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

VIX短期先物指数ETF(318A)の株価時系列情報

VIX短期先物指数ETF(318A)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
2026/10/23 357 364 356 357 2,181,130
2026/10/22 348 357 343 357 1,881,120
2026/10/21 340 347 340 345 1,009,300
2026/10/20 351 357 351 355 2,301,320
2026/10/19 349 355 348 349 1,921,500
2026/10/16 336 338 332 333 892,320
2026/10/15 342 350 341 343 1,768,970
2026/10/14 329 329 326 327 781,760
2026/10/13 334 334 330 330 786,980
2026/10/09 337 338 335 336 615,130
2026/10/08 332 336 332 336 746,080
2026/10/07 332 333 331 333 592,830
2026/10/06 340 340 337 337 396,810
2026/10/05 343 346 341 343 522,320
2026/10/02 346 350 345 346 610,750
2026/10/01 341 345 341 341 688,980
2026/09/30 339 340 337 337 1,471,690
2026/09/29 343 347 341 341 1,499,080
2026/09/28 342 344 340 343 871,210
2026/09/25 349 351 345 346 728,920
2026/09/24 341 347 341 347 1,064,920
2026/09/18 345 347 344 344 939,000
2026/09/17 350 354 339 353 1,349,750
2026/09/16 354 355 352 352 664,430
2026/09/15 351 354 350 354 1,007,780
2026/09/14 358 358 354 356 953,260
2026/09/11 364 365 358 359 1,337,420
2026/09/10 350 351 348 348 1,073,240
2026/09/09 344 347 343 344 989,270
2026/09/08 342 343 338 343 1,587,840
2026/09/07 344 346 343 343 834,740
2026/09/04 342 344 341 342 1,362,270
2026/09/03 358 360 356 356 2,205,920
2026/09/02 371 374 369 374 1,885,310
2026/09/01 361 361 359 361 817,250
2026/08/31 374 377 369 369 1,502,270
2026/08/28 366 366 361 362 1,022,260
2026/08/27 366 369 366 368 885,370
2026/08/26 375 375 370 372 970,700
2026/08/25 377 379 376 377 1,166,610
2026/08/24 380 380 374 375 1,065,730
2026/08/21 382 383 379 379 1,656,300
2026/08/20 375 377 374 376 1,949,210
2026/08/19 393 395 392 393 1,443,190
2026/08/18 387 392 387 392 1,543,710
2026/08/17 387 387 384 384 1,027,600
2026/08/14 392 392 388 389 951,670
2026/08/13 393 393 390 392 1,180,720
2026/08/12 405 405 401 401 910,890
2026/08/10 408 410 402 407 1,392,800
2026/08/07 405 408 404 408 742,510
2026/08/06 411 412 409 411 749,600
2026/08/05 417 419 416 419 646,970
2026/08/04 414 416 414 414 760,120
2026/08/03 420 420 412 415 1,233,240
2026/07/31 438 441 436 436 1,253,550
2026/07/30 474 482 471 479 787,640
2026/07/29 451 464 450 458 1,525,730
2026/07/28 457 465 457 463 1,496,930
2026/07/27 446 449 441 442 1,926,380
2026/07/24 464 470 457 468 1,532,120
2026/07/23 442 445 437 444 601,160
2026/07/22 440 444 438 444 667,700
2026/07/21 452 456 442 443 1,383,110
2026/07/17 442 455 442 450 2,646,500
2026/07/16 426 428 425 427 1,225,910
2026/07/15 436 438 433 433 837,410
2026/07/14 447 449 442 444 1,135,040
2026/07/13 438 444 434 441 1,931,660
2026/07/10 441 443 439 441 665,510
2026/07/09 451 452 446 446 794,480
2026/07/08 447 447 441 445 699,920
2026/07/07 438 440 436 439 562,860
2026/07/06 442 444 439 442 446,530
2026/07/03 449 450 443 444 863,490
2026/07/02 457 460 454 458 769,820
2026/07/01 458 459 451 455 651,620
2026/06/30 462 465 460 462 603,250
2026/06/29 474 478 470 470 1,035,000
2026/06/26 479 493 474 488 1,422,000
2026/06/25 472 477 470 471 796,200
2026/06/24 480 485 474 482 1,943,370
2026/06/23 462 477 459 477 2,411,290
2026/06/22 469 469 461 461 525,120
2026/06/19 455 473 455 469 853,900
2026/06/18 460 468 452 467 603,640
2026/06/17 458 458 453 454 536,250
2026/06/16 460 463 457 458 796,200
2026/06/15 480 493 470 474 1,413,380
2026/06/12 510 516 501 512 1,578,070
2026/06/11 543 559 537 541 2,419,360
2026/06/10 511 520 508 516 1,259,950
2026/06/09 500 507 494 496 1,721,020
2026/06/08 513 520 507 515 2,221,700
2026/06/05 482 487 480 482 924,580
2026/06/04 498 501 496 498 468,200
2026/06/03 489 493 488 493 476,140
2026/06/02 499 503 496 496 828,090
2026/06/01 487 489 485 487 693,870
2026/05/29 494 494 490 490 937,850
2026/05/28 511 523 505 512 1,762,120
2026/05/27 513 514 512 513 524,700
2026/05/26 520 520 516 519 763,920
2026/05/25 524 524 517 519 759,720
2026/05/22 528 531 527 530 807,730
2026/05/21 546 548 542 544 854,860
2026/05/20 556 564 554 554 1,080,380
2026/05/19 551 556 550 551 1,237,680
2026/05/18 565 573 560 571 1,696,440
2026/05/15 558 572 557 571 1,259,360
2026/05/14 566 567 564 565 459,340
2026/05/13 567 567 557 558 464,600
2026/05/12 567 575 567 573 646,780
2026/05/11 559 562 558 559 464,620
2026/05/08 557 559 555 555 403,070
2026/05/07 558 561 555 556 403,260
2026/05/01 563 564 556 561 691,800
2026/04/30 588 605 586 602 529,420
2026/04/28 585 588 582 585 548,330
2026/04/27 600 603 595 597 524,880
2026/04/24 598 603 597 601 413,770
2026/04/23 599 621 595 602 1,321,050
2026/04/22 601 602 595 595 533,160
2026/04/21 598 598 590 593 510,590
2026/04/20 606 612 598 606 599,760
2026/04/17 592 598 592 596 354,420
2026/04/16 593 594 591 592 343,030
2026/04/15 587 591 587 590 601,230
2026/04/14 600 604 597 597 703,210
2026/04/13 655 655 646 646 671,660
2026/04/10 625 626 619 623 706,360
2026/04/09 660 660 647 647 1,144,640
2026/04/08 657 661 641 641 1,927,190
2026/04/07 701 709 694 705 1,484,840
2026/04/06 729 730 682 712 884,550
2026/04/03 712 722 712 717 739,090
2026/03/27 736 748 732 734 1,186,270
2026/03/26 709 714 699 709 1,152,250
2026/03/25 691 707 688 705 868,830
2026/03/24 696 717 696 704 2,126,880
2026/03/23 755 768 734 768 1,871,550
2026/03/19 700 728 700 723 1,644,290
2026/03/18 658 660 646 646 984,650
2026/03/17 660 688 644 685 1,334,250
2026/03/16 719 721 710 714 1,715,370
2026/03/13 712 712 691 709 1,774,890
2026/03/12 694 713 688 697 2,012,290
2026/03/11 685 689 677 688 1,190,210
2026/03/10 678 685 655 666 2,813,510
2026/03/09 733 733 733 733 2,115,770
2026/03/06 631 637 627 633 2,266,930
2026/03/05 598 615 592 613 2,338,460
2026/03/04 629 653 614 648 4,223,610
2026/03/03 597 625 595 625 2,242,270
2026/03/02 618 624 593 614 3,398,800
2026/02/27 566 569 562 568 783,820
2026/02/26 558 561 556 557 1,015,060
2026/02/25 573 577 570 573 750,850
2026/02/24 587 592 586 592 795,960
2026/02/20 582 586 580 581 1,002,880
2026/02/19 564 570 563 567 656,160
2026/02/18 566 566 548 562 894,160
2026/02/17 578 590 573 586 1,256,530
2026/02/16 577 583 577 580 911,160
2026/02/13 556 574 556 574 1,671,830
2026/02/12 538 541 533 536 816,510
2026/02/10 540 541 537 540 1,091,450
2026/02/09 539 549 536 547 1,528,200
2026/02/06 600 621 592 594 3,589,870
2026/02/05 555 568 554 562 1,164,150
2026/02/04 546 551 544 545 890,950
2026/02/03 528 531 525 526 1,725,220
2026/02/02 568 589 559 588 2,715,480
2026/01/30 540 559 540 559 1,313,250
2026/01/29 525 537 525 530 755,260
2026/01/28 526 528 522 524 563,100
2026/01/27 529 530 523 523 679,800
2026/01/26 544 546 538 539 944,700
2026/01/23 534 537 530 537 485,760
2026/01/22 518 544 515 540 1,467,630
2026/01/21 594 595 546 557 2,061,070
2026/01/20 564 569 557 569 1,320,110
2026/01/19 557 561 553 557 1,777,510
2026/01/16 533 536 531 533 888,650
2026/01/15 553 555 546 546 1,458,090
2026/01/14 540 544 538 544 1,447,550
2026/01/13 520 527 520 526 1,075,100
2026/01/09 526 538 526 530 852,140
2026/01/08 530 559 530 556 1,011,900
2026/01/07 523 528 522 528 686,930
2026/01/06 528 530 526 527 848,290
2026/01/05 520 522 519 520 1,553,380
2025/12/30 535 545 534 545 800,970
2025/12/29 541 542 539 541 743,250
2025/12/26 537 540 537 540 983,810
2025/12/25 539 543 537 543 798,430
2025/12/24 541 542 540 541 933,470
2025/12/23 547 548 543 544 1,081,460
2025/12/22 557 559 554 555 1,537,460
2025/12/19 580 583 578 581 1,210,910

このページの先頭へ