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
2021/12/30 1,737 1,748 1,730 1,742 1,137,428
2021/12/29 1,800 1,805 1,769 1,770 1,639,099
2021/12/28 1,827 1,836 1,823 1,827 998,721
2021/12/27 1,865 1,873 1,860 1,866 539,572
2021/12/24 1,875 1,886 1,867 1,885 532,484
2021/12/23 1,868 1,884 1,867 1,870 1,421,032
2021/12/22 1,984 2,008 1,983 2,005 926,818
2021/12/21 2,020 2,051 1,993 1,993 1,652,151
2021/12/20 2,050 2,126 2,034 2,120 2,013,572
2021/12/17 1,944 1,982 1,928 1,963 1,500,917
2021/12/16 1,869 1,887 1,851 1,851 1,491,745
2021/12/15 2,028 2,032 2,001 2,007 969,452
2021/12/14 1,954 1,970 1,947 1,961 921,136
2021/12/13 1,883 1,886 1,862 1,865 1,448,471
2021/12/10 2,013 2,039 2,005 2,037 1,191,584
2021/12/09 1,960 1,968 1,936 1,959 1,478,904
2021/12/08 2,076 2,089 2,052 2,060 1,331,563
2021/12/07 2,325 2,337 2,258 2,258 1,463,525
2021/12/06 2,491 2,533 2,459 2,459 1,630,713
2021/12/03 2,386 2,428 2,325 2,330 1,991,527
2021/12/02 2,344 2,365 2,303 2,309 1,557,010
2021/12/01 2,239 2,277 2,166 2,179 2,784,509
2021/11/30 2,020 2,178 2,016 2,165 2,999,311
2021/11/29 2,149 2,197 2,106 2,164 4,512,789
2021/11/26 1,906 2,023 1,906 2,015 2,476,825
2021/11/25 1,886 1,892 1,873 1,873 550,963
2021/11/24 1,929 1,941 1,917 1,917 992,602
2021/11/22 1,908 1,914 1,889 1,889 745,344
2021/11/19 1,897 1,898 1,877 1,880 828,122
2021/11/18 1,880 1,884 1,873 1,874 731,416
2021/11/17 1,858 1,867 1,853 1,857 558,205
2021/11/16 1,846 1,852 1,840 1,848 856,307
2021/11/15 1,860 1,861 1,852 1,854 613,460
2021/11/12 1,925 1,925 1,910 1,920 832,528
2021/11/11 1,966 1,973 1,950 1,956 1,202,044
2021/11/10 1,927 1,953 1,923 1,943 756,230
2021/11/09 1,897 1,920 1,897 1,905 702,374
2021/11/08 1,884 1,908 1,883 1,896 769,114
2021/11/05 1,830 1,839 1,827 1,837 800,709
2021/11/04 1,808 1,815 1,803 1,805 1,378,223
2021/11/02 1,933 1,949 1,926 1,931 640,299
2021/11/01 1,950 1,956 1,938 1,948 716,417
2021/10/29 1,961 1,985 1,961 1,979 952,989
2021/10/28 1,980 1,990 1,971 1,981 823,539
2021/10/27 1,966 1,984 1,954 1,954 1,024,052
2021/10/26 1,919 1,920 1,911 1,913 1,351,159
2021/10/25 2,001 2,002 1,968 1,968 1,123,958
2021/10/22 1,974 1,979 1,957 1,967 2,495,670
2021/10/21 2,027 2,045 2,015 2,044 2,231,716
2021/10/20 2,040 2,057 2,036 2,055 1,147,634
2021/10/19 2,061 2,066 2,047 2,048 1,486,501
2021/10/18 2,111 2,115 2,087 2,105 1,218,978
2021/10/15 2,088 2,100 2,077 2,077 2,120,429
2021/10/14 2,190 2,191 2,167 2,167 1,512,071
2021/10/13 2,276 2,276 2,251 2,261 1,140,859
2021/10/12 2,283 2,326 2,274 2,287 1,998,236
2021/10/11 2,283 2,290 2,240 2,247 1,487,062
2021/10/08 2,261 2,289 2,259 2,277 1,716,319
2021/10/07 2,332 2,336 2,295 2,311 1,651,335
2021/10/06 2,395 2,457 2,370 2,442 2,629,253
2021/10/05 2,456 2,532 2,446 2,460 2,381,601
2021/10/04 2,356 2,438 2,348 2,414 3,137,863
2021/10/01 2,445 2,547 2,430 2,519 3,003,609
2021/09/30 2,474 2,475 2,414 2,425 1,368,637
2021/09/29 2,425 2,455 2,394 2,402 3,390,244
2021/09/28 2,219 2,245 2,199 2,199 1,921,404
2021/09/27 2,164 2,164 2,132 2,132 2,153,075
2021/09/24 2,238 2,255 2,223 2,240 2,258,752
2021/09/22 2,570 2,604 2,482 2,509 3,562,810
2021/09/21 2,544 2,590 2,503 2,572 4,435,495
2021/09/17 2,239 2,251 2,200 2,207 1,849,742
2021/09/16 2,232 2,266 2,229 2,256 2,027,281
2021/09/15 2,297 2,328 2,280 2,288 2,117,002
2021/09/14 2,292 2,309 2,285 2,300 1,423,493
2021/09/13 2,312 2,374 2,298 2,332 2,387,173
2021/09/10 2,291 2,292 2,241 2,255 1,934,540
2021/09/09 2,275 2,325 2,268 2,321 1,534,978
2021/09/08 2,261 2,263 2,233 2,242 1,218,254
2021/09/07 2,179 2,188 2,175 2,180 650,663
2021/09/06 2,205 2,218 2,191 2,191 877,274
2021/09/03 2,195 2,198 2,176 2,176 1,122,471
2021/09/02 2,201 2,216 2,193 2,193 1,587,877
2021/09/01 2,247 2,261 2,231 2,231 964,716
2021/08/31 2,261 2,264 2,226 2,227 1,495,398
2021/08/30 2,275 2,302 2,266 2,276 1,891,386
2021/08/27 2,410 2,418 2,368 2,389 1,851,177
2021/08/26 2,315 2,337 2,307 2,330 1,418,656
2021/08/25 2,349 2,370 2,339 2,360 1,013,709
2021/08/24 2,352 2,357 2,338 2,338 1,129,913
2021/08/23 2,438 2,443 2,380 2,406 2,253,220
2021/08/20 2,655 2,677 2,600 2,645 2,301,849
2021/08/19 2,538 2,628 2,527 2,620 3,612,199
2021/08/18 2,413 2,416 2,363 2,363 1,867,803
2021/08/17 2,319 2,362 2,316 2,357 1,400,429
2021/08/16 2,334 2,380 2,330 2,380 1,754,428
2021/08/13 2,328 2,331 2,321 2,322 1,030,301
2021/08/12 2,388 2,398 2,383 2,393 1,032,596
2021/08/11 2,459 2,471 2,455 2,466 640,200
2021/08/10 2,490 2,506 2,479 2,489 1,272,287
2021/08/06 2,573 2,584 2,567 2,572 976,496
2021/08/05 2,623 2,624 2,592 2,599 1,383,243
2021/08/04 2,635 2,644 2,626 2,635 1,410,378
2021/08/03 2,705 2,732 2,686 2,692 1,627,491
2021/08/02 2,640 2,642 2,602 2,608 1,771,684
2021/07/30 2,681 2,757 2,660 2,755 2,667,129
2021/07/29 2,675 2,715 2,658 2,662 1,468,025
2021/07/28 2,739 2,774 2,698 2,730 2,424,275
2021/07/27 2,696 2,701 2,660 2,689 1,069,583
2021/07/26 2,705 2,756 2,702 2,746 1,152,094
2021/07/21 2,810 2,867 2,788 2,834 1,646,368
2021/07/20 2,995 3,025 2,902 2,981 3,300,871
2021/07/19 2,717 2,754 2,697 2,728 2,126,336
2021/07/16 2,608 2,620 2,582 2,586 1,438,334
2021/07/15 2,565 2,591 2,562 2,584 1,767,989
2021/07/14 2,643 2,645 2,612 2,643 798,872
2021/03/22 4,510 4,565 4,470 4,490 750,218
2021/03/19 4,585 4,610 4,545 4,575 1,036,050
2021/03/18 4,420 4,425 4,360 4,375 1,561,981
2021/03/17 4,605 4,650 4,600 4,625 954,606
2021/03/16 4,655 4,690 4,650 4,680 1,650,496
2021/03/15 4,900 4,940 4,890 4,935 1,234,152
2021/03/12 4,980 5,010 4,960 5,000 1,196,825
2021/03/11 5,080 5,100 5,030 5,070 743,465
2021/03/10 5,150 5,200 5,130 5,160 1,010,484
2021/03/09 5,310 5,370 5,260 5,280 683,150
2021/03/08 5,240 5,370 5,210 5,330 1,100,309
2021/03/05 5,660 5,770 5,540 5,540 1,654,155
2021/03/04 5,380 5,550 5,300 5,410 1,940,113
2021/03/03 5,100 5,140 5,020 5,040 730,631
2021/03/02 5,060 5,180 5,050 5,180 1,287,725
2021/03/01 5,310 5,350 5,290 5,310 813,607
2021/02/26 5,630 5,630 5,380 5,630 2,833,922
2021/02/25 4,940 4,970 4,930 4,930 1,484,512
2021/02/24 5,140 5,290 5,090 5,290 1,005,180
2021/02/22 5,110 5,230 5,060 5,200 895,728
2021/02/19 5,340 5,450 5,290 5,380 769,617
2021/02/18 5,310 5,430 5,270 5,360 710,582
2021/02/17 5,420 5,500 5,380 5,400 722,288
2021/02/16 5,280 5,350 5,260 5,340 692,582
2021/02/15 5,300 5,300 5,260 5,280 837,878
2021/02/12 5,530 5,550 5,480 5,530 418,917
2021/02/10 5,510 5,530 5,480 5,500 638,182
2021/02/09 5,520 5,570 5,510 5,570 850,982
2021/02/08 5,570 5,580 5,530 5,550 505,588
2021/02/05 5,640 5,680 5,610 5,610 563,497
2021/02/04 5,760 5,930 5,730 5,850 804,045
2021/02/03 6,100 6,100 5,990 6,000 674,102
2021/02/02 6,680 6,740 6,500 6,500 791,340
2021/02/01 7,240 7,270 6,810 6,840 1,379,833
2021/01/29 6,610 7,040 6,550 6,990 1,702,605
2021/01/28 6,630 6,630 6,540 6,630 1,075,944
2021/01/27 5,580 5,670 5,580 5,630 357,636
2021/01/26 5,620 5,780 5,600 5,730 1,012,206
2021/01/25 5,400 5,420 5,370 5,370 290,750
2021/01/22 5,420 5,480 5,390 5,450 339,814
2021/01/21 5,410 5,420 5,380 5,380 462,550
2021/01/20 5,530 5,580 5,520 5,560 391,523
2021/01/19 5,600 5,600 5,520 5,590 326,942
2021/01/18 5,740 5,790 5,680 5,700 748,858
2021/01/15 5,520 5,670 5,500 5,660 674,286
2021/01/14 5,470 5,540 5,440 5,520 640,402
2021/01/13 5,590 5,590 5,530 5,570 372,281
2021/01/12 5,730 5,760 5,650 5,700 596,567
2021/01/08 5,500 5,510 5,440 5,450 528,156
2021/01/07 5,660 5,700 5,550 5,590 846,301
2021/01/06 5,870 6,040 5,730 5,960 1,304,283
2021/01/05 5,980 6,050 5,940 5,990 789,808
2021/01/04 5,570 5,640 5,560 5,560 539,033

このページの先頭へ