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
2019/12/30 5,310 5,320 5,260 5,280 178,616
2019/12/27 5,200 5,200 5,160 5,180 139,758
2019/12/26 5,170 5,180 5,160 5,170 150,847
2019/12/25 5,220 5,220 5,180 5,190 157,605
2019/12/24 5,240 5,250 5,230 5,240 127,300
2019/12/23 5,220 5,230 5,200 5,220 115,395
2019/12/20 5,190 5,230 5,180 5,220 174,093
2019/12/19 5,290 5,320 5,260 5,280 154,895
2019/12/18 5,270 5,310 5,260 5,310 172,869
2019/12/17 5,290 5,310 5,240 5,240 201,662
2019/12/16 5,370 5,380 5,340 5,350 235,373
2019/12/13 5,610 5,630 5,580 5,610 322,397
2019/12/12 5,880 5,900 5,860 5,900 115,582
2019/12/11 6,060 6,100 6,050 6,060 101,245
2019/12/10 6,100 6,150 6,060 6,060 165,357
2019/12/09 5,770 5,840 5,770 5,830 111,229
2019/12/06 5,970 5,980 5,930 5,980 112,725
2019/12/05 6,090 6,100 6,020 6,100 155,201
2019/12/04 6,290 6,360 6,280 6,330 338,974
2019/12/03 6,080 6,100 6,020 6,040 311,880
2019/12/02 5,690 5,700 5,620 5,640 156,229
2019/11/29 5,690 5,760 5,670 5,760 145,378
2019/11/28 5,700 5,730 5,670 5,720 178,821
2019/11/27 5,650 5,650 5,580 5,610 202,595
2019/11/26 5,700 5,710 5,610 5,700 333,176
2019/11/25 5,890 5,900 5,860 5,870 174,831
2019/11/22 6,140 6,150 6,060 6,090 111,729
2019/11/21 6,130 6,270 6,120 6,120 293,262
2019/11/20 6,100 6,130 6,040 6,120 168,517
2019/11/19 6,020 6,020 5,910 5,930 161,175
2019/11/18 6,080 6,080 5,950 5,950 354,377
2019/11/15 6,260 6,270 6,180 6,200 253,070
2019/11/14 6,370 6,410 6,330 6,360 206,014
2019/11/13 6,390 6,460 6,380 6,440 203,242
2019/11/12 6,440 6,460 6,370 6,380 215,894
2019/11/11 6,520 6,580 6,520 6,570 121,722
2019/11/08 6,580 6,710 6,570 6,680 163,796
2019/11/07 6,640 6,660 6,600 6,610 146,350
2019/11/06 6,740 6,770 6,730 6,750 136,444
2019/11/05 6,510 6,570 6,510 6,540 229,869
2019/11/01 6,770 6,780 6,700 6,710 135,027
2019/10/31 6,710 6,730 6,680 6,710 296,940
2019/10/30 6,930 6,960 6,920 6,950 143,396
2019/10/29 6,950 6,980 6,910 6,970 133,243
2019/10/28 6,880 6,890 6,830 6,850 305,474
2019/10/25 7,130 7,140 7,080 7,100 153,050
2019/10/24 7,160 7,180 7,120 7,150 196,574
2019/10/23 7,330 7,410 7,310 7,320 224,987
2019/10/21 7,330 7,330 7,260 7,300 233,376
2019/10/18 7,340 7,450 7,320 7,450 182,085
2019/10/17 7,470 7,480 7,410 7,460 424,814
2019/10/16 7,590 7,660 7,560 7,650 511,790
2019/10/15 7,700 8,100 7,670 8,050 299,259
2019/10/11 8,330 8,400 8,280 8,300 357,797
2019/10/10 8,810 8,910 8,580 8,710 256,052
2019/10/09 8,820 8,840 8,720 8,780 253,475
2019/10/08 8,290 8,300 8,180 8,240 81,289
2019/10/07 8,260 8,360 8,250 8,310 265,969
2019/10/04 8,660 8,700 8,590 8,630 170,788
2019/10/03 8,880 8,930 8,800 8,880 273,921
2019/10/02 8,380 8,430 8,360 8,400 193,915
2019/10/01 8,040 8,070 7,930 7,980 188,628
2019/09/30 8,280 8,300 8,200 8,260 117,800
2019/09/27 8,150 8,240 8,090 8,110 159,612
2019/09/26 8,030 8,160 8,020 8,100 137,665
2019/09/25 8,110 8,190 8,090 8,120 179,531
2019/09/24 7,740 7,760 7,700 7,730 128,498
2019/09/20 7,640 7,670 7,600 7,630 180,884
2019/09/19 7,760 7,820 7,720 7,790 284,940
2019/09/18 8,020 8,100 8,010 8,090 130,097
2019/09/17 8,120 8,170 8,040 8,150 105,301
2019/09/13 8,060 8,080 8,020 8,020 207,492
2019/09/12 8,110 8,220 8,110 8,210 158,802
2019/09/11 8,380 8,430 8,320 8,400 133,132
2019/09/10 8,330 8,500 8,320 8,490 105,127
2019/09/09 8,390 8,390 8,310 8,330 175,363
2019/09/06 8,640 8,690 8,600 8,690 116,178
2019/09/05 8,930 8,940 8,670 8,740 278,512
2019/09/04 9,420 9,430 9,210 9,210 125,223
2019/09/03 9,350 9,380 9,240 9,350 100,999
2019/09/02 9,270 9,310 9,210 9,250 109,020
2019/08/30 9,170 9,170 9,040 9,050 153,583
2019/08/29 9,490 9,640 9,450 9,550 66,351
2019/08/28 9,560 9,640 9,490 9,520 158,164
2019/08/27 9,460 9,510 9,380 9,490 168,521
2019/08/26 9,740 9,790 9,510 9,660 475,288
2019/08/23 8,720 8,730 8,630 8,670 240,744
2019/08/22 8,540 8,630 8,530 8,580 171,979
2019/08/21 8,990 8,990 8,870 8,870 137,784
2019/08/20 8,930 8,990 8,840 8,840 271,516
2019/08/19 9,350 9,360 9,270 9,300 154,298
2019/08/16 10,050 10,050 9,800 9,810 154,090
2019/08/15 9,920 9,940 9,800 9,850 336,036
2019/08/14 9,050 9,080 8,990 9,040 175,632
2019/08/13 9,620 9,630 9,500 9,610 181,693
2019/08/09 8,800 8,900 8,760 8,880 124,112
2019/08/08 9,410 9,490 9,200 9,210 195,614
2019/08/07 9,510 9,750 9,480 9,560 206,707
2019/08/06 10,360 10,360 9,560 9,660 667,159
2019/08/05 8,580 8,990 8,520 8,860 290,940
2019/08/02 8,650 8,670 8,500 8,500 292,249
2019/08/01 8,300 8,310 8,140 8,170 378,132
2019/07/31 7,720 7,730 7,680 7,680 117,455
2019/07/30 7,530 7,530 7,480 7,480 81,071
2019/07/29 7,470 7,560 7,470 7,550 72,276
2019/07/26 7,590 7,610 7,550 7,580 115,986
2019/07/25 7,460 7,470 7,430 7,440 185,896
2019/07/24 7,680 7,690 7,630 7,640 152,382
2019/07/23 7,820 7,860 7,790 7,830 113,354
2019/07/22 8,040 8,080 7,980 8,010 139,538
2019/07/19 7,820 7,830 7,730 7,760 201,691
2019/07/18 8,070 8,160 8,030 8,140 247,655
2019/07/17 7,900 7,940 7,820 7,830 100,221
2019/07/16 7,840 7,850 7,810 7,810 145,172
2019/07/12 8,030 8,030 7,970 7,990 171,227
2019/07/11 8,110 8,120 8,010 8,030 205,120
2019/07/10 8,470 8,470 8,380 8,430 113,765
2019/07/09 8,430 8,580 8,390 8,550 132,799
2019/07/08 8,180 8,330 8,160 8,300 151,254
2019/07/05 8,100 8,120 8,050 8,060 229,595
2019/07/04 8,080 8,100 8,050 8,080 145,216
2019/07/03 8,180 8,230 8,170 8,190 302,225
2019/07/02 8,510 8,540 8,460 8,500 133,804
2019/07/01 8,540 8,640 8,520 8,550 243,301
2019/06/28 8,960 9,020 8,920 8,990 72,332
2019/06/27 9,210 9,210 9,080 9,080 109,526
2019/06/26 9,240 9,240 9,170 9,190 84,375
2019/06/25 9,040 9,150 8,980 9,120 83,414
2019/06/24 9,040 9,040 8,950 8,980 111,260
2019/06/21 8,920 9,040 8,890 9,010 102,741
2019/06/20 8,860 8,860 8,770 8,780 250,771
2019/06/19 9,280 9,320 9,240 9,240 82,309
2019/06/18 9,330 9,370 9,300 9,350 88,428
2019/06/17 9,410 9,450 9,390 9,400 50,082
2019/06/14 9,570 9,580 9,500 9,520 67,432
2019/06/13 9,540 9,710 9,520 9,600 110,559
2019/06/12 9,690 9,750 9,620 9,730 54,025
2019/06/11 9,610 9,630 9,580 9,610 57,688
2019/06/10 9,600 9,680 9,570 9,640 81,495
2019/06/07 9,670 9,670 9,590 9,600 81,144
2019/06/06 9,810 9,830 9,730 9,790 101,628
2019/06/05 9,940 9,950 9,820 9,880 249,735
2019/06/04 10,480 10,500 10,370 10,380 88,877
2019/06/03 10,690 10,710 10,560 10,590 191,911
2019/05/31 10,530 10,590 10,430 10,590 200,405
2019/05/30 10,280 10,370 10,220 10,300 143,121
2019/05/29 10,090 10,200 10,080 10,160 174,551
2019/05/28 9,730 9,780 9,690 9,740 117,584
2019/05/27 9,850 9,890 9,750 9,830 57,918
2019/05/24 9,940 9,990 9,840 9,870 119,273
2019/05/23 9,640 9,780 9,610 9,730 119,662
2019/05/22 9,620 9,740 9,580 9,700 110,893
2019/05/21 10,020 10,020 9,820 9,820 148,509
2019/05/20 9,910 9,930 9,830 9,870 120,633
2019/05/17 9,840 10,010 9,800 9,990 214,101
2019/05/16 10,240 10,430 10,230 10,370 116,139
2019/05/15 10,580 10,720 10,440 10,500 113,560
2019/05/14 11,200 11,200 10,750 10,800 308,646
2019/05/13 10,360 10,400 10,280 10,330 131,252
2019/05/10 10,620 10,870 10,300 10,580 262,948
2019/05/09 10,700 10,840 10,660 10,830 206,267
2019/05/08 10,610 10,620 10,300 10,370 263,223
2019/05/07 9,690 9,810 9,610 9,670 176,446
2019/04/26 9,300 9,360 9,290 9,290 92,213
2019/04/25 9,170 9,170 9,070 9,070 56,292
2019/04/24 8,900 8,990 8,900 8,960 69,420
2019/04/23 8,980 9,040 8,950 8,960 128,513
2019/04/22 9,110 9,240 9,070 9,200 71,050
2019/04/19 9,120 9,300 9,120 9,180 70,700
2019/04/18 9,220 9,450 9,210 9,420 94,623
2019/04/17 9,220 9,240 9,160 9,180 104,468
2019/04/16 9,280 9,300 9,230 9,240 120,503
2019/04/15 9,390 9,400 9,360 9,390 155,529
2019/04/12 9,770 9,800 9,750 9,760 169,493
2019/04/11 9,900 10,010 9,880 9,970 112,796
2019/04/10 10,230 10,260 10,180 10,200 104,705
2019/04/09 9,900 9,980 9,880 9,960 114,956
2019/04/08 9,940 10,050 9,930 10,040 129,902
2019/04/05 10,130 10,150 10,090 10,140 81,166
2019/04/04 10,150 10,210 10,120 10,200 50,372
2019/04/03 10,150 10,180 10,020 10,050 182,267
2019/04/02 10,170 10,330 10,170 10,320 99,360
2019/04/01 10,240 10,270 10,180 10,220 87,799
2019/03/29 10,510 10,610 10,470 10,560 56,722
2019/03/28 10,900 11,030 10,830 10,870 77,742
2019/03/27 10,610 10,810 10,610 10,610 48,866
2019/03/26 11,040 11,080 10,950 10,960 105,588
2019/03/25 11,030 11,210 11,010 11,180 199,212
2019/03/22 10,130 10,270 10,110 10,250 66,957
2019/03/20 10,220 10,290 10,140 10,170 165,612
2019/03/19 10,140 10,160 10,100 10,110 54,157
2019/03/18 10,150 10,210 10,120 10,120 114,762
2019/03/15 10,420 10,430 10,360 10,400 104,891
2019/03/14 10,450 10,600 10,440 10,550 141,971
2019/03/13 10,670 10,820 10,650 10,720 219,485
2019/03/12 10,690 10,810 10,690 10,810 123,149
2019/03/11 11,640 11,760 11,530 11,570 94,323
2019/03/08 11,680 11,740 11,620 11,700 105,002
2019/03/07 11,350 11,440 11,290 11,410 126,768
2019/03/06 11,080 11,140 11,070 11,130 48,201
2019/03/05 10,930 10,980 10,890 10,930 59,368
2019/03/04 10,560 10,650 10,560 10,630 60,507
2019/03/01 11,090 11,120 10,990 11,000 45,416
2019/02/28 11,070 11,170 11,070 11,160 39,999
2019/02/27 11,160 11,170 11,070 11,070 32,792
2019/02/26 11,000 11,190 10,980 11,100 60,221
2019/02/25 10,680 10,740 10,670 10,680 80,892
2019/02/22 11,170 11,220 11,150 11,160 37,528
2019/02/21 11,040 11,100 10,860 10,890 222,399
2019/02/20 11,480 11,620 11,450 11,590 37,002
2019/02/19 11,530 11,630 11,480 11,630 28,151
2019/02/18 11,410 11,560 11,410 11,500 72,987
2019/02/15 11,920 12,180 11,890 12,140 66,067
2019/02/14 11,760 11,860 11,740 11,780 38,987
2019/02/13 11,700 11,820 11,600 11,780 47,391
2019/02/12 11,910 11,960 11,730 11,740 71,015
2019/02/08 12,290 12,540 12,210 12,390 138,336
2019/02/07 11,750 11,920 11,730 11,910 73,381
2019/02/06 11,870 11,870 11,820 11,840 45,885
2019/02/05 11,940 12,010 11,880 12,010 61,255
2019/02/04 12,250 12,250 12,140 12,210 32,805
2019/02/01 12,380 12,400 12,290 12,360 61,714
2019/01/31 12,800 12,820 12,700 12,760 64,501
2019/01/30 13,390 13,470 13,320 13,400 34,973
2019/01/29 13,510 13,710 13,510 13,580 40,662
2019/01/28 13,020 13,210 12,970 13,210 61,094
2019/01/25 13,560 13,590 13,330 13,390 35,553
2019/01/24 13,940 14,000 13,790 13,850 34,655
2019/01/23 14,010 14,060 13,810 13,950 67,383
2019/01/22 13,040 13,170 12,990 13,170 38,795
2019/01/21 13,020 13,120 12,990 13,070 28,403
2019/01/18 13,170 13,200 13,100 13,130 31,951
2019/01/17 13,330 13,520 13,310 13,460 32,181
2019/01/16 13,130 13,250 13,100 13,110 40,444
2019/01/15 13,630 13,630 13,440 13,460 42,438
2019/01/11 14,010 14,210 14,000 14,110 29,230
2019/01/10 14,250 14,490 14,210 14,420 38,392
2019/01/09 14,500 14,500 14,390 14,410 21,698
2019/01/08 14,800 14,800 14,670 14,730 22,538
2019/01/07 14,830 15,020 14,800 14,990 39,633
2019/01/04 16,370 16,470 16,080 16,080 59,474

このページの先頭へ