[1561 大証] VIX中期 日足 時系列データ

[1561 大証] VIX中期
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1250200.0050900.0050200.0050600.00321621500
2013-07-1151500.0051500.0050500.0050700.00482437700
2013-07-1051200.0051200.0051200.0051200.002102400
2013-07-0954000.0054000.0053000.0053000.00552956300
2013-07-0855600.0055600.0054900.0054900.0012659500
2013-07-0555600.0055600.0055600.0055600.0010556000
2013-07-0455300.0055900.0055300.0055900.0011614300
2013-07-0355000.0056800.0055000.0056800.00201118200
2013-07-0255600.0055600.0055600.0055600.00155600
2013-07-0155900.0056900.0055900.0056900.0012672800
2013-06-2855400.0056000.0054900.0055000.00241327500
2013-06-2756500.0056500.0055800.0056400.00231287800
2013-06-2657000.0057000.0056000.0056800.00311761800
2013-06-2556800.0057400.0055500.0057400.00714015300
2013-06-2454000.0055800.0052200.0055800.00492688400
2013-06-2155200.0055800.0054000.0055000.001709293100
2013-06-2050900.0053200.0050900.0053200.00221157100
2013-06-1950900.0052200.0050900.0052200.007360400
2013-06-1851100.0051900.0051100.0051900.005257700
2013-06-1752400.0052400.0052400.0052400.005262000
2013-06-1451600.0051700.0051600.0051700.005258100
2013-06-1351500.0052500.0051500.0052500.009468800
2013-06-1250400.0051500.0050400.0051500.005254200
2013-06-1151500.0051500.0050600.0050600.00422161200
2013-06-1051500.0051500.0051500.0051500.00151500
2013-06-0751200.0051200.0050100.0050500.00582928000
2013-06-0652500.0052800.0051900.0051900.0011573700
2013-06-0551700.0052900.0051700.0052800.00241265200
2013-06-0452700.0052900.0051400.0051600.00583026400
2013-06-0352000.0052000.0051600.0051700.005259300
2013-05-3151400.0051500.0051400.0051500.003154300
2013-05-3051500.0051500.0051300.0051300.00341750200
2013-05-2952000.0052900.0052000.0052000.00562914800
2013-05-2851200.0052000.0051200.0052000.009462400
2013-05-2752200.0052200.0052000.0052000.0013678200
2013-05-2452600.0053000.0052000.0052500.00472467300
2013-05-2352700.0053000.0052200.0053000.001377238100
2013-05-2252100.0052800.0052100.0052800.00844391200
2013-05-2151200.0051300.0051000.0051300.0017870100
2013-05-2051200.0051200.0051100.0051200.0010511900
2013-05-1751000.0051400.0051000.0051000.00341736700
2013-05-1651000.0051000.0050900.0051000.00231172900
2013-05-1551300.0051300.0050900.0050900.0012614800
2013-05-1449600.0050800.0049600.0050300.0012601400
2013-05-1349600.0050400.0049600.0050300.0019948700
2013-05-1049400.0049500.0048800.0048800.00231129450
2013-05-0947800.0048300.0047800.0048000.007336300
2013-05-0848700.0048700.0047800.0047800.00281348600
2013-05-0749300.0049300.0048000.0048000.00351697100
2013-05-0249350.0049350.0049000.0049000.0014688100
2013-05-0148800.0049000.0048200.0048650.00733543400
2013-04-3049100.0049500.0048600.0048700.001215918550
2013-04-2650000.0050000.0049500.0049500.00251239900
2013-04-2550300.0050300.0049500.0049500.00673348250
2013-04-2451400.0051400.0050000.0050300.00301510900
2013-04-2351800.0051800.0051600.0051800.00281449200
2013-04-2251000.0052000.0051000.0051700.00482464000
2013-04-1950600.0051600.0050600.0051200.00301540000
2013-04-1850100.0050600.0049850.0050600.00723601100
2013-04-1749200.0049800.0049100.0049250.00401971350
2013-04-1650900.0051400.0050200.0050400.0024712555700
2013-04-1550100.0050100.0049100.0049500.00602974200
2013-04-1250800.0051000.0050100.0050200.00633170000
2013-04-1150700.0050700.0050600.0050700.00381924600
2013-04-1050600.0051400.0050600.0051400.005256100
2013-04-0951500.0051700.0051500.0051500.0013669700
2013-04-0851800.0051800.0051700.0051800.00492536700
2013-04-0550300.0051400.0050300.0051400.001236238600
2013-04-0449900.0050200.0049400.0049600.00291437150
2013-04-0349600.0049600.0049200.0049450.00281384150
2013-04-0250400.0050500.0049650.0049650.00271354400
2013-04-0150800.0050800.0049900.0049900.0013656800
2013-03-2949600.0049800.0049600.0049650.006298050
2013-03-2849200.0049600.0049200.0049600.00281384550
2013-03-2749700.0049950.0049700.0049700.007348400
2013-03-2650100.0050100.0049700.0049900.00412046200
2013-03-2551300.0051300.0050200.0050600.00773886500
2013-03-2251500.0051800.0051400.0051400.00633238900
2013-03-2151400.0051400.0050900.0050900.00231179200
2013-03-1951600.0051600.0050700.0050900.00231170500
2013-03-1852000.0052000.0051000.0051700.00773985200
2013-03-1550400.0051800.0050300.0050300.00251273500
2013-03-1450800.0051000.0050700.0050900.0016813600
2013-03-1350600.0050900.0050600.0050800.0011557600
2013-03-1250300.0050800.0050300.0050400.00532677700
2013-03-1150300.0050500.0050200.0050400.00201005800
2013-03-0850300.0050500.0050300.0050500.0018906000
2013-03-0750500.0050500.0050000.0050000.0012603800
2013-03-0650100.0050100.0049900.0049900.00241198250
2013-03-0551400.0051400.0050000.0050100.00442219500
2013-03-0452000.0052000.0051800.0051800.00452337600
2013-03-0150100.0050700.0050100.0050500.00271362300
2013-02-2849250.0050500.0049100.0050000.0019939550
2013-02-2751300.0051400.0050700.0050900.00351793700
2013-02-2651600.0051600.0051100.0051300.00603082400
2013-02-2550200.0051500.0050200.0050400.00442222200
2013-02-2250400.0050900.0050400.0050800.007354500
2013-02-2151000.0051000.0050400.0050400.00351772100
2013-02-2050000.0050000.0049500.0049850.00532633650
2013-02-1951000.0051000.0050800.0050900.00371883600
2013-02-1851400.0051700.0051400.0051700.008411800
2013-02-1550600.0050600.0050000.0050400.00713566200
2013-02-1450500.0050500.0050100.0050400.003151000
2013-02-1351400.0051400.0050100.0050600.00422121100
2013-02-1252000.0052000.0051100.0051100.0015775100
2013-02-0851800.0051800.0051700.0051700.003155300
2013-02-0752700.0052700.0051800.0052100.0017885300
2013-02-0652200.0052800.0052200.0052800.004210200
2013-02-0552400.0052400.0051900.0052400.0011575100
2013-02-0451900.0051900.0051700.0051700.0015777300
2013-02-0152500.0053500.0051600.0051600.0010524600
2013-01-3150700.0051800.0050700.0051500.0017873800
2013-01-3050100.0050900.0050000.0050900.0012604500
2013-01-2950000.0050700.0050000.0050000.0015751000
2013-01-2851500.0051500.0050000.0050000.0014708900
2013-01-2549900.0050600.0049900.0050500.0019950500
2013-01-2450000.0050000.0049550.0049850.0016798000
2013-01-2350600.0050700.0050000.0050500.00954800400
2013-01-2252500.0052800.0052400.0052600.00392049500
2013-01-2153200.0053200.0052600.0052800.001085724300
2013-01-1854300.0054700.0054000.0054400.00231246500
2013-01-1754600.0054600.0054300.0054500.00191034100
2013-01-1655200.0055200.0054500.0054700.00251368900
2013-01-1555500.0055600.0055000.0055500.0014776000
2013-01-1155700.0056200.0055700.0056100.00181006600
2013-01-1055600.0055600.0055600.0055600.004222400
2013-01-0955600.0055600.0055500.0055500.006333400
2013-01-0855600.0055800.0055600.0055800.00321784000
2013-01-0756600.0056700.0055900.0056100.001568741900
2013-01-0458800.0058800.0055400.0056700.00311768000
2012-12-2859800.0059800.0058000.0059700.00372197000
2012-12-2759000.0060000.0058400.0060000.00462734800
2012-12-2659000.0059100.0058600.0058600.00513010400
2012-12-2559000.0059400.0058000.0058900.001146715900
2012-12-2156400.0059900.0056400.0058800.0024714156300
2012-12-2056300.0056900.0056300.0056600.00643619000
2012-12-1955000.0055500.0054500.0055400.0018991500
2012-12-1857100.0057100.0054300.0056000.00442430100
2012-12-1757000.0057500.0056300.0057500.00281595900
2012-12-1456400.0057900.0056400.0057000.00512926800
2012-12-1355600.0056500.0055500.0055700.00653632800
2012-12-1255100.0055500.0054000.0054900.00382087500
2012-12-1156100.0056400.0055200.0056000.00392185300
2012-12-1057100.0057100.0056700.0056700.00221250700
2012-12-0757100.0057800.0056800.0057000.0011627500
2012-12-0657200.0057200.0057200.0057200.006343200
2012-12-0558000.0058900.0057100.0057400.00482772300
2012-12-0458000.0058400.0058000.0058000.00432497700
2012-12-0358200.0058200.0056700.0057000.0013745500
2012-11-3000
2012-11-2958300.0058300.0056900.0057200.001136470700
2012-11-2858000.0058700.0058000.0058700.00372159000
2012-11-2758100.0058100.0057900.0058100.00502900600
2012-11-2659300.0059500.0058800.0058800.00583435000
2012-11-2259300.0059300.0059300.0059300.00159300
2012-11-2159700.0059800.0059000.0059400.00171010200
2012-11-2060600.0060600.0059800.0059800.00211261200
2012-11-1961700.0062100.0060300.0062100.00422576100
2012-11-1662800.0063000.0062200.0062600.00593697900
2012-11-1560500.0062200.0060500.0062000.00271671600
2012-11-1462200.0062200.0059700.0059700.00482879000
2012-11-1300
2012-11-1261200.0063400.0061200.0061300.00301849000
2012-11-0961500.0061500.0060800.0060800.004243900
2012-11-0861200.0061700.0061000.0061000.00422576300
2012-11-0760900.0061300.0060800.0061200.00724403300
2012-11-0662000.0062000.0061600.0061600.005309200
2012-11-0561200.0061400.0060500.0060500.00171033900
2012-11-0260100.0060600.0059700.0059700.00271622600
2012-11-0161800.0061800.0061500.0061500.005308600
2012-10-3161100.0061400.0060800.0060900.00291770100
2012-10-3062200.0063600.0061900.0063300.00402494000
2012-10-2961800.0062100.0061000.0061200.0015918400
2012-10-2661000.0063500.0061000.0062800.00513175600
2012-10-2562000.0062100.0061300.0061300.00241476900
2012-10-2461300.0061900.0061200.0061900.00221353700
2012-10-2360600.0060800.0060600.0060800.006363800
2012-10-2260600.0060900.0060300.0060300.00291759500
2012-10-1959600.0059600.0059500.0059500.003178600
2012-10-1859900.0059900.0059500.0059500.009536800
2012-10-1759500.0059900.0059500.0059700.008477000
2012-10-1660600.0060600.0059600.0060000.00231386600
2012-10-1559900.0061800.0059900.0060600.00402434900
2012-10-1261400.0061500.0060000.0060900.00593591000
2012-10-1162900.0063300.0061900.0062600.00311940900
2012-10-1062500.0063000.0062500.0062900.009564200
2012-10-0961100.0061900.0061000.0061300.00543308500
2012-10-0562200.0063000.0062200.0063000.00241500300
2012-10-0463700.0064000.0063300.0064000.00664195600
2012-10-0365100.0065300.0065000.0065300.003195400
2012-10-0265500.0066400.0065100.0065300.00211376300
2012-10-0165000.0066500.0064800.0066500.00201305900
2012-09-2864100.0065100.0063800.0065100.00634034900
2012-09-2765100.0066300.0064200.0066300.0016010338500
2012-09-2664600.0064800.0064600.0064800.009582800
2012-09-2565200.0065200.0064000.0064500.00171101400
2012-09-2464500.0065100.0064500.0065100.008518600
2012-09-2165000.0065000.0064000.0064100.00352254700
2012-09-2065300.0066300.0065300.0066300.00402637400
2012-09-1966400.0066500.0065500.0065700.00694544500
2012-09-1866700.0067100.0066700.0066900.00805341200
2012-09-1467100.0067100.0066300.0066400.00775145100
2012-09-1371200.0071200.0070600.0070600.00151062700
2012-09-1272200.0072400.0071300.0071300.00171224700
2012-09-1174400.0074400.0073700.0073700.00272002300
2012-09-1070600.0074500.0068800.0072800.001017305500
2012-09-0775400.0075700.0074400.0075100.00443297200
2012-09-0680400.0080400.0077600.0077900.00231799400
2012-09-0500
2012-09-0479200.0079200.0079200.0079200.00201584000
2012-09-0379600.0079600.0079500.0079500.0011874600
2012-08-3100
2012-08-3080400.0081500.0080400.0081000.00403230900
2012-08-2980400.0080500.0080300.0080300.0012964800
2012-08-2880800.0080800.0080200.0080300.0012963100
2012-08-2780000.0080100.0080000.0080100.0011880300
2012-08-2480100.0080300.0080000.0080000.006480500
2012-08-2379800.0079900.0079000.0079900.001038185400
2012-08-2280200.0081200.0080200.0080700.00241940500
2012-08-2178800.0079100.0078800.0079100.006474000
2012-08-2078300.0078700.0078300.0078700.006470500
2012-08-1776200.0078200.0076200.0078200.0011843000
2012-08-1678500.0078500.0077700.0078400.0010778600
2012-08-1576800.0078200.0076800.0078100.001068269800
2012-08-1477500.0077500.0076300.0077100.00302314800
2012-08-1378900.0078900.0077700.0077700.00181403500
2012-08-1077400.0078400.0077400.0078200.009701100
2012-08-0978700.0078700.0077100.0077100.00262031300
2012-08-0878400.0078700.0078300.0078600.009706500
2012-08-0779000.0079100.0078300.0078400.00514010900
2012-08-0679600.0079600.0079300.0079400.001007938600
2012-08-0381400.0081500.0081400.0081400.00312524100
2012-08-0280200.0080200.0080100.0080100.003240400
2012-08-0180200.0080200.0080200.0080200.00161283200
2012-07-3179400.0079400.0079400.0079400.00179400
2012-07-3082000.0082000.0080800.0080800.007569800
2012-07-2781500.0081500.0080000.0080500.00463682700
2012-07-2683700.0084000.0081500.0081500.00191566600
2012-07-2583200.0084300.0083200.0083600.00171426900
2012-07-2483000.0083500.0082900.0082900.00131081800
2012-07-2379500.0081700.0079400.0081500.00786294600
2012-07-2079200.0079200.0078600.0078600.0010789000
2012-07-1980100.0080100.0077700.0079200.00181428000
2012-07-1878500.0078900.0078400.0078600.00221726300
2012-07-1781700.0081700.0080000.0080000.00362910700
2012-07-1384700.0084700.0083400.0083500.005421000
2012-07-1286000.0086000.0082400.0083000.00252095200
2012-07-1185700.0085700.0084800.0084800.00302558200
2012-07-1088000.0088000.0085600.0085700.00272320900
2012-07-0985600.0086500.0085300.0086500.00474033900

   ※ 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