[1552 大証] VIX短期 日足 時系列データ

[1552 大証] VIX短期
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121695.001708.001687.001708.00168593286345577
2013-07-111751.001757.001695.001705.00542470939199414
2013-07-101825.001834.001815.001821.00239022436604804
2013-07-091874.001874.001831.001834.00520932963410156
2013-07-081908.001943.001905.001936.00201364386992258
2013-07-051970.001971.001951.001968.00130471255967417
2013-07-042002.002017.001993.001999.00174534349658821
2013-07-032035.002052.002012.002047.0080874164626375
2013-07-022030.002032.002006.002013.0093770189306171
2013-07-012057.002109.002050.002060.00105827219870323
2013-06-282031.002056.002020.002045.00192105390460926
2013-06-272119.002119.002042.002068.00375560781101134
2013-06-262185.002219.002156.002175.00230500503245088
2013-06-252187.002313.002181.002270.004928191110554074
2013-06-242080.002220.002080.002218.00329772712292502
2013-06-212142.002160.002057.002057.00451560957628417
2013-06-201931.002001.001930.001983.00153721301952667
2013-06-191916.001947.001916.001924.00149615289058882
2013-06-181927.001943.001923.001927.0099887193220495
2013-06-171951.001965.001940.001940.0094233183694998
2013-06-141915.001960.001915.001952.00245716475098394
2013-06-131980.002073.001980.002045.00367426743902392
2013-06-121901.001916.001901.001906.00163447312094382
2013-06-111858.001868.001852.001868.0069503129308647
2013-06-101864.001878.001850.001860.00243984454277359
2013-06-071913.001927.001877.001909.00256433487907208
2013-06-061999.002008.001977.001993.00350854698751482
2013-06-051918.001964.001918.001961.00215370416612743
2013-06-041896.001918.001889.001900.00158202300798337
2013-06-031914.001932.001902.001905.00191519366646682
2013-05-311877.001890.001869.001874.00123956232720247
2013-05-301914.001914.001875.001894.00169216320253580
2013-05-291880.001926.001880.001924.00168267320150097
2013-05-281895.001900.001881.001885.00102187193205562
2013-05-271900.001905.001878.001894.00156664296128620
2013-05-241898.001934.001873.001895.00333046632701078
2013-05-231925.002005.001916.001998.00470336924916784
2013-05-221880.001904.001880.001904.00107310202632157
2013-05-211864.001877.001864.001871.0065566122599150
2013-05-201855.001871.001855.001869.0068451127501981
2013-05-171899.001900.001874.001882.00126126237796285
2013-05-161873.001899.001856.001899.00162883306251153
2013-05-151852.001876.001852.001874.00109079203293639
2013-05-141870.001871.001849.001852.0097835181945094
2013-05-131855.001890.001855.001881.00121500227260639
2013-05-101845.001879.001840.001871.00189321351006523
2013-05-091820.001835.001817.001830.00135218246592667
2013-05-081827.001833.001816.001829.00173768317110431
2013-05-071831.001839.001830.001839.00267990491612044
2013-05-021900.001919.001892.001915.00143221272966085
2013-05-011855.001864.001843.001855.00169534314001161
2013-04-301897.001900.001877.001887.00111398210450073
2013-04-261916.001919.001905.001909.00110587211664383
2013-04-251900.001919.001894.001900.00107087203918290
2013-04-241930.001933.001893.001900.00231057442260256
2013-04-231995.002028.001986.002013.0099250198969770
2013-04-222050.002050.002013.002040.0082486167710415
2013-04-192109.002133.002096.002118.00208808441201729
2013-04-181980.002045.001978.002043.00356830716510409
2013-04-171867.001890.001861.001868.00100476188028099
2013-04-162000.002000.001930.001930.00381824752461858
2013-04-151867.001867.001814.001843.00192719353200648
2013-04-121875.001889.001866.001886.0088802166895588
2013-04-111875.001885.001870.001879.0081686153334993
2013-04-101910.001920.001909.001915.0067271128734799
2013-04-091940.001940.001913.001928.0054253104521866
2013-04-081957.001967.001943.001964.00137503268812243
2013-04-051870.001935.001870.001932.00172741329104714
2013-04-041883.001893.001865.001878.00133810251670253
2013-04-031850.001852.001824.001835.00144188264677317
2013-04-021939.001939.001887.001900.00138030262967428
2013-04-011915.001952.001907.001951.0092308178111007
2013-03-291905.001934.001901.001927.0071388136955094
2013-03-281920.001957.001920.001939.00105894205812647
2013-03-271891.001918.001891.001914.0079706151522944
2013-03-261950.001950.001925.001929.00138184267697298
2013-03-251980.001989.001948.001953.00243471479109794
2013-03-222003.002029.001998.002020.00205418413277598
2013-03-211997.002008.001985.001993.00176190351589917
2013-03-192050.002080.002030.002062.00106590218254358
2013-03-182081.002143.002047.002134.00224862470467908
2013-03-152005.002007.001989.001989.00181389362173057
2013-03-142005.002022.002001.002020.0093412188081975
2013-03-132011.002041.002010.002037.00103251209052106
2013-03-122015.002027.001989.002027.00186872375518700
2013-03-112072.002087.002070.002080.0073625153099779
2013-03-082075.002099.002075.002080.0087501182427387
2013-03-072105.002114.002100.002111.004515795188893
2013-03-062080.002104.002075.002089.00104075217368284
2013-03-052148.002172.002120.002150.00174449373349619
2013-03-042250.002338.002247.002331.00116506265678636
2013-03-012221.002225.002212.002224.0079528176433221
2013-02-282146.002174.002130.002139.00188414404566836
2013-02-272319.002346.002317.002341.00113274263906391
2013-02-262310.002372.002301.002349.00360857841231961
2013-02-252091.002116.002091.002114.0055076115816662
2013-02-222150.002158.002140.002140.00100640216129517
2013-02-212121.002134.002104.002123.00232976493790757
2013-02-202040.002040.001980.001983.00259328517704727
2013-02-192060.002071.002048.002066.0056407116332266
2013-02-182050.002063.002046.002060.0051796106446636
2013-02-152071.002079.002044.002070.00132241271656537
2013-02-142087.002097.002078.002085.004656297135000
2013-02-132095.002095.002072.002076.0074960156186557
2013-02-122137.002137.002125.002130.0050510107683623
2013-02-082188.002202.002159.002178.0071973157060724
2013-02-072180.002195.002175.002191.003867684434619
2013-02-062215.002220.002202.002213.0075888167824427
2013-02-052260.002267.002231.002257.00126472284122973
2013-02-042160.002166.002147.002161.0062097133977944
2013-02-012201.002205.002188.002193.0058105127745174
2013-01-312183.002214.002182.002213.00152754335184509
2013-01-302085.002086.002070.002075.0066978139166894
2013-01-292120.002143.002115.002142.0093126197871694
2013-01-282074.002081.002068.002077.0080963167864397
2013-01-252050.002070.002050.002069.0073781152012905
2013-01-242022.002025.002015.002023.0092271186412166
2013-01-232090.002094.002047.002050.00134616277438731
2013-01-222173.002181.002154.002154.00102309221960956
2013-01-212186.002186.002173.002183.00128261279874954
2013-01-182295.002310.002278.002310.0083715192078150
2013-01-172268.002270.002248.002253.00181284409165379
2013-01-162325.002334.002298.002326.00185461429169991
2013-01-152340.002348.002332.002340.00127548298451193
2013-01-112343.002364.002338.002363.0087328205074260
2013-01-102361.002380.002360.002370.0061096144646848
2013-01-092360.002360.002344.002354.0085010199838925
2013-01-082420.002420.002375.002388.00138663330959351
2013-01-072442.002448.002432.002442.0088246215325845
2013-01-042458.002497.002458.002481.00152304378085526
2012-12-282811.002855.002811.002855.00112019317012901
2012-12-272820.002875.002820.002846.00152054432375563
2012-12-262683.002732.002680.002699.0045615123436966
2012-12-252722.002727.002667.002682.00143085385795469
2012-12-212540.002720.002533.002720.00264336693876283
2012-12-202480.002504.002479.002489.00137537342561572
2012-12-192361.002380.002355.002380.0079954189089545
2012-12-182435.002437.002399.002401.0071253171898146
2012-12-172495.002498.002474.002482.003513087368579
2012-12-142495.002522.002486.002506.0061919155009881
2012-12-132453.002471.002438.002470.0053998132558618
2012-12-122371.002393.002360.002388.0095409227069794
2012-12-112445.002451.002440.002443.002747067162746
2012-12-102451.002457.002427.002449.0062970153903461
2012-12-072501.002509.002487.002508.0056021140025270
2012-12-062483.002484.002460.002484.002797769141827
2012-12-052530.002532.002480.002491.0050574126765007
2012-12-042464.002519.002464.002508.0080519200392468
2012-12-032405.002410.002389.002394.003279278710543
2012-11-302336.002380.002336.002377.00111905264467059
2012-11-292407.002415.002376.002385.0094306226258587
2012-11-282463.002493.002461.002487.0080078197952758
2012-11-272480.002480.002407.002407.00126351307427387
2012-11-262500.002525.002500.002523.0064502161932639
2012-11-222532.002555.002532.002550.0061893157308567
2012-11-212557.002579.002519.002550.00156935398653626
2012-11-202626.002626.002572.002585.00214789556205917
2012-11-192787.002797.002765.002779.0089332248505040
2012-11-162884.002932.002882.002922.0096439280086681
2012-11-152828.002870.002826.002866.00112648320532790
2012-11-142754.002754.002713.002733.0062306170166300
2012-11-132796.002804.002770.002794.00100684280790312
2012-11-122908.002942.002905.002940.0070145204809645
2012-11-092921.002922.002880.002890.0060205174781700
2012-11-082938.002938.002912.002920.00116629341107559
2012-11-072747.002797.002746.002761.0065827182114092
2012-11-062830.002856.002812.002840.0068139193538429
2012-11-052805.002820.002773.002780.0076340213682290
2012-11-022729.002743.002715.002715.00128624351051456
2012-11-012950.002987.002946.002981.0057918171656464
2012-10-312897.002898.002864.002888.0069542200523051
2012-10-302925.003000.002925.002978.0039800118053406
2012-10-292932.002943.002896.002928.0069077201920581
2012-10-262901.003050.002901.003040.00151678454460868
2012-10-252948.002964.002900.002900.0089790263905624
2012-10-242911.002939.002877.002932.00178890520922427
2012-10-232701.002738.002692.002735.0064280174476595
2012-10-222735.002739.002696.002696.0090372245526624
2012-10-192586.002610.002585.002585.0039542102558394
2012-10-182569.002594.002568.002584.0041952108206065
2012-10-172576.002620.002572.002620.0059091153088212
2012-10-162675.002700.002610.002635.00133340353147845
2012-10-152760.002783.002754.002775.0041369114461510
2012-10-122724.002731.002700.002721.0050999138642679
2012-10-112825.002825.002764.002789.0056749158469255
2012-10-102800.002837.002791.002819.00100049281641829
2012-10-092714.002714.002677.002695.0060346162905307
2012-10-052700.002724.002690.002690.0043979118866763
2012-10-042768.002779.002732.002732.0047024129614759
2012-10-032803.002824.002775.002818.003054885602505
2012-10-022829.002864.002811.002847.0060793172391858
2012-10-012747.002847.002738.002829.0090457251973338
2012-09-282730.002746.002710.002730.0068498186692126
2012-09-272885.002900.002791.002810.00176292501474705
2012-09-262840.002840.002810.002810.0068144192764553
2012-09-252720.002720.002679.002688.0062764169156118
2012-09-242728.002764.002720.002731.0055092150616448
2012-09-212772.002792.002765.002776.0046103127894929
2012-09-202731.002813.002730.002808.0088349245700277
2012-09-192754.002777.002742.002760.0058110160240678
2012-09-182800.002855.002790.002827.0083955236452569
2012-09-142761.002783.002731.002731.00179052493613403
2012-09-132980.002990.002944.002948.0088934263565134
2012-09-123080.003095.003040.003050.0056884174433130
2012-09-113100.003150.003090.003150.0069388216111860
2012-09-103000.003010.002986.002999.0082787248143944
2012-09-073050.003165.003050.003110.00152268471382300
2012-09-063530.003530.003415.003430.0097263337331115
2012-09-053585.003605.003565.003585.0068152243969880
2012-09-043605.003620.003580.003580.0047720171605365
2012-09-033670.003680.003600.003610.0055767203290565
2012-08-313770.003775.003740.003740.0085026319700160
2012-08-303725.003765.003710.003760.0076628286065250
2012-08-293675.003705.003660.003675.0048829180052125
2012-08-283655.003720.003645.003680.00102275377581115
2012-08-273600.003660.003590.003635.0050238182094420
2012-08-243700.003705.003670.003700.0048640179662070
2012-08-233640.003680.003615.003640.0062796228922765
2012-08-223630.003705.003625.003680.0063395232636370
2012-08-213620.003620.003560.003565.0071789257744915
2012-08-203580.003630.003565.003610.0043978158110360
2012-08-173615.003685.003610.003685.0030488110816775
2012-08-163655.003705.003650.003675.0045155165635595
2012-08-153635.003695.003615.003685.0060261220157545
2012-08-143600.003635.003495.003510.00125983446929375
2012-08-133615.003665.003615.003650.0035686129595350
2012-08-103685.003715.003660.003700.0072753267811320
2012-08-093740.003760.003700.003705.0082388307313605
2012-08-083810.003860.003810.003845.0054528209092935
2012-08-073820.003835.003755.003770.0085353322642670
2012-08-063820.003880.003800.003870.0081220312142080
2012-08-034060.004110.004055.004070.0040686165805470
2012-08-024150.004170.004105.004170.002273293919650
2012-08-014170.004185.004145.004165.0039283163718940
2012-07-314140.004140.004025.004040.0038480157327045
2012-07-304000.004130.003995.004100.0059798241790130
2012-07-274125.004160.004090.004100.00104805432357715
2012-07-264485.004515.004450.004475.0062207278763140
2012-07-254565.004675.004560.004625.00168870776953750
2012-07-244465.004480.004320.004370.0097530430468700
2012-07-234100.004280.004100.004280.00119926506741525
2012-07-203975.004015.003935.004015.0052593209141480
2012-07-193980.004000.003980.003995.0028796114918115
2012-07-183975.004015.003970.004005.0068438273070890
2012-07-174125.004155.004020.004080.00124929510299400
2012-07-134475.004475.004405.004435.0042038186485310
2012-07-124480.004500.004450.004485.0068292305707155
2012-07-114570.004590.004515.004545.0051142232614675
2012-07-104600.004600.004520.004520.0063133287892015
2012-07-094595.004620.004560.004615.0052842243082065

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog