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
2020/12/30 5,800 5,820 5,700 5,740 409,287
2020/12/29 5,560 5,560 5,500 5,500 246,008
2020/12/28 5,600 5,600 5,510 5,530 446,042
2020/12/25 5,710 5,720 5,630 5,660 222,289
2020/12/24 5,780 5,780 5,710 5,720 608,650
2020/12/23 5,950 6,170 5,920 6,090 1,225,227
2020/12/22 6,090 6,290 6,060 6,280 967,435
2020/12/21 5,680 5,770 5,650 5,700 412,379
2020/12/18 5,570 5,680 5,560 5,660 238,120
2020/12/17 5,670 5,670 5,620 5,630 248,375
2020/12/16 5,820 5,850 5,800 5,810 251,664
2020/12/15 6,150 6,220 6,110 6,160 361,258
2020/12/14 5,890 5,910 5,860 5,890 211,926
2020/12/11 5,770 5,800 5,740 5,780 203,913
2020/12/10 5,690 5,750 5,690 5,710 239,231
2020/12/09 5,560 5,560 5,520 5,530 255,343
2020/12/08 5,790 5,810 5,760 5,790 255,672
2020/12/07 5,700 5,770 5,690 5,770 288,772
2020/12/04 5,770 5,800 5,750 5,760 156,586
2020/12/03 5,790 5,810 5,760 5,780 184,242
2020/12/02 5,770 5,830 5,770 5,790 202,370
2020/12/01 5,740 5,740 5,650 5,670 251,001
2020/11/30 5,810 5,970 5,800 5,950 299,123
2020/11/27 5,860 5,890 5,820 5,820 149,187
2020/11/26 5,860 5,860 5,810 5,820 276,452
2020/11/25 6,030 6,090 5,990 6,090 262,882
2020/11/24 6,070 6,080 6,020 6,020 259,038
2020/11/20 6,360 6,370 6,260 6,270 213,184
2020/11/19 6,270 6,350 6,250 6,270 355,701
2020/11/18 6,130 6,240 6,120 6,230 376,161
2020/11/17 6,270 6,360 6,260 6,350 272,041
2020/11/16 6,300 6,320 6,230 6,230 362,551
2020/11/13 6,800 6,960 6,770 6,850 405,444
2020/11/12 6,470 6,630 6,440 6,550 339,223
2020/11/11 6,620 6,650 6,560 6,570 289,266
2020/11/10 6,700 6,920 6,680 6,840 510,677
2020/11/09 6,660 6,680 6,560 6,580 503,288
2020/11/06 7,330 7,480 7,290 7,460 830,062
2020/11/05 7,580 7,600 7,340 7,340 597,379
2020/11/04 7,910 8,290 7,770 8,070 1,547,095
2020/11/02 9,030 9,060 8,770 8,810 728,335
2020/10/30 8,880 9,270 8,830 9,250 722,797
2020/10/29 8,950 8,970 8,820 8,820 528,380
2020/10/28 8,220 8,260 8,200 8,200 264,632
2020/10/27 8,090 8,100 7,950 7,950 375,951
2020/10/26 7,530 7,670 7,500 7,650 240,955
2020/10/23 7,460 7,510 7,440 7,470 239,555
2020/10/22 7,670 7,730 7,620 7,640 310,927
2020/10/21 7,760 7,770 7,700 7,710 115,707
2020/10/20 7,790 7,840 7,750 7,770 219,663
2020/10/19 7,500 7,510 7,430 7,430 149,924
2020/10/16 7,450 7,540 7,400 7,500 212,956
2020/10/15 7,390 7,490 7,350 7,430 222,074
2020/10/14 7,430 7,450 7,390 7,430 146,241
2020/10/13 7,380 7,470 7,360 7,440 217,206
2020/10/12 7,590 7,620 7,440 7,440 246,172
2020/10/09 7,870 7,900 7,840 7,840 306,057
2020/10/08 8,260 8,340 8,260 8,300 172,506
2020/10/07 8,550 8,550 8,430 8,460 236,412
2020/10/06 8,490 8,490 8,410 8,430 164,048
2020/10/05 8,530 8,610 8,510 8,550 285,156
2020/10/02 8,450 9,340 8,410 9,210 939,442
2020/09/30 8,340 8,570 8,250 8,570 354,184
2020/09/29 8,550 8,560 8,510 8,530 93,027
2020/09/28 8,530 8,580 8,460 8,460 150,866
2020/09/25 8,790 8,800 8,720 8,780 143,647
2020/09/24 8,940 9,030 8,770 8,910 322,877
2020/09/23 8,500 8,570 8,430 8,430 246,127
2020/09/18 8,140 8,230 8,110 8,150 222,229
2020/09/17 8,270 8,570 8,250 8,480 330,464
2020/09/16 8,380 8,390 8,300 8,360 119,629
2020/09/15 8,540 8,600 8,480 8,520 142,806
2020/09/14 8,570 8,620 8,480 8,480 177,094
2020/09/11 9,120 9,140 9,000 9,000 189,089
2020/09/10 9,160 9,280 9,130 9,140 271,662
2020/09/09 9,740 9,760 9,430 9,510 366,396
2020/09/08 9,830 9,970 9,740 9,740 195,161
2020/09/07 9,950 10,050 9,820 9,980 612,892
2020/09/04 10,920 10,940 10,450 10,730 827,004
2020/09/03 9,550 9,710 9,550 9,700 409,506
2020/09/02 9,170 9,240 9,120 9,190 182,759
2020/09/01 9,070 9,110 8,980 8,980 236,467
2020/08/31 8,550 8,670 8,550 8,620 197,228
2020/08/28 8,720 8,880 8,700 8,770 434,222
2020/08/27 8,430 8,480 8,390 8,480 132,321
2020/08/26 8,270 8,300 8,250 8,280 70,888
2020/08/25 8,290 8,320 8,200 8,260 107,723
2020/08/24 8,310 8,320 8,230 8,230 118,427
2020/08/21 8,240 8,290 8,200 8,220 180,771
2020/08/20 8,470 8,730 8,460 8,700 232,075
2020/08/19 8,110 8,170 8,060 8,150 103,772
2020/08/18 8,260 8,310 8,240 8,260 168,439
2020/08/17 8,630 8,650 8,580 8,630 95,212
2020/08/14 8,680 8,720 8,650 8,650 96,215
2020/08/13 8,700 8,740 8,650 8,700 163,121
2020/08/12 8,990 9,180 8,960 9,050 434,922
2020/08/11 8,770 8,780 8,630 8,640 229,428
2020/08/07 9,000 9,180 8,960 9,110 226,922
2020/08/06 9,120 9,150 9,020 9,080 214,909
2020/08/05 9,300 9,340 9,220 9,230 212,721
2020/08/04 9,640 9,660 9,560 9,560 167,681
2020/08/03 9,680 9,770 9,640 9,680 344,470
2020/07/31 9,520 9,780 9,500 9,770 449,219
2020/07/30 9,560 9,630 9,530 9,580 181,232
2020/07/29 9,790 9,920 9,700 9,870 259,800
2020/07/28 9,800 9,900 9,690 9,830 230,566
2020/07/27 10,290 10,290 10,060 10,100 225,302
2020/07/22 10,020 10,060 9,920 9,980 179,741
2020/07/21 9,980 9,990 9,820 9,820 362,168
2020/07/20 10,450 10,690 10,440 10,580 283,791
2020/07/17 10,960 10,990 10,920 10,970 267,779
2020/07/16 11,030 11,280 11,010 11,220 345,409
2020/07/15 11,130 11,310 11,090 11,300 310,164
2020/07/14 11,890 11,900 11,670 11,830 433,779
2020/07/13 10,930 11,010 10,870 10,890 297,393
2020/07/10 11,310 11,690 11,240 11,690 334,699
2020/07/09 11,110 11,220 11,070 11,120 184,785
2020/07/08 11,480 11,520 11,330 11,460 201,793
2020/07/07 11,000 11,280 10,940 11,230 238,532
2020/07/06 10,920 10,970 10,700 10,700 287,048
2020/07/03 11,100 11,190 11,040 11,100 206,408
2020/07/02 11,300 11,500 11,280 11,360 311,406
2020/07/01 11,800 11,960 11,740 11,880 455,645
2020/06/30 12,190 12,380 12,170 12,340 340,754
2020/06/29 12,870 12,930 12,530 12,840 493,750
2020/06/26 12,140 12,220 12,020 12,200 296,446
2020/06/25 12,590 12,980 12,400 12,740 427,954
2020/06/24 11,870 11,960 11,730 11,860 233,498
2020/06/23 11,730 12,730 11,720 12,130 635,441
2020/06/22 13,050 13,110 12,700 12,910 396,923
2020/06/19 12,390 12,750 12,360 12,430 359,651
2020/06/18 12,650 13,100 12,500 12,980 605,388
2020/06/17 12,440 12,860 12,420 12,800 440,792
2020/06/16 12,500 12,590 12,100 12,250 773,536
2020/06/15 13,730 15,040 13,550 15,030 1,323,033
2020/06/12 14,120 14,150 13,110 13,150 987,631
2020/06/11 10,910 11,440 10,750 11,420 389,851
2020/06/10 10,750 10,800 10,590 10,610 133,450
2020/06/09 10,380 10,430 10,290 10,320 113,509
2020/06/08 10,090 10,210 10,090 10,110 132,358
2020/06/05 10,770 10,810 10,480 10,500 195,318
2020/06/04 10,840 11,030 10,830 10,990 158,369
2020/06/03 11,220 11,240 11,130 11,140 241,935
2020/06/02 11,620 11,660 11,510 11,510 183,452
2020/06/01 11,580 11,620 11,390 11,420 252,261
2020/05/29 11,850 11,980 11,680 11,750 387,219
2020/05/28 11,300 11,530 11,220 11,410 304,481
2020/05/27 11,560 11,700 11,280 11,360 195,155
2020/05/26 11,570 11,590 11,220 11,240 186,347
2020/05/25 11,660 11,920 11,650 11,710 136,688
2020/05/22 11,790 12,510 11,760 12,450 279,522
2020/05/21 11,630 11,890 11,610 11,850 180,838
2020/05/20 12,280 12,350 12,100 12,230 141,430
2020/05/19 11,680 11,970 11,660 11,860 172,237
2020/05/18 12,400 12,510 12,240 12,380 145,733
2020/05/15 12,710 13,130 12,710 12,930 252,027
2020/05/14 13,410 13,680 13,190 13,680 350,081
2020/05/13 13,050 13,060 12,360 12,540 254,391
2020/05/12 11,290 11,740 11,240 11,570 201,038
2020/05/11 11,670 11,800 11,550 11,790 159,026
2020/05/08 12,430 12,480 12,310 12,350 106,931
2020/05/07 13,300 13,340 13,020 13,120 79,111
2020/05/01 13,380 13,780 13,320 13,660 209,289
2020/04/30 12,270 12,470 12,120 12,220 150,153
2020/04/28 13,180 13,450 13,060 13,140 109,810
2020/04/27 14,190 14,310 13,790 13,830 232,537
2020/04/24 15,390 15,560 15,190 15,490 316,536
2020/04/23 15,270 15,390 14,980 15,200 336,873
2020/04/22 15,820 16,240 15,600 15,600 662,898
2020/04/21 14,630 15,200 14,320 15,100 565,653
2020/04/20 13,520 13,740 13,370 13,700 213,810
2020/04/17 13,300 13,510 13,210 13,240 177,423
2020/04/16 14,200 14,560 13,900 13,900 330,121
2020/04/15 12,720 12,840 12,660 12,790 153,050
2020/04/14 13,780 13,940 13,230 13,430 184,225
2020/04/13 14,520 14,660 14,390 14,560 146,983
2020/04/10 14,240 14,890 14,010 14,230 64,853
2020/04/09 14,710 15,030 14,660 14,950 93,300
2020/04/08 15,010 15,490 14,780 14,850 254,653
2020/04/07 14,480 14,790 14,350 14,410 188,078
2020/04/06 15,080 15,230 14,190 14,220 402,463
2020/04/03 16,400 16,700 16,200 16,400 235,854
2020/04/02 16,930 16,940 16,240 16,380 323,281
2020/04/01 16,340 16,850 16,020 16,810 406,298
2020/03/31 16,720 17,220 16,370 17,020 565,680
2020/03/30 18,110 18,490 16,720 16,910 838,636
2020/03/27 15,900 17,380 15,600 16,910 799,528
2020/03/26 17,790 18,980 17,550 18,700 624,961
2020/03/25 16,110 16,700 15,420 15,440 1,034,056
2020/03/24 17,630 17,630 17,630 17,630 8,587
2020/03/23 24,240 25,900 22,080 22,630 1,122,832
2020/03/19 23,080 27,080 22,860 27,080 981,403
2020/03/18 19,680 22,080 19,680 22,080 1,152,386
2020/03/17 19,640 19,660 16,850 18,080 1,225,738
2020/03/16 16,280 17,700 16,220 17,700 1,298,581
2020/03/13 16,260 16,980 15,060 16,000 1,856,200
2020/03/12 12,820 14,550 12,730 13,980 2,287,593
2020/03/11 11,850 12,460 11,790 12,410 1,154,848
2020/03/10 11,230 11,490 10,410 10,530 2,216,377
2020/03/09 11,030 11,030 11,030 11,030 46,713
2020/03/06 8,850 9,590 8,850 9,530 1,446,616
2020/03/05 8,070 8,300 8,030 8,160 509,839
2020/03/04 8,270 8,310 8,010 8,060 707,334
2020/03/03 7,520 7,820 7,460 7,820 749,665
2020/03/02 8,140 8,200 7,540 7,650 1,552,006
2020/02/28 7,750 7,950 7,590 7,950 1,134,951
2020/02/27 6,790 7,030 6,680 6,950 981,850
2020/02/26 6,540 6,680 6,450 6,490 1,240,927
2020/02/25 5,980 6,000 5,800 5,800 784,563
2020/02/21 5,050 5,150 5,030 5,140 344,513
2020/02/20 4,745 4,860 4,715 4,835 356,349
2020/02/19 4,765 4,810 4,735 4,755 340,551
2020/02/18 4,700 4,760 4,695 4,760 328,563
2020/02/17 4,685 4,710 4,650 4,650 317,665
2020/02/14 4,820 4,820 4,720 4,750 264,313
2020/02/13 4,770 4,805 4,740 4,790 228,782
2020/02/12 4,900 4,930 4,875 4,880 139,886
2020/02/10 5,080 5,130 4,970 5,020 274,659
2020/02/07 4,905 5,010 4,900 4,965 328,172
2020/02/06 4,975 4,980 4,875 4,880 388,388
2020/02/05 5,170 5,240 5,160 5,210 222,185
2020/02/04 5,450 5,460 5,240 5,260 262,152
2020/02/03 5,460 5,490 5,290 5,310 823,938
2020/01/31 5,000 5,050 4,950 5,040 339,021
2020/01/30 5,120 5,320 5,100 5,300 412,426
2020/01/29 5,180 5,220 5,070 5,120 206,981
2020/01/28 5,390 5,410 5,230 5,240 527,090
2020/01/27 5,160 5,290 5,110 5,290 710,814
2020/01/24 4,660 4,700 4,640 4,650 241,531
2020/01/23 4,745 4,800 4,705 4,800 383,155
2020/01/22 4,695 4,700 4,610 4,610 229,831
2020/01/21 4,645 4,740 4,640 4,740 257,937
2020/01/20 4,655 4,655 4,635 4,650 102,522
2020/01/17 4,660 4,670 4,635 4,640 254,147
2020/01/16 4,725 4,735 4,705 4,715 157,489
2020/01/15 4,810 4,820 4,760 4,790 176,816
2020/01/14 4,780 4,810 4,770 4,805 299,352
2020/01/10 4,920 4,930 4,890 4,890 310,488
2020/01/09 5,050 5,060 5,020 5,020 327,455
2020/01/08 5,460 5,780 5,340 5,450 839,393
2020/01/07 5,220 5,240 5,150 5,170 266,867
2020/01/06 5,370 5,420 5,320 5,370 366,255

このページの先頭へ