11,610 12,090 64,973
2018/06/22 11,940 11,960 11,750 11,790 60,991
2018/06/21 11,200 11,250 11,060 11,190 29,556
2018/06/20 11,450 11,640 11,110 11,150 86,218
2018/06/19 11,270 11,900 11,260 11,840 97,543
2018/06/18 11,140 11,390 11,120 11,310 30,968
2018/06/15 11,050 11,200 11,050 11,200 32,282
2018/06/14 11,400 11,510 11,320 11,510 29,937
2018/06/13 11,220 11,250 11,200 11,240 13,721
2018/06/12 11,290 11,340 11,250 11,320 46,141
2018/06/11 11,520 11,590 11,420 11,590 19,444
2018/06/08 11,460 11,720 11,400 11,710 38,039
2018/06/07 11,420 11,420 11,360 11,370 31,281
2018/06/06 11,700 11,720 11,660 11,680 32,021
2018/06/05 11,960 12,040 11,910 12,000 22,001
2018/06/04 12,250 12,290 12,200 12,220 21,094
2018/06/01 12,770 12,870 12,760 12,870 20,244
2018/05/31 12,700 12,760 12,630 12,710 29,321
2018/05/30 13,260 13,280 12,880 12,980 131,904
2018/05/29 12,050 12,130 11,970 12,070 26,237
2018/05/28 11,820 11,880 11,760 11,840 10,026
2018/05/25 11,800 11,800 11,670 11,730 27,975
2018/05/24 11,870 12,290 11,840 11,970 73,306
2018/05/23 12,230 12,370 12,180 12,330 27,779
2018/05/22 12,210 12,210 12,130 12,140 30,374
2018/05/21 12,100 12,170 12,060 12,140 10,126
2018/05/18 12,320 12,320 12,260 12,300 21,329
2018/05/17 12,460 12,550 12,450 12,500 32,737
2018/05/16 13,080 13,090 12,970 13,020 16,744
2018/05/15 12,240 12,480 12,220 12,470 12,394
2018/05/14 12,280 12,280 12,220 12,230 15,185
2018/05/11 12,800 12,830 12,750 12,800 20,545
2018/05/10 13,340 13,350 13,200 13,250 40,854
2018/05/09 13,840 13,970 13,820 13,920 18,383
2018/05/08 13,880 13,890 13,800 13,800 10,209
2018/05/07 13,800 13,930 13,780 13,800 23,059
2018/05/02 14,190 14,380 14,160 14,220 19,767
2018/05/01 14,550 14,560 14,390 14,430 10,655
2018/04/27 14,610 14,770 14,520 14,660 21,646
2018/04/26 15,180 15,310 15,030 15,280 20,056
2018/04/25 15,030 15,410 14,950 15,390 30,876
2018/04/24 14,380 14,540 14,310 14,340 22,224
2018/04/23 14,300 14,440 14,260 14,270 17,611
2018/04/20 14,110 14,260 14,080 14,250 12,659
2018/04/19 13,840 13,960 13,820 13,920 14,283
2018/04/18 13,890 14,010 13,800 13,930 31,038
2018/04/17 14,730 14,760 14,600 14,600 33,029
2018/04/16 15,200 15,370 15,160 15,300 30,376
2018/04/13 16,080 16,250 16,050 16,100 24,115
2018/04/12 16,570 16,700 16,500 16,650 18,728
2018/04/11 16,740 16,980 16,690 16,960 24,826
2018/04/10 17,130 17,140 16,510 16,510 27,707
2018/04/09 16,690 16,700 16,420 16,560 30,757
2018/04/06 16,590 16,880 16,450 16,880 42,984
2018/04/05 16,320 16,490 16,120 16,190 41,479
2018/04/04 16,890 17,300 16,880 17,300 23,438
2018/04/03 17,080 17,160 16,960 17,160 21,836
2018/04/02 16,210 16,330 16,070 16,330 14,772
2018/03/30 16,420 16,460 16,280 16,310 20,106
2018/03/29 16,910 17,230 16,900 16,950 32,297
2018/03/28 16,490 16,760 16,290 16,580 45,786
2018/03/27 15,560 15,590 15,450 15,500 31,478
2018/03/26 16,210 16,310 15,600 15,700 76,668
2018/03/23 15,840 16,040 15,660 16,000 93,937
2018/03/22 14,150 14,190 13,860 14,160 27,122
2018/03/20 14,530 14,550 14,210 14,220 54,512
2018/03/19 13,410 13,710 13,340 13,550 34,681
2018/03/16 13,550 13,780 13,510 13,600 30,889
2018/03/15 14,000 14,280 13,850 13,850 29,002
2018/03/14 13,890 13,960 13,800 13,850 20,806
2018/03/13 13,440 13,490 13,420 13,460 18,292
2018/03/12 13,110 13,190 13,050 13,050 64,422
2018/03/09 14,080 14,300 14,000 14,240 43,430
2018/03/08 14,590 14,710 14,560 14,640 48,347
2018/03/07 15,430 15,770 15,260 15,690 52,590
2018/03/06 14,690 14,820 14,660 14,660 27,002
2018/03/05 15,420 15,660 15,110 15,530 58,816
2018/03/02 15,670 15,950 15,580 15,790 62,944
2018/03/01 14,930 15,190 14,790 14,970 49,513
2018/02/28 14,120 14,610 14,080 14,260 50,291
2018/02/27 13,190 13,250 13,060 13,250 32,557
2018/02/26 13,540 13,720 13,540 13,540 33,281
2018/02/23 14,530 14,670 14,450 14,540 46,917
2018/02/22 15,350 15,660 15,200 15,410 70,965
2018/02/21 14,650 15,340 14,650 15,240 89,112
2018/02/20 14,260 14,730 14,260 14,620 44,885
2018/02/19 14,050 14,110 13,910 13,960 16,223
2018/02/16 14,020 14,150 13,950 14,080 27,451
2018/02/15 14,360 14,440 13,950 14,010 76,979
2018/02/14 16,050 16,190 15,940 15,940 61,330
2018/02/13 16,450 16,790 16,370 16,790 113,101
2018/02/09 18,020 18,420 17,690 18,050 224,136
2018/02/08 16,320 16,390 15,770 15,840 143,229
2018/02/07 15,090 16,500 14,800 16,480 434,904
2018/02/06 14,790 14,790 14,790 14,790 57,597
2018/02/05 12,270 12,290 11,790 11,790 210,699
2018/02/02 9,960 10,280 9,940 10,090 110,506
2018/02/01 10,280 10,280 10,140 10,240 55,032
2018/01/31 10,640 10,650 10,350 10,540 116,462
2018/01/30 10,360 10,840 10,350 10,520 269,978
2018/01/29 9,600 9,650 9,560 9,650 22,974
2018/01/26 9,690 9,710 9,640 9,680 22,110
2018/01/25 9,610 9,630 9,540 9,540 35,829
2018/01/24 9,460 9,460 9,420 9,420 17,028
2018/01/23 9,360 9,380 9,320 9,320 21,157
2018/01/22 9,510 9,540 9,480 9,480 35,132
2018/01/19 9,570 9,650 9,530 9,610 27,744
2018/01/18 9,530 9,660 9,520 9,640 60,242
2018/01/17 9,480 9,520 9,440 9,480 101,707
2018/01/16 9,120 9,130 9,100 9,110 19,030
2018/01/15 9,150 9,160 9,100 9,100 25,503
2018/01/12 9,140 9,160 9,130 9,150 28,408
2018/01/11 9,170 9,210 9,150 9,190 52,469
2018/01/10 9,410 9,420 9,360 9,380 20,997
2018/01/09 9,370 9,390 9,300 9,300 32,686
2018/01/05 9,450 9,450 9,420 9,430 36,317
2018/01/04 9,510 9,550 9,500 9,500 41,693

このページの先頭へ