[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 
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
2016-10-18228.00228.00225.00225.003963270898475206
2016-10-17234.00236.00232.00233.003404241795924481
2016-10-14233.00235.00232.00232.0044338121034056292
2016-10-13229.00235.00228.00234.0088162112041023063
2016-10-12223.00224.00220.00222.0052754781169759555
2016-10-11214.00216.00213.00215.003438294737155533
2016-10-07218.00220.00218.00219.004408981966888462
2016-10-06218.00220.00218.00219.002420269530490364
2016-10-05219.00220.00218.00220.001837031402673640
2016-10-04217.00218.00217.00217.002273841494376542
2016-10-03219.00220.00217.00218.0049202111076283519
2016-09-30224.00228.00224.00228.0096776562186871145
2016-09-29213.00215.00213.00214.0048824041042463686
2016-09-28217.00220.00216.00219.0083887991834764196
2016-09-27225.00228.00218.00219.0098913782213566367
2016-09-26216.00221.00215.00221.0054956201197573981
2016-09-23214.00216.00213.00215.00104899402251614108
2016-09-21243.00246.00240.00241.0046983531142679829
2016-09-20241.00242.00238.00239.0049736311193458592
2016-09-16258.00259.00257.00258.003867245998186627
2016-09-15268.00271.00266.00267.0077864492091420401
2016-09-14260.00264.00259.00263.00167639974380362110
2016-09-13236.00241.00235.00241.0062248611476820641
2016-09-12254.00263.00251.00259.00236150486013058881
2016-09-09219.00219.00217.00217.001885439410912950
2016-09-08216.00216.00214.00215.003272897704199209
2016-09-07218.00218.00216.00216.0046856821018088255
2016-09-06228.00229.00227.00227.002828932644769663
2016-09-05228.00229.00227.00227.0068934361569349350
2016-09-02235.00246.00235.00241.00149323763582952787
2016-09-01236.00237.00234.00235.002134387502218002
2016-08-31235.00236.00234.00236.001980929465871872
2016-08-30234.00235.00233.00235.002351237550791772
2016-08-29240.00241.00239.00241.002915911699970185
2016-08-26235.00236.00233.00235.003768393883442672
2016-08-25237.00238.00236.00237.003268528774928578
2016-08-24229.00232.00229.00232.002300372529442535
2016-08-23232.00232.00230.00231.003532224816765765
2016-08-22230.00234.00230.00234.003041592705910724
2016-08-19228.00229.00228.00228.001531931349861421
2016-08-18231.00231.00229.00231.003120540718956931
2016-08-17238.00239.00236.00238.003340451794230263
2016-08-16233.00234.00232.00233.003314648771736356
2016-08-15235.00235.00233.00233.001699307397404926
2016-08-12238.00240.00237.00239.003317463791175118
2016-08-10237.00238.00235.00236.003340520789077717
2016-08-09240.00241.00239.00239.002460446590156119
2016-08-08244.00245.00242.00244.0054173351320115950
2016-08-05252.00252.00250.00252.002673018671679619
2016-08-04258.00259.00257.00258.002430319626812991
2016-08-03265.00269.00264.00269.003323872887972760
2016-08-02258.00259.00257.00258.002243299579194537
2016-08-01260.00261.00256.00256.0043626831126700045
2016-07-29278.00280.00274.00274.0044404351228090034
2016-07-28285.00285.00283.00283.002870204815083396
2016-07-27290.00294.00289.00292.003167317923848812
2016-07-26298.00299.00293.00294.0050530021497561424
2016-07-25300.00301.00298.00301.003271738980181242
2016-07-22306.00307.00305.00306.002598102794878124
2016-07-21302.00305.00302.00304.003126065950272695
2016-07-20306.00308.00305.00307.0040936171254289898
2016-07-19306.00308.00306.00308.003022930927819274
2016-07-15314.00319.00314.00319.0042383451341946715
2016-07-14311.00314.00310.00312.001610621501771333
2016-07-13312.00314.00312.00314.002371767742525456
2016-07-12314.00317.00313.00317.0035158341106952641
2016-07-11309.00311.00304.00307.0082649952539571963
2016-07-08332.00336.00331.00334.0056098291872640882
2016-07-07337.00339.00335.00338.0052663521774691035
2016-07-06349.00361.00348.00352.00186093176625782535
2016-07-05348.00354.00347.00353.002809117987003140
2016-07-04350.00351.00344.00344.0039468461371456588
2016-07-01359.00360.00355.00357.0052049051860500561
2016-06-30363.00367.00360.00366.0058994512142173479
2016-06-29384.00387.00377.00379.0073205982795032182
2016-06-28451.00452.00431.00434.0072489923199216336
2016-06-27449.00458.00439.00439.00114953455151878206
2016-06-24360.00472.00357.00472.00221977378851539388
2016-06-23389.00392.00386.00392.00105620224114768056
2016-06-22386.00387.00382.00383.002459347945312476
2016-06-21378.00381.00375.00376.0031928111204167192
2016-06-20393.00394.00385.00386.0051157001993552034
2016-06-17409.00409.00405.00407.0068301372781170716
2016-06-16428.00435.00425.00433.0070174793016622899
2016-06-15441.00442.00436.00436.0074811323284589974
2016-06-14450.00451.00446.00450.00159924137180681398
2016-06-13394.00403.00393.00402.00121571664842023051
2016-06-10358.00359.00357.00358.002130341763815700
2016-06-09351.00353.00350.00353.002211014778215583
2016-06-08350.00350.00348.00348.002495458871497818
2016-06-07349.00350.00347.00347.0038705331348022318
2016-06-06355.00355.00353.00353.0032563441151766838
2016-06-03362.00363.00359.00360.0033444551207411214
2016-06-02372.00377.00372.00377.002088874782277357
2016-06-01377.00378.00373.00376.0045848881724737100
2016-05-31377.00379.00376.00377.001677999632409133
2016-05-30377.00378.00374.00375.0028250291062449933
2016-05-27384.00386.00383.00384.0027067171040335582
2016-05-26393.00395.00391.00393.0030849301212808689
2016-05-25400.00401.00397.00398.0050329852008615087
2016-05-24418.00420.00416.00419.001461299610949321
2016-05-23417.00421.00415.00417.0031628171320972308
2016-05-20432.00432.00425.00425.002141213916367523
2016-05-19433.00442.00432.00442.0032745421432860993
2016-05-18426.00432.00424.00429.0034787321489324548
2016-05-17414.00416.00412.00412.0025150611041106019
2016-05-16431.00432.00423.00426.0026790781146343033
2016-05-13416.00424.00416.00424.002048408862077194
2016-05-12424.00425.00420.00420.0026339971112477860
2016-05-11407.00410.00406.00409.0038664601578185430
2016-05-10427.00429.00421.00421.0036396271543800302
2016-05-09426.00428.00425.00427.0035041981494554631
2016-05-06451.00453.00448.00453.0024933271125068893
2016-05-02453.00463.00451.00463.0061390472786826303
2016-04-28432.00437.00431.00435.0051799912242793916
2016-04-27448.00449.00446.00446.002006595898779431
2016-04-26451.00453.00447.00450.0023254421046326652
2016-04-25449.00455.00448.00453.002054735928217236
2016-04-22457.00458.00454.00455.0034507871573639606
2016-04-21447.00452.00442.00443.0042513171897692827
2016-04-20442.00451.00441.00450.0042092961879335868
2016-04-19440.00441.00438.00439.0059583112619649008
2016-04-18475.00478.00472.00477.0067222073195040526
2016-04-15470.00473.00469.00473.0035511451672710437
2016-04-14475.00480.00474.00478.0046011292194718724
2016-04-13493.00495.00490.00491.0031860151569357818
2016-04-12516.00517.00511.00513.0024747751272317088
2016-04-11502.00510.00501.00504.0040268122032677207
2016-04-08517.00519.00504.00506.0083398694285530165
2016-04-07482.00484.00477.00478.0054021692593566879
2016-04-06512.00514.00504.00509.0052638292686252192
2016-04-05495.00503.00494.00502.0051109742550700685
2016-04-04488.00488.00479.00480.0064108213098546527
2016-04-01500.00510.00498.00509.0058066742935181229
2016-03-31500.00502.00498.00502.0035235311762071286
2016-03-30506.00508.00504.00507.0073133613701232580
2016-03-29543.00543.00537.00540.001467543792167113
2016-03-28544.00548.00543.00546.00927396505707618
2016-03-25545.00548.00544.00545.001054399575691696
2016-03-24549.00559.00549.00557.0023739821313792905
2016-03-23527.00532.00525.00532.001623464858167901
2016-03-22528.00533.00526.00528.0033566781774979004
2016-03-18545.00553.00543.00548.0042567972328413848
2016-03-17570.00570.00563.00566.0042450662404121356
2016-03-16594.00598.00592.00595.001321755786671293
2016-03-15595.00599.00592.00599.0024249861443207192
2016-03-14601.00603.00596.00602.001648273989681859
2016-03-11627.00628.00610.00613.0024828641534760879
2016-03-10630.00635.00627.00635.001198151755592379
2016-03-09647.00648.00642.00642.001261371813471357
2016-03-08622.00634.00620.00631.0020532971288818305
2016-03-07627.00634.00627.00634.0016130361016006155
2016-03-04617.00617.00612.00617.0025417701563567448
2016-03-03643.00644.00640.00643.00932086598557785
2016-03-02649.00651.00644.00647.0026716051731834135
2016-03-01703.00716.00701.00709.00981805695596856
2016-02-29703.00712.00697.00712.0014793961042127981
2016-02-26681.00683.00677.00681.001412934960751550
2016-02-25694.00707.00694.00703.001062317744323626
2016-02-24715.00720.00709.00715.0014471061035735327
2016-02-23685.00693.00681.00693.0020039151377278642
2016-02-22727.00727.00713.00715.001223929880188606
2016-02-19744.00747.00741.00741.001172631872620347
2016-02-18747.00753.00745.00746.001200298898903824
2016-02-17786.00790.00779.00789.0014948671173052045
2016-02-16789.00793.00784.00793.001265228998222880
2016-02-15802.00805.00793.00794.0019645941571540489
2016-02-12836.00848.00831.00847.0037127773108829421
2016-02-10803.00816.00801.00814.0020044381624550122
2016-02-09802.00814.00800.00807.0020825751679413912
2016-02-08775.00780.00767.00769.0017868821381474631
2016-02-05749.00751.00742.00746.001029845769736353
2016-02-04743.00745.00731.00737.0018921091396961246
2016-02-03766.00778.00765.00767.0020014001543720831
2016-02-02733.00740.00730.00736.001143187840879699
2016-02-01728.00737.00728.00729.0016236541187507502
2016-01-29761.00769.00741.00757.0020825711578575122
2016-01-28776.00785.00760.00769.0015248741178767254
2016-01-27759.00769.00753.00761.0019356131473039644
2016-01-26787.00789.00778.00789.0015597171224104652
2016-01-25740.00745.00733.00734.0026044101926754246
2016-01-22806.00817.00782.00784.0051524054136122567
2016-01-21787.00814.00777.00814.0037792742997471583
2016-01-20778.00827.00778.00822.0046318553744633313
2016-01-19782.00787.00754.00755.0027290342092673245
2016-01-18792.00799.00775.00784.0040340893184211515
2016-01-15716.00750.00715.00743.0025853951898878812
2016-01-14750.00760.00734.00736.0044847183344429354
2016-01-13676.00679.00660.00663.0025093861678457507
2016-01-12701.00726.00701.00726.0038890902763053705
2016-01-08700.00703.00660.00680.0056665063897945426
2016-01-07633.00671.00630.00670.0038616362515332953
2016-01-06621.00643.00618.00635.0030027481893838622
2016-01-05627.00633.00621.00631.0047138932956719355
2016-01-04599.00627.00598.00627.0046578762859076101
2015-12-30585.00586.00582.00586.0017694041032779354
2015-12-29591.00593.00589.00592.0022922151355847493
2015-12-28598.00607.00597.00607.00815719491017159
2015-12-25598.00607.00596.00602.0016778701007442280
2015-12-24594.00601.00590.00600.0034353022043293512
2015-12-22620.00624.00618.00619.0019622231217433157
2015-12-21660.00667.00649.00649.0028050331849752013
2015-12-18634.00649.00633.00646.0035901652301609131
2015-12-17606.00615.00604.00607.0024977651520591739
2015-12-16625.00629.00618.00622.0023889931489842912
2015-12-15668.00673.00666.00673.0020036181341834185
2015-12-14704.00710.00689.00691.0068847484825390833
2015-12-11618.00622.00617.00617.0020958291297496024
2015-12-10605.00611.00604.00604.0030401441845903910
2015-12-09593.00595.00588.00591.0026953531594387332
2015-12-08572.00582.00571.00580.0024009251385219663
2015-12-07570.00571.00565.00570.0035455892017783775
2015-12-04604.00607.00602.00603.0037557472268967516
2015-12-03571.00576.00570.00572.001492475854187871
2015-12-02561.00562.00557.00560.0026623841489068006
2015-12-01581.00582.00574.00574.001618000934106420
2015-11-30587.00591.00586.00591.001552211913136685
2015-11-27574.00579.00570.00579.0020897341201876928

   ※ 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