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
2023/12/29 398 399 396 397 1,010,227
2023/12/28 399 399 397 398 1,917,854
2023/12/27 415 418 415 416 1,871,204
2023/12/26 430 432 428 428 885,201
2023/12/25 428 428 408 424 2,422,838
2023/12/22 438 444 438 443 1,111,361
2023/12/21 453 456 447 447 2,064,930
2023/12/20 428 429 424 426 1,221,866
2023/12/19 421 425 420 423 1,834,824
2023/12/18 417 418 415 415 815,849
2023/12/15 405 407 402 403 1,749,885
2023/12/14 406 407 398 398 3,121,660
2023/12/13 419 421 419 419 1,642,037
2023/12/12 434 435 432 433 1,827,846
2023/12/11 438 441 438 441 2,108,990
2023/12/08 454 455 448 453 2,548,386
2023/12/07 463 465 461 464 2,138,357
2023/12/06 457 457 455 455 1,875,701
2023/12/05 465 470 465 468 2,326,139
2023/12/04 462 463 459 462 1,544,367
2023/12/01 465 467 463 465 1,515,132
2023/11/30 469 471 467 467 1,337,673
2023/11/29 463 464 459 462 2,471,718
2023/11/28 472 473 470 473 1,434,814
2023/11/27 475 478 474 478 2,545,614
2023/11/24 491 491 489 491 1,213,688
2023/11/22 486 489 484 488 1,268,970
2023/11/21 497 498 494 495 1,370,942
2023/11/20 508 508 502 505 1,960,120
2023/11/17 519 519 515 517 1,456,975
2023/11/16 527 529 524 525 1,928,711
2023/11/15 531 532 527 529 2,281,820
2023/11/14 547 550 545 547 1,868,310
2023/11/13 559 567 557 563 4,442,721
2023/11/10 633 633 616 616 1,238,665
2023/11/09 630 630 604 613 1,631,101
2023/11/08 653 653 633 635 1,318,349
2023/11/07 635 663 634 663 1,298,086
2023/11/06 625 664 623 651 2,007,819
2023/11/02 667 668 663 667 1,832,608
2023/11/01 706 710 703 708 2,115,088
2023/10/31 742 753 741 751 2,255,337
2023/10/30 789 792 784 784 1,776,904
2023/10/27 765 768 761 761 2,904,225
2023/10/26 779 796 770 795 4,629,612
2023/10/25 728 737 727 735 1,696,139
2023/10/24 752 759 742 744 3,761,573
2023/10/23 777 786 777 780 2,868,265
2023/10/20 779 784 774 782 3,407,290
2023/10/19 732 748 728 745 3,787,161
2023/10/18 711 723 705 705 2,629,233
2023/10/17 682 688 680 686 2,110,720
2023/10/16 733 746 728 742 5,424,327
2023/10/13 665 670 663 669 1,982,692
2023/10/12 646 648 643 645 1,228,732
2023/10/11 666 667 661 667 1,653,174
2023/10/10 684 686 680 686 1,497,971
2023/10/06 711 715 708 714 2,043,247
2023/10/05 719 721 707 710 3,078,176
2023/10/04 750 770 743 767 6,172,046
2023/10/03 691 700 690 700 2,704,041
2023/10/02 669 681 665 678 1,820,853
2023/09/29 672 680 669 669 1,957,282
2023/09/28 711 719 704 706 3,316,530
2023/09/27 723 726 716 718 2,797,030
2023/09/26 671 685 669 681 2,682,607
2023/09/25 668 674 664 666 1,831,278
2023/09/22 672 674 661 664 3,740,057
2023/09/21 622 634 620 629 2,666,887
2023/09/20 597 600 595 599 1,089,758
2023/09/19 597 602 596 600 1,799,851
2023/09/15 580 582 577 580 1,877,636
2023/09/14 596 598 591 593 2,083,323
2023/09/13 611 617 608 616 1,472,881
2023/09/12 608 609 605 606 1,470,286
2023/09/11 615 617 608 609 1,941,039
2023/09/08 633 636 628 628 1,614,513
2023/09/07 634 643 633 642 1,717,956
2023/09/06 627 629 623 623 1,100,881
2023/09/05 615 619 614 618 1,424,840
2023/09/04 614 614 611 611 977,562
2023/09/01 619 620 616 617 1,570,408
2023/08/31 634 634 631 633 1,632,759
2023/08/30 654 655 651 653 1,484,546
2023/08/29 676 677 671 671 1,240,668
2023/08/28 700 704 696 698 1,511,860
2023/08/25 727 732 725 727 2,178,821
2023/08/24 687 689 681 681 1,340,805
2023/08/23 727 727 712 712 1,358,689
2023/08/22 729 734 724 728 1,524,667
2023/08/21 741 745 734 743 2,194,248
2023/08/18 762 763 751 758 3,089,148
2023/08/17 727 735 723 733 2,931,423
2023/08/16 718 722 715 720 2,425,851
2023/08/15 673 675 668 670 1,469,469
2023/08/14 684 698 682 690 2,141,792
2023/08/10 703 705 693 697 1,289,461
2023/08/09 709 711 703 704 1,367,114
2023/08/08 689 710 688 708 1,833,769
2023/08/07 714 715 707 711 1,956,447
2023/08/04 699 704 690 692 1,418,852
2023/08/03 706 713 703 710 2,960,794
2023/08/02 668 678 664 674 2,309,505
2023/08/01 641 641 638 639 473,104
2023/07/31 636 645 636 639 1,388,277
2023/07/28 650 657 641 643 2,524,920
2023/07/27 633 633 626 631 1,224,851
2023/07/26 650 651 647 647 618,105
2023/07/25 655 655 651 651 872,018
2023/07/24 667 668 663 665 898,040
2023/07/21 666 666 663 664 1,074,179
2023/07/20 669 670 666 669 845,231
2023/07/19 647 650 647 649 861,031
2023/07/18 660 660 654 655 699,318
2023/07/14 660 666 659 663 1,412,823
2023/07/13 658 660 655 658 2,106,323
2023/07/12 707 709 703 703 1,503,710
2023/07/11 720 722 708 712 1,860,327
2023/07/10 734 752 728 750 1,921,238
2023/07/07 757 759 753 756 2,668,509
2023/07/06 722 731 721 728 1,657,441
2023/07/05 710 712 709 711 805,245
2023/07/04 711 711 708 709 727,840
2023/07/03 710 712 708 709 1,328,479
2023/06/30 724 725 720 723 1,691,497
2023/06/29 713 714 708 709 2,278,225
2023/06/28 737 738 732 732 1,660,234
2023/06/27 753 754 750 752 1,702,724
2023/06/26 753 753 749 749 1,611,726
2023/06/23 740 753 740 753 3,148,964
2023/06/22 758 760 755 758 1,784,613
2023/06/21 766 769 764 767 1,231,645
2023/06/20 772 775 770 773 1,172,640
2023/06/19 772 773 769 770 1,649,156
2023/06/16 788 789 786 786 1,054,270
2023/06/15 764 775 764 775 1,630,225
2023/06/14 788 790 787 788 1,407,599
2023/06/13 785 786 781 781 1,593,448
2023/06/12 781 782 779 782 1,087,442
2023/06/09 776 779 775 778 2,369,120
2023/06/08 803 810 802 808 3,600,283
2023/06/07 797 799 795 796 3,877,913
2023/06/06 850 850 842 844 2,587,633
2023/06/05 875 878 870 873 2,525,887
2023/06/02 896 897 890 890 3,592,342
2023/06/01 948 957 942 945 4,029,820
2023/05/31 961 974 959 971 2,082,254
2023/05/30 971 976 967 971 1,190,442
2023/05/29 971 976 969 971 2,162,865
2023/05/26 1,031 1,035 1,026 1,030 1,988,574
2023/05/25 1,030 1,042 1,029 1,039 4,129,009
2023/05/24 999 1,001 996 1,000 2,043,622
2023/05/23 980 982 972 979 2,725,238
2023/05/22 989 995 986 989 2,570,648
2023/05/19 953 958 952 954 3,337,258
2023/05/18 991 994 989 990 2,390,580
2023/05/17 1,011 1,015 1,007 1,013 1,947,276
2023/05/16 993 999 991 996 1,780,697
2023/05/15 1,015 1,020 1,005 1,005 2,450,999
2023/05/12 1,001 1,002 994 996 2,625,096
2023/05/11 1,006 1,007 1,003 1,004 3,366,760
2023/05/10 1,038 1,047 1,038 1,046 1,635,584
2023/05/09 1,030 1,031 1,025 1,026 2,276,957
2023/05/08 1,045 1,051 1,040 1,042 2,945,024
2023/05/02 1,036 1,043 1,031 1,040 2,150,456
2023/05/01 1,030 1,032 1,026 1,031 3,100,128
2023/04/28 1,048 1,062 1,048 1,055 2,970,851
2023/04/27 1,082 1,088 1,072 1,074 2,180,543
2023/04/26 1,097 1,099 1,087 1,092 3,734,088
2023/04/25 1,044 1,058 1,041 1,053 2,665,028
2023/04/24 1,051 1,068 1,050 1,066 2,193,168
2023/04/21 1,062 1,064 1,057 1,061 2,753,793
2023/04/20 1,056 1,057 1,049 1,056 1,766,577
2023/04/19 1,049 1,055 1,044 1,053 2,154,690
2023/04/18 1,061 1,065 1,057 1,057 2,485,426
2023/04/17 1,077 1,079 1,073 1,076 1,955,665
2023/04/14 1,094 1,094 1,086 1,090 3,071,092
2023/04/13 1,137 1,138 1,129 1,130 1,742,753
2023/04/12 1,135 1,137 1,132 1,134 999,516
2023/04/11 1,137 1,139 1,134 1,135 1,648,811
2023/04/10 1,142 1,148 1,139 1,146 1,040,571
2023/04/07 1,145 1,149 1,143 1,147 2,078,663
2023/04/06 1,161 1,172 1,160 1,170 1,771,099
2023/04/05 1,163 1,176 1,160 1,172 2,844,229
2023/04/04 1,157 1,166 1,155 1,163 3,752,181
2023/04/03 1,211 1,217 1,198 1,207 1,961,163
2023/03/31 1,195 1,200 1,188 1,198 1,634,648
2023/03/30 1,190 1,202 1,187 1,187 1,676,875
2023/03/29 1,209 1,214 1,195 1,197 1,996,824
2023/03/28 1,242 1,247 1,238 1,245 1,869,029
2023/03/27 1,279 1,300 1,278 1,292 1,924,860
2023/03/24 1,332 1,345 1,319 1,321 2,051,132
2023/03/23 1,315 1,318 1,278 1,280 1,842,718
2023/03/22 1,294 1,307 1,293 1,306 2,013,201
2023/03/20 1,431 1,482 1,418 1,482 4,851,472
2023/03/17 1,347 1,354 1,336 1,341 2,717,888
2023/03/16 1,449 1,450 1,406 1,423 5,265,300
2023/03/15 1,347 1,359 1,335 1,347 3,113,559
2023/03/14 1,422 1,433 1,401 1,430 5,444,485
2023/03/13 1,351 1,356 1,301 1,312 5,018,471
2023/03/10 1,296 1,327 1,295 1,323 3,965,873
2023/03/09 1,173 1,175 1,167 1,170 1,316,549
2023/03/08 1,194 1,207 1,193 1,205 1,988,952
2023/03/07 1,161 1,164 1,153 1,157 1,534,750
2023/03/06 1,177 1,180 1,166 1,174 2,239,986
2023/03/03 1,227 1,232 1,222 1,231 1,633,154
2023/03/02 1,260 1,290 1,256 1,288 1,610,986
2023/03/01 1,264 1,268 1,250 1,252 1,394,828
2023/02/28 1,277 1,280 1,270 1,279 1,162,244
2023/02/27 1,323 1,327 1,313 1,324 1,658,772
2023/02/24 1,263 1,265 1,257 1,260 1,727,339
2023/02/22 1,350 1,353 1,341 1,344 1,870,888
2023/02/21 1,269 1,283 1,266 1,275 1,641,210
2023/02/20 1,260 1,264 1,251 1,253 1,046,654
2023/02/17 1,247 1,264 1,247 1,263 2,037,328
2023/02/16 1,180 1,182 1,172 1,177 1,430,269
2023/02/15 1,197 1,209 1,196 1,206 1,266,704
2023/02/14 1,229 1,235 1,227 1,231 1,138,273
2023/02/13 1,275 1,289 1,272 1,287 1,162,833
2023/02/10 1,257 1,266 1,256 1,262 1,337,690
2023/02/09 1,219 1,223 1,215 1,215 1,296,055
2023/02/08 1,179 1,179 1,172 1,172 921,954
2023/02/07 1,217 1,217 1,209 1,212 1,062,399
2023/02/06 1,191 1,195 1,188 1,189 2,150,462
2023/02/03 1,162 1,166 1,157 1,161 1,635,115
2023/02/02 1,111 1,119 1,109 1,113 2,802,341
2023/02/01 1,170 1,177 1,167 1,175 1,356,068
2023/01/31 1,199 1,209 1,195 1,207 1,845,588
2023/01/30 1,173 1,179 1,171 1,179 1,322,127
2023/01/27 1,186 1,189 1,181 1,187 1,342,786
2023/01/26 1,192 1,194 1,189 1,190 1,642,565
2023/01/25 1,222 1,224 1,215 1,222 1,633,878
2023/01/24 1,253 1,254 1,245 1,248 933,087
2023/01/23 1,254 1,259 1,250 1,259 923,734
2023/01/20 1,282 1,287 1,277 1,284 1,182,656
2023/01/19 1,281 1,290 1,277 1,284 1,504,084
2023/01/18 1,242 1,267 1,241 1,257 1,710,583
2023/01/17 1,233 1,243 1,232 1,239 1,192,709
2023/01/16 1,224 1,227 1,216 1,220 2,378,613
2023/01/13 1,267 1,273 1,260 1,273 3,073,118
2023/01/12 1,357 1,361 1,355 1,357 836,977
2023/01/11 1,360 1,363 1,356 1,356 2,193,007
2023/01/10 1,415 1,429 1,414 1,426 1,404,277
2023/01/06 1,451 1,462 1,449 1,460 1,031,418
2023/01/05 1,437 1,446 1,433 1,441 1,562,831
2023/01/04 1,477 1,477 1,453 1,453 1,878,892

このページの先頭へ