[1561 東証] 国際のETF VIX中期先物指数 日足 時系列データ

[1561 東証] 国際のETF VIX中期先物指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2716700.0016700.0016550.0016560.001512507900
2017-04-2616630.0016690.0016510.0016660.002954901110
2017-04-2516650.0016790.0016540.0016710.002644401570
2017-04-2416550.0016950.0016550.0016790.004387298640
2017-04-2117170.0017290.0016950.0016950.00621060590
2017-04-2017150.0017440.0017150.0017170.00881523750
2017-04-1917380.0017380.0017060.0017070.004637930150
2017-04-1817800.0017800.0017070.0017460.001582759550
2017-04-1717810.0017960.0017810.0017870.0051909800
2017-04-1417950.0017950.0017870.0017880.00621110090
2017-04-1318000.0018000.0017790.0017790.001071910220
2017-04-1218180.0018290.0018120.0018130.001893434130
2017-04-1117830.0018190.0017830.0018140.00761372340
2017-04-1017840.0017840.0017790.0017790.00651158260
2017-04-0718150.0018150.0017780.0017840.0068912294980
2017-04-0617850.0018120.0017710.0018120.001121996980
2017-04-0517890.0017890.0017790.0017790.006106940
2017-04-0417800.0017810.0017800.0017810.001282279640
2017-04-0317800.0017820.0017800.0017800.001232189540
2017-03-3117960.0018170.0017960.0018170.00671209650
2017-03-3017950.0018160.0017950.0018100.002915240540
2017-03-2918710.0018710.0017900.0018000.003977189850
2017-03-2819010.0019010.0018800.0018800.001863520370
2017-03-2719320.0019320.0019110.0019110.001072057230
2017-03-2419130.0019350.0019130.0019350.0031599390
2017-03-2319300.0019320.0019200.0019200.0026501640
2017-03-2219350.0019390.0019320.0019390.00841625440
2017-03-2119400.0019400.0019010.0019370.001352609180
2017-03-1719800.0019800.0019440.0019440.001272476140
2017-03-1619960.0020050.0019800.0019810.001873710870
2017-03-1520080.0020080.0020020.0020040.006120200
2017-03-1420100.0020100.0020000.0020090.002064134100
2017-03-1320200.0020220.0020110.0020220.001903837660
2017-03-1020300.0020300.0020300.0020300.00240600
2017-03-0920300.0020300.0020300.0020300.00120300
2017-03-0820270.0020790.0020270.0020780.0013267250
2017-03-0720300.0020900.0020280.0020400.001142315310
2017-03-0621090.0021090.0020300.0020300.00951969680
2017-03-0321100.0021100.0020800.0020870.007147170
2017-03-0220470.0020750.0020350.0020750.00751533820
2017-03-0120960.0021090.0020460.0020970.0032670970
2017-02-2820530.0021000.0020330.0020990.002104330430
2017-02-2720900.0020960.0020250.0020950.0040828590
2017-02-2420500.0020590.0020500.0020590.0024493860
2017-02-2320310.0020550.0020210.0020210.001202430360
2017-02-2220590.0020590.0020550.0020550.0011226290
2017-02-2120480.0020590.0020480.0020590.00671378760
2017-02-2020310.0020450.0020220.0020450.00741503760
2017-02-1720790.0020790.0020500.0020500.00731503600
2017-02-1621440.0021440.0020210.0020970.003908004790
2017-02-1521150.0021490.0021000.0021000.00611289990
2017-02-1421200.0021210.0021110.0021180.00711504910
2017-02-1321300.0021410.0021300.0021410.00485310
2017-02-1021500.0021500.0021500.0021500.00364500
2017-02-0921490.0021490.0021490.0021490.00242980
2017-02-0821400.0021400.0021400.0021400.00242800
2017-02-0721350.0021400.0021220.0021400.0015319720
2017-02-0621400.0021400.0021290.0021290.00771643020
2017-02-0321400.0021410.0021400.0021410.001062269400
2017-02-0221700.0021700.0021410.0021410.0055811956070
2017-02-0122380.0022380.0021710.0021710.001242726960
2017-01-3121840.0022390.0021800.0022390.00811783750
2017-01-3022200.0022200.0021900.0021900.0033726500
2017-01-2721980.0022200.0021440.0022200.00691501120
2017-01-2622470.0022470.0021950.0021950.00521150700
2017-01-2522400.0022500.0022290.0022290.00751676880
2017-01-2423030.0023030.0022450.0022690.00621401090
2017-01-2322900.0022900.0022880.0022890.0028641040
2017-01-2022950.0022950.0022930.0022930.001513464390
2017-01-1923000.0023050.0023000.0023050.0012276200
2017-01-1823060.0023060.0022830.0022830.0016367060
2017-01-1723290.0023290.0022960.0022960.0012277740
2017-01-1623000.0023060.0023000.0023050.00369110
2017-01-1322800.0023000.0022800.0023000.0025570800
2017-01-1223010.0023060.0022810.0022930.002315286930
2017-01-1123590.0023590.0023100.0023100.0025583030
2017-01-1023250.0023420.0023010.0023160.001603712020
2017-01-0624190.0024190.0023500.0023550.00591407730
2017-01-0524450.0024450.0023650.0023690.0050812126590
2017-01-0424470.0024990.0024470.0024500.00501227850
2016-12-3000
2016-12-2924170.0025000.0024170.0024620.002425979350
2016-12-2824500.0024500.0024500.0024500.0017416500
2016-12-2724500.0024700.0024200.0024500.0029710260
2016-12-2625570.0025570.0024450.0024450.00822080560
2016-12-2224080.0024080.0024070.0024070.008192620
2016-12-2124700.0024700.0023910.0024090.001002421800
2016-12-2024890.0024890.0023910.0023910.0040973420
2016-12-1925160.0025160.0024500.0024890.00481189010
2016-12-1625000.0025020.0025000.0025010.001644100230
2016-12-1524250.0024500.0024210.0024490.00561362030
2016-12-1424200.0024200.0024000.0024090.00521257190
2016-12-1324200.0024200.0024100.0024110.0024580150
2016-12-1223900.0024140.0023900.0024140.0020479670
2016-12-0924100.0024100.0024090.0024090.0033795210
2016-12-0800
2016-12-0723950.0024090.0023800.0024020.0015359910
2016-12-0624240.0024240.0024000.0024200.0011264780
2016-12-0524650.0024650.0023850.0024300.00116728436350
2016-12-0224650.0024650.0024640.0024640.00561380140
2016-12-0124300.0024400.0024300.0024400.005121900
2016-11-3000
2016-11-2924750.0025000.0024400.0024400.00872161220
2016-11-2823850.0024600.0023850.0024600.0020485980
2016-11-2524480.0024490.0024480.0024480.0033808000
2016-11-2423660.0024790.0023660.0024480.0092122538760
2016-11-2200
2016-11-2100
2016-11-1823120.0023310.0023120.0023300.0014324420
2016-11-1700
2016-11-1623010.0024470.0022970.0023480.001192800050
2016-11-1522980.0023000.0022970.0023000.0038873460
2016-11-1422610.0022980.0022560.0022980.00631430800
2016-11-1122490.0023130.0022490.0022990.00912091900
2016-11-1022280.0022500.0022280.0022290.002004458600
2016-11-0922410.0025390.0022410.0023890.0050512322500
2016-11-0823220.0023220.0022200.0022520.001483328150
2016-11-0723400.0023890.0022670.0022670.00972260950
2016-11-0424000.0024140.0024000.0024100.001232962690
2016-11-0223910.0023960.0023510.0023940.001042484230
2016-11-0123800.0023800.0023780.0023780.00371380
2016-10-3123900.0023900.0023310.0023310.0019444590
2016-10-2823330.0023330.0023330.0023330.00123330
2016-10-2723290.0023890.0023290.0023310.00962264910
2016-10-2623100.0023150.0023000.0023150.00551266870
2016-10-2523240.0023240.0023180.0023180.0019440800
2016-10-2423330.0023400.0023330.0023400.008186710
2016-10-2123340.0023340.0023340.0023340.00370020
2016-10-2023330.0023750.0023330.0023750.0012282060
2016-10-1923850.0023850.0023330.0023330.0022514280
2016-10-1823550.0023550.0023550.0023550.00247100
2016-10-1700
2016-10-1400
2016-10-1323770.0024010.0023770.0024010.0022525840
2016-10-1223790.0023790.0023510.0023510.009212220
2016-10-1123800.0023800.0023500.0023790.00481136000
2016-10-0723650.0023800.0023650.0023800.0012284990
2016-10-0623650.0023650.0023650.0023650.00123650
2016-10-0523490.0023490.0023260.0023260.0018422130
2016-10-0423310.0023810.0023250.0023250.0027630000
2016-10-0323530.0023890.0023410.0023860.0035833230
2016-09-3023690.0023950.0023680.0023950.00471114660
2016-09-2923200.0023510.0022750.0023290.0043994550
2016-09-2823120.0023620.0023120.0023510.002145050480
2016-09-2723960.0023960.0022900.0023890.00531239550
2016-09-2623830.0023830.0023830.0023830.00601429800
2016-09-2323850.0023850.0022450.0023630.0058813560210
2016-09-2124970.0024970.0023970.0024600.001904628570
2016-09-2025440.0025440.0024150.0024990.00431058450
2016-09-1624540.0025510.0024510.0025450.001022581560
2016-09-1525500.0025790.0025290.0025540.001263244640
2016-09-1424900.0025490.0024500.0025450.001423565790
2016-09-1324900.0025100.0024400.0024510.00431067010
2016-09-1225000.0025950.0024700.0025350.002977589280
2016-09-0924630.0024630.0024150.0024150.0015367050
2016-09-0800
2016-09-0724200.0024290.0023850.0024130.00551316160
2016-09-0624790.0024790.0024790.0024790.0021520590
2016-09-0523750.0024500.0023750.0024150.00942254100
2016-09-0223860.0024490.0023860.0023870.0011264520
2016-09-0124600.0024600.0024150.0024150.005122550
2016-08-3124150.0024600.0024150.0024600.0021511890
2016-08-3023950.0024150.0023710.0024150.0027646620
2016-08-2924200.0024200.0024000.0024200.0018435150
2016-08-2624190.0024190.0024140.0024140.0029701170
2016-08-2524120.0024140.0023750.0024140.0014336590
2016-08-2424100.0024480.0023500.0023620.0029694650
2016-08-2324100.0024100.0024010.0024010.0013312810
2016-08-2223690.0024000.0023690.0024000.00641522330
2016-08-1923290.0023700.0023290.0023690.0022515820
2016-08-1823240.0023520.0023240.0023520.006139720
2016-08-1723410.0023970.0023410.0023970.0010238380
2016-08-1623790.0023790.0023320.0023410.0023539850
2016-08-1523500.0023790.0023500.0023790.009213030
2016-08-1223400.0023890.0023320.0023320.001122630780
2016-08-1023520.0023530.0023470.0023470.0042987410
2016-08-0923890.0023890.0023890.0023890.00123890
2016-08-0823990.0023990.0023610.0023890.0018428560
2016-08-0500
2016-08-0424460.0024460.0023600.0023620.00531262860
2016-08-0324500.0024500.0023860.0024100.00711712710
2016-08-0224580.0024580.0023500.0024000.00841990270
2016-08-0125700.0025700.0024590.0024590.001764384710
2016-07-2925900.0025900.0025300.0025300.0012306620
2016-07-2826240.0026240.0025300.0025450.0034867470
2016-07-2725720.0026200.0025720.0026200.0012310330
2016-07-2625990.0026000.0025720.0025720.0032830390
2016-07-2525520.0026000.0025150.0025700.00872211520
2016-07-2200
2016-07-2126370.0026370.0025780.0025920.0021544190
2016-07-2025900.0026400.0025850.0025870.00581503790
2016-07-1925850.0025850.0025850.0025850.006155100
2016-07-1526110.0026200.0025900.0026200.0029755230
2016-07-1426200.0026350.0026200.0026310.00621625980
2016-07-1325650.0025700.0025590.0025700.0022564290
2016-07-1225540.0025750.0025540.0025750.00952437360
2016-07-1126390.0026390.0025650.0025800.001784620490
2016-07-0826400.0026700.0026250.0026700.0030791230
2016-07-0726600.0026600.0026380.0026600.00481273290
2016-07-0627210.0027210.0026700.0027000.001223297350
2016-07-0526890.0026900.0026560.0026710.00411096760
2016-07-0426400.0026750.0026400.0026500.001012672200
2016-07-0126700.0027040.0026700.0026710.0019508010
2016-06-3027350.0027350.0026550.0026720.0039810612140
2016-06-2927900.0027930.0027510.0027700.001113087560
2016-06-2828650.0029200.0028400.0028500.001544448130
2016-06-2729300.0029690.0027600.0028330.0056316239360
2016-06-2427480.0031700.0026660.0031400.0071820899750
2016-06-2327760.0027760.0027720.0027720.008221880
2016-06-2228020.0028020.0027760.0027760.00551535650
2016-06-2128400.0028400.0028130.0028130.00361017940
2016-06-2028810.0028810.0028500.0028500.007200830
2016-06-1728800.0028800.0028700.0028800.0027777320
2016-06-1629700.0029700.0028500.0029250.00802339220
2016-06-1530350.0030350.0029900.0029950.0028842300
2016-06-1430450.0030450.0030150.0030150.001705148800
2016-06-1328500.0029990.0028490.0029990.001424091070
2016-06-1027800.0027990.0027800.0027990.0023641200
2016-06-0927500.0027500.0027300.0027500.0033903960
2016-06-0827850.0027990.0027240.0027500.00581603290
2016-06-0728160.0028160.0027010.0027240.003499611170
2016-06-0628860.0029290.0028490.0028990.00712037590
2016-06-0329860.0029860.0028940.0028940.00431251100
2016-06-0229890.0029980.0029210.0029570.001313873940
2016-06-0129900.0029980.0029180.0029680.00902687640
2016-05-3129900.0029900.0029400.0029400.001454334860
2016-05-3029860.0029860.0028600.0029740.00581694220
2016-05-2729700.0029740.0029260.0029740.0064519037910
2016-05-2629750.0029750.0029750.0029750.0020595000
2016-05-2529880.0029880.0029800.0029800.00591760040
2016-05-2430050.0030050.0030000.0030000.00862581400
2016-05-2330050.0030700.0030050.0030200.0019577300
2016-05-2030650.0030650.0030200.0030200.001213678300
2016-05-1930000.0030450.0030000.0030250.0040012093700
2016-05-1829880.0030500.0029880.0030500.00390730
2016-05-1729910.0029910.0029910.0029910.007209370
2016-05-1630500.0030500.0029880.0029880.0013394640
2016-05-1329850.0030250.0029850.0030250.0023689700
2016-05-1229920.0030150.0029880.0029940.003279784720
2016-05-1129900.0029900.0029800.0029850.00682029820
2016-05-1030100.0030500.0029900.0029910.001855550180
2016-05-0930050.0030950.0030050.0030250.00461388500
2016-05-0631100.0031100.0030600.0030700.0017523500
2016-05-0230500.0031050.0030300.0030500.00952902100
2016-04-2830350.0030350.0030050.0030050.001925791900
2016-04-2730000.0030350.0030000.0030350.008242350
2016-04-2600
2016-04-2500
2016-04-2230450.0030450.0030000.0030000.00421264750
2016-04-2130500.0030500.0030400.0030400.00391300

   ※ 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