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
2026/03/27 736 748 732 734 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
2025/12/18 599 602 592 597 1,242,020
2025/12/17 589 594 587 589 1,063,330
2025/12/16 590 603 590 602 1,373,330
2025/12/15 598 600 590 590 1,016,250
2025/12/12 590 591 588 588 2,221,350
2025/12/11 608 623 606 623 2,520,060
2025/12/10 630 634 629 631 1,072,950
2025/12/09 625 632 623 631 880,760
2025/12/08 617 618 615 615 1,024,980
2025/12/05 625 627 619 619 1,994,620
2025/12/04 631 631 628 630 1,318,910
2025/12/03 637 640 635 637 1,430,840
2025/12/02 647 656 644 650 1,673,850
2025/12/01 655 667 647 667 1,980,800
2025/11/28 661 663 656 662 640,620
2025/11/27 662 668 659 668 825,700
2025/11/26 681 681 675 678 1,363,900
2025/11/25 707 712 703 709 1,903,420
2025/11/21 784 798 767 789 2,928,010
2025/11/20 719 725 717 724 1,589,820
2025/11/19 755 767 747 752 2,439,910
2025/11/18 728 757 727 751 2,998,650
2025/11/17 684 703 681 683 2,070,060
2025/11/14 696 707 683 705 2,527,430
2025/11/13 662 663 655 656 665,090
2025/11/12 650 653 648 650 742,730
2025/11/11 650 657 648 657 1,373,260
2025/11/10 673 676 661 662 1,002,460
2025/11/07 687 698 681 686 2,322,650
2025/11/06 664 671 664 667 1,388,470
2025/11/05 695 712 689 692 3,455,680
2025/11/04 668 695 665 695 2,351,430
2025/10/31 654 663 651 662 661,210
2025/10/30 656 670 647 658 4,301,350
2025/10/29 640 644 637 644 1,042,520
2025/10/28 628 631 628 630 1,184,630
2025/10/27 624 627 622 622 1,519,920
2025/10/24 654 655 650 651 1,599,440
2025/10/23 680 684 670 673 1,338,810
2025/10/22 665 670 662 663 1,893,690
2025/10/21 660 676 657 674 2,856,340
2025/10/20 711 718 702 704 2,138,650
2025/10/17 770 799 762 790 4,516,630
2025/10/16 711 717 710 712 1,345,210
2025/10/15 701 709 692 692 2,623,300
2025/10/14 677 707 667 702 6,169,740
2025/10/10 654 662 651 657 780,230
2025/10/09 646 658 645 658 1,251,110
2025/10/08 659 661 658 661 1,215,520
2025/10/07 639 642 636 639 1,042,320
2025/10/06 631 638 631 638 906,630
2025/10/03 631 634 630 631 1,168,860
2025/10/02 625 627 623 627 1,387,080
2025/10/01 633 642 633 639 1,468,330
2025/09/30 633 639 633 636 1,252,660
2025/09/29 629 632 624 625 2,114,400
2025/09/26 660 662 657 659 1,247,250
2025/09/25 644 646 643 646 632,390
2025/09/24 646 651 646 650 857,670
2025/09/22 631 636 631 636 768,910
2025/09/19 626 631 626 627 1,412,190
2025/09/18 621 625 619 624 2,383,450
2025/09/17 648 659 645 659 1,019,050
2025/09/16 642 647 641 643 1,074,950
2025/09/12 637 639 636 639 1,903,430
2025/09/11 650 654 650 653 1,520,330
2025/09/10 656 658 654 655 1,728,330
2025/09/09 661 662 658 660 2,763,670
2025/09/08 672 676 672 673 1,177,700
2025/09/05 671 673 671 672 1,599,550
2025/09/04 690 693 687 693 1,782,250
2025/09/03 706 714 705 711 1,690,560
2025/09/02 685 690 683 690 940,020
2025/09/01 678 685 675 685 1,485,190
2025/08/29 674 675 673 674 1,041,480
2025/08/28 685 687 678 678 1,556,740
2025/08/27 681 682 679 680 1,515,490
2025/08/26 688 696 683 693 2,344,490
2025/08/25 685 692 684 687 3,259,170
2025/08/22 745 756 745 756 1,610,300
2025/08/21 730 734 727 730 1,378,530
2025/08/20 740 748 740 742 1,648,590
2025/08/19 726 727 721 723 2,007,590
2025/08/18 740 741 738 741 979,250
2025/08/15 740 746 736 738 1,648,870
2025/08/14 741 742 737 739 2,339,400
2025/08/13 755 755 749 750 2,942,740
2025/08/12 790 795 784 789 2,081,190
2025/08/08 795 804 793 801 1,190,930
2025/08/07 802 802 795 795 1,883,020
2025/08/06 829 830 816 817 1,285,470
2025/08/05 807 807 801 802 1,450,160
2025/08/04 872 873 861 871 2,515,140
2025/08/01 835 843 828 842 2,074,330
2025/07/31 794 797 784 790 1,545,400
2025/07/30 807 808 801 802 1,112,210
2025/07/29 786 788 783 784 1,454,460
2025/07/28 800 803 784 785 2,014,420
2025/07/25 807 814 806 812 1,296,450
2025/07/24 809 809 802 804 1,916,120
2025/07/23 845 845 832 833 2,044,220
2025/07/22 860 862 850 860 1,310,970
2025/07/18 870 875 869 875 1,033,400
2025/07/17 885 885 872 873 1,021,860
2025/07/16 878 892 878 891 1,116,530
2025/07/15 876 876 861 865 1,349,660
2025/07/14 878 882 872 881 1,015,160
2025/07/11 854 868 850 863 1,871,890
2025/07/10 868 870 866 866 1,151,440
2025/07/09 892 895 888 888 912,530
2025/07/08 911 913 901 902 882,950
2025/07/07 909 915 902 915 1,248,360
2025/07/04 890 923 890 923 936,290
2025/07/03 895 895 891 894 711,100
2025/07/02 907 907 897 897 1,028,700
2025/07/01 905 910 900 909 832,100
2025/06/30 905 907 897 898 710,990
2025/06/27 911 911 905 907 653,320
2025/06/26 925 925 919 919 443,350
2025/06/25 931 932 927 931 632,480
2025/06/24 973 976 946 946 1,981,150
2025/06/23 1,043 1,055 1,038 1,042 1,134,010
2025/06/20 1,020 1,025 1,011 1,013 688,700
2025/06/19 1,002 1,034 1,001 1,032 860,740
2025/06/18 1,034 1,037 1,016 1,019 1,271,920
2025/06/17 996 1,005 991 995 1,204,800
2025/06/16 1,007 1,012 996 1,005 1,316,830
2025/06/13 969 1,082 966 1,040 2,899,970
2025/06/12 956 967 954 963 935,110
2025/06/11 950 960 950 959 459,420
2025/06/10 953 963 944 954 800,500
2025/06/09 964 971 961 968 578,000
2025/06/06 996 997 985 991 754,870
2025/06/05 973 982 969 981 611,410
2025/06/04 982 986 978 981 745,070
2025/06/03 998 1,007 994 1,006 472,830

このページの先頭へ