[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 
2017-05-22103.00104.00102.00103.00123314081270816102
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
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

   ※ 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