[1552 東証] 国際のETF VIX短期先物指数 日足 時系列データ

[1552 東証] 国際のETF VIX短期先物指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2312200.0012220.0012120.0012120.00968371179345680
2017-10-2012260.0012290.0012160.0012200.001315831610037700
2017-10-1912410.0012460.0012400.0012460.0064308799173780
2017-10-1812380.0012400.0012370.0012380.0047769591480630
2017-10-1712370.0012380.0012330.0012370.00855581057869300
2017-10-1612470.0012480.0012410.0012410.001110021381813950
2017-10-1312880.0012890.0012810.0012810.0061667792636950
2017-10-1212950.0012960.0012920.0012940.00834301079849400
2017-10-1113180.0013180.0013100.0013110.001008191324004720
2017-10-1013440.0013450.0013300.0013300.0057753773073110
2017-10-0613380.0013470.0013280.0013300.00950031265748950
2017-10-0513690.0013700.0013650.0013680.0033069452307860
2017-10-0413710.0013740.0013690.0013700.0060038823289400
2017-10-0313740.0013740.0013650.0013650.0068500938245020
2017-10-0213950.0014010.0013870.0013870.00848391183659020
2017-09-2914300.0014310.0014260.0014280.0068365976614400
2017-09-2814550.0014580.0014520.0014520.0037135539947160
2017-09-2714600.0014620.0014530.0014550.0044793652975720
2017-09-2614660.0014820.0014610.0014710.0047137692414520
2017-09-2514580.0014770.0014540.0014740.0049113718751260
2017-09-2214660.0015100.0014660.0014970.00837731252688070
2017-09-2114640.0014710.0014610.0014680.0052805774204760
2017-09-2014730.0014730.0014630.0014650.0038402563905720
2017-09-1914700.0014710.0014590.0014640.00807951184143200
2017-09-1515390.0015410.0015220.0015250.00854321311093710
2017-09-1415190.0015230.0015130.0015200.00684131037741080
2017-09-1315550.0015570.0015500.0015560.00683321062163910
2017-09-1215770.0015840.0015750.0015820.0040535640413450
2017-09-1180.0081.0080.0080.009580934767221900
2017-09-0882.0083.0081.0083.0010258213842732644
2017-09-0783.0084.0082.0083.006069610503838694
2017-09-0683.0084.0082.0083.009625747798661995
2017-09-0584.0085.0083.0085.0011216946942170417
2017-09-0484.0085.0083.0084.00151492371272810905
2017-09-0181.0082.0080.0082.00177822201442872439
2017-08-3183.0085.0083.0085.003162699265217842
2017-08-3083.0084.0083.0084.003368131280949657
2017-08-2985.0088.0084.0086.0011350531972955447
2017-08-2882.0084.0081.0083.007455875612840864
2017-08-2584.0085.0083.0084.002438087204957547
2017-08-2485.0086.0084.0085.003288088279274727
2017-08-2382.0084.0081.0083.008022348662052525
2017-08-2287.0087.0086.0086.004730407410474442
2017-08-2190.0092.0090.0091.005869973534013190
2017-08-1892.0093.0089.0090.00185354261685589655
2017-08-1783.0083.0082.0083.003026685250888943
2017-08-1684.0084.0082.0083.005875051488209491
2017-08-1582.0083.0081.0083.007084736580827203
2017-08-1490.0092.0088.0089.00469209204214604078
2017-08-1081.0083.0080.0083.009622139785551011
2017-08-0980.0083.0080.0080.00142252411156328075
2017-08-0879.0079.0078.0079.003311426261218911
2017-08-0779.0080.0078.0078.004371508344615938
2017-08-0479.0080.0079.0080.003839162305789339
2017-08-0378.0080.0078.0079.003965551313675580
2017-08-0277.0078.0077.0078.002669243207230469
2017-08-0179.0079.0077.0079.0010515656820989486
2017-07-3180.0081.0079.0080.008536576681787593
2017-07-2880.0082.0079.0082.0011777021953483120
2017-07-2779.0079.0078.0078.004520957355356817
2017-07-2679.0080.0078.0080.007663938606517523
2017-07-2579.0080.0078.0079.006695702528525555
2017-07-2480.0081.0079.0079.0012041732962438748
2017-07-2181.0081.0080.0080.009125055735617717
2017-07-2081.0082.0081.0081.005394413438773292
2017-07-1983.0083.0082.0083.00130839751082680984
2017-07-1884.0085.0083.0085.00215587151815180316
2017-07-1489.0089.0088.0089.003926194348947464
2017-07-1389.0090.0089.0089.005779761515330381
2017-07-1292.0093.0091.0092.006024176554288015
2017-07-1193.0094.0092.0093.003690437343315543
2017-07-1094.0095.0093.0093.007445343699994387
2017-07-0797.0099.0096.0098.00257969572513266798
2017-07-0692.0094.0092.0093.00110714591028694423
2017-07-0593.0094.0092.0092.008257770765727273
2017-07-0492.0094.0092.0094.00137915141279999682
2017-07-0390.0091.0090.0091.003716015335351579
2017-06-3090.0091.0090.0090.0010538044950427903
2017-06-2988.0089.0087.0088.00150928781327955082
2017-06-2891.0092.0090.0092.009087775827647642
2017-06-2788.0088.0087.0088.007528166659275796
2017-06-2689.0090.0088.0089.008124412722156993
2017-06-2390.0091.0089.0090.0010091812908559679
2017-06-2291.0091.0090.0091.001697636154108284
2017-06-2190.0091.0090.0091.002711279245531055
2017-06-2090.0090.0089.0090.008629817774128907
2017-06-1991.0092.0090.0091.004061593368479045
2017-06-1692.0092.0091.0091.003379581309485596
2017-06-1591.0092.0090.0091.008157371742962385
2017-06-1491.0092.0090.0092.0010775427980105196
2017-06-1393.0094.0093.0093.004009071373177207
2017-06-1293.0094.0092.0094.005441845507914364
2017-06-0993.0093.0091.0092.009970900918627291
2017-06-0893.0094.0093.0094.004133890387013852
2017-06-0794.0095.0093.0093.007146992668659265
2017-06-0693.0094.0093.0094.007708147720918781
2017-06-0593.0094.0092.0092.007221291669742963
2017-06-0294.0094.0092.0092.0010502042979359714
2017-06-0195.0095.0094.0095.004017486380200945
2017-05-3195.0095.0094.0094.006781809642032009
2017-05-3096.0097.0095.0096.005383120517898677
2017-05-2996.0097.0095.0096.00140414501348194374
2017-05-2697.0098.0096.0098.005699366555080379
2017-05-2597.0098.0095.0096.00283114762732208446
2017-05-24100.00101.00100.00100.005971535599036721
2017-05-23100.00101.0099.00100.00144827681451823554
2017-05-22103.00104.00102.00103.00123314081270816102
2017-05-19111.00112.00110.00111.0090808381007806708
2017-05-18113.00114.00109.00109.00298831483336798620
2017-05-17100.00103.0099.00102.009236817934617179
2017-05-16100.00100.0099.00100.007160483713589679
2017-05-15102.00102.00100.00102.009130235925031631
2017-05-12104.00104.00103.00104.003973198411394271
2017-05-11103.00104.00102.00104.004493716464304359
2017-05-10103.00103.00102.00103.002760009283664084
2017-05-09101.00102.00101.00102.005919767601226336
2017-05-08102.00103.00102.00102.005254894537215687
2017-05-02103.00104.00103.00104.007763122803885510
2017-05-01106.00107.00106.00107.002030467216059076
2017-04-28107.00107.00106.00107.004356223465572354
2017-04-27107.00107.00106.00107.003196307341711692
2017-04-26107.00108.00106.00107.007780810833970299
2017-04-25108.00109.00107.00107.00135341481460833821
2017-04-24112.00113.00111.00112.00113589711273794414
2017-04-21119.00120.00118.00118.005114969607553883
2017-04-20120.00122.00120.00122.004063704491206666
2017-04-19119.00119.00117.00118.007590801896793998
2017-04-18119.00120.00118.00119.008353518994820810
2017-04-17126.00127.00125.00125.0093506831174550562
2017-04-14125.00127.00125.00127.007862991989405391
2017-04-13126.00126.00123.00123.00129456041615761520
2017-04-12124.00126.00124.00124.00140647571751968619
2017-04-11121.00122.00120.00121.00108878301315488776
2017-04-10115.00116.00114.00114.007257283832658184
2017-04-07111.00117.00111.00115.00347121033971315306
2017-04-06114.00115.00114.00114.007823196897183698
2017-04-05110.00112.00110.00110.005090563563441695
2017-04-04111.00113.00111.00113.006241391699949128
2017-04-03111.00112.00110.00110.003982775441789422
2017-03-31110.00112.00109.00111.004537857501423035
2017-03-30110.00110.00108.00109.005296406578322510
2017-03-29110.00110.00109.00110.006555809719982593
2017-03-28115.00115.00113.00114.006383291729406298
2017-03-27119.00121.00119.00120.005446934653409742
2017-03-24119.00120.00118.00118.004033193478069028
2017-03-23117.00118.00116.00117.005384676628786209
2017-03-22117.00118.00117.00117.008222186964617384
2017-03-21113.00113.00112.00112.005431267610978483
2017-03-17115.00116.00114.00114.0094836021088803852
2017-03-16119.00119.00117.00117.00104794781237756192
2017-03-15123.00124.00122.00124.005038856620369334
2017-03-14122.00122.00120.00120.0099895361209940098
2017-03-13125.00125.00124.00125.002707718338036629
2017-03-10126.00126.00125.00125.002051964257926828
2017-03-09126.00127.00125.00126.003246381408481524
2017-03-08126.00128.00125.00126.004277337540267495
2017-03-07126.00126.00125.00126.005453800686257285
2017-03-06128.00129.00127.00128.00107495271371730756
2017-03-03130.00132.00130.00132.003478455454910644
2017-03-02130.00131.00130.00130.003097927403172227
2017-03-01132.00132.00129.00129.0087640421142230438
2017-02-28129.00130.00128.00129.003854557497523395
2017-02-27128.00130.00127.00128.0084644081087678578
2017-02-24132.00133.00131.00133.0081483161078662701
2017-02-23128.00130.00128.00130.003137749405019619
2017-02-22129.00129.00127.00128.005932110759834422
2017-02-21125.00127.00125.00126.005183014652711904
2017-02-20125.00126.00125.00125.003916522491006275
2017-02-17125.00126.00125.00125.003358101420593600
2017-02-16125.00126.00124.00124.00121577891518000604
2017-02-15121.00122.00120.00120.00104005971256201691
2017-02-14127.00127.00126.00126.004603773582282487
2017-02-13130.00130.00129.00129.004950918640901412
2017-02-10133.00133.00132.00132.003452004457751370
2017-02-09134.00135.00133.00134.002047331274585806
2017-02-08135.00136.00134.00134.003499690471762845
2017-02-07133.00135.00133.00134.003909379523470335
2017-02-06135.00135.00133.00133.0089098691197043669
2017-02-03138.00140.00138.00138.003588724497177438
2017-02-02136.00140.00136.00140.005559288765613244
2017-02-01138.00139.00137.00137.006311393871047662
2017-01-31140.00143.00139.00142.00109753971547373712
2017-01-30141.00141.00139.00139.004952278692136931
2017-01-27138.00140.00138.00139.006503833903179384
2017-01-26137.00138.00136.00136.0082482471126983461
2017-01-25140.00141.00139.00139.0086703441210738197
2017-01-24145.00146.00145.00145.00105005291525079358
2017-01-23151.00152.00150.00151.0095979221445924703
2017-01-20156.00157.00155.00155.0066710361038198569
2017-01-19154.00155.00153.00155.00104802601614338490
2017-01-18152.00153.00151.00151.00119507721813079326
2017-01-17155.00156.00155.00156.0069640931083516297
2017-01-16156.00157.00155.00155.005579333870323551
2017-01-13156.00157.00156.00156.005113766798498209
2017-01-12157.00159.00156.00157.00118922321868880552
2017-01-11160.00163.00160.00162.0065625291058335401
2017-01-10162.00163.00161.00162.0072194331168625715
2017-01-06163.00164.00162.00164.0065136911065417663
2017-01-05168.00168.00166.00166.0094810261586893513
2017-01-04175.00177.00175.00175.0070448171236424061
2016-12-30185.00185.00182.00182.0060177781106145412
2016-12-29183.00184.00182.00182.0061918641131582177
2016-12-28177.00178.00177.00177.004121784731313912
2016-12-27179.00180.00179.00179.004558183816945722
2016-12-26179.00180.00178.00178.003748961669165225
2016-12-22178.00180.00178.00178.0094034951682714602
2016-12-21181.00181.00180.00181.0089062541608855187
2016-12-20183.00184.00182.00184.0068410581253707188
2016-12-19190.00190.00189.00189.002352108446047424
2016-12-16193.00193.00192.00192.003289072632725883
2016-12-15194.00195.00193.00193.0082621871602136809
2016-12-14192.00193.00191.00192.004628849890169991
2016-12-13192.00193.00191.00192.003481447669182252
2016-12-12189.00191.00187.00190.0081051751530599207
2016-12-09192.00193.00191.00192.0053431351026048813
2016-12-08190.00190.00188.00189.0055370191046371383
2016-12-07189.00190.00188.00190.0083373961574876743
2016-12-06194.00194.00193.00194.00166164503218266170
2016-12-05211.00212.00209.00209.0080488821695576311
2016-12-02208.00210.00207.00210.0081783421706970973
2016-12-01204.00205.00201.00203.0055646841128794597
2016-11-30199.00201.00198.00200.004010742799287538
2016-11-29199.00201.00198.00200.004141569825793955
2016-11-28200.00201.00199.00199.0050296671005015882
2016-11-25200.00202.00199.00202.003419154687231749
2016-11-24200.00201.00199.00200.004538139908231023
2016-11-22197.00198.00194.00194.00137718222698853569
2016-11-21204.00205.00203.00203.004888582995350434
2016-11-18204.00207.00204.00207.003979590818765947
2016-11-17208.00208.00206.00207.003332312690369998
2016-11-16206.00208.00204.00207.0068584521411159723
2016-11-15213.00213.00211.00211.003467702734934855
2016-11-14209.00210.00207.00209.0077982011627529927
2016-11-11214.00218.00214.00215.00111378042403736375
2016-11-10208.00209.00205.00206.00204937234248122312
2016-11-09213.00276.00209.00253.009520428223669523874
2016-11-08216.00220.00215.00216.00101291722200650610
2016-11-07223.00227.00222.00225.00111745492508614160
2016-11-04249.00250.00246.00247.00121888803024213672
2016-11-02232.00237.00231.00236.00127876272995405203
2016-11-01227.00228.00224.00225.0062990621424123169
2016-10-31222.00224.00217.00218.0074808371656982839
2016-10-28214.00216.00213.00215.0058690071258903698
2016-10-27209.00211.00208.00209.0051125571070375972
2016-10-26206.00207.00205.00205.004038871831246808
2016-10-25200.00201.00200.00200.0051861191038496952
2016-10-24208.00209.00207.00207.0066783581389305449
2016-10-21212.00215.00211.00214.0053831131149884733
2016-10-20214.00215.00213.00213.0076578321637981100
2016-10-19222.00222.00219.00219.004049846892664815

   ※ 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