[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 
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
2016-04-2029750.0030300.0029750.0030000.001283820260
2016-04-1930150.0030150.0029500.0029770.001725155910
2016-04-1830100.0030300.0030100.0030300.0023692900
2016-04-1530750.0030750.0030050.0030100.0025762150
2016-04-1430500.0030500.0030500.0030500.004122000
2016-04-1330700.0030700.0029950.0029970.001995977120
2016-04-1230750.0030750.0030400.0030700.00461412000
2016-04-1130200.0030400.0030150.0030150.0018545650
2016-04-0830900.0031000.0030200.0030200.001003057550
2016-04-0730100.0030100.0029960.0029960.001915746560
2016-04-0630800.0030800.0030200.0030400.001725230200
2016-04-0530500.0030600.0029950.0030400.002818522060
2016-04-0430550.0030600.0029990.0030600.001955869290
2016-04-0130500.0031500.0030500.0030500.002307078250
2016-03-3130800.0030800.0030600.0030600.00621906250
2016-03-3030950.0031050.0030700.0031050.00331020750
2016-03-2931300.0031300.0031100.0031250.0027843450
2016-03-2800
2016-03-2531700.0031700.0031050.0031650.001073373500
2016-03-2431700.0031700.0031600.0031700.005158350
2016-03-2331500.0031500.0031000.0031100.00531652600
2016-03-2231550.0031950.0031100.0031100.00511596650
2016-03-1832350.0032350.0031500.0031500.001454619150
2016-03-1732400.0032400.0032150.0032150.0027870450
2016-03-1632500.0032950.0032500.0032600.0022719600
2016-03-1532400.0033000.0032400.0033000.00491609850
2016-03-1433050.0033150.0032500.0033150.0025818150
2016-03-1133050.0033700.0032900.0032900.0021693750
2016-03-1033150.0033150.0033050.0033050.004132300
2016-03-0934000.0034000.0033500.0033500.006202650
2016-03-0833000.0033850.0033000.0033350.0030993300
2016-03-0733850.0034100.0033500.0033500.001464974900
2016-03-0433600.0033650.0033500.0033600.00642150350
2016-03-0333850.0034050.0033800.0034000.0013440900
2016-03-0233900.0034550.0033900.0034550.00652210100
2016-03-0134750.0034750.0034550.0034750.0013451100
2016-02-2900
2016-02-2634500.0035200.0034050.0034750.00341161050
2016-02-2534700.0034700.0034600.0034600.006207750
2016-02-2400
2016-02-2335100.0035300.0034600.0034600.0022770300
2016-02-2236500.0036500.0035650.0035650.00792836400
2016-02-1936800.0036800.0035350.0036400.00471698650
2016-02-1836200.0036750.0036200.0036750.008291800
2016-02-1736500.0036500.0036500.0036500.003109500
2016-02-1636400.0037000.0036400.0037000.00672474600
2016-02-1536600.0037250.0036550.0036650.001545667000
2016-02-1237850.0038000.0037500.0037500.002208326450
2016-02-1037300.0037450.0036800.0037250.001174358750
2016-02-0936550.0037100.0036450.0036600.001033783300
2016-02-0835900.0036400.0035850.0035850.0016576050
2016-02-0535650.0035700.0035650.0035700.004142700
2016-02-0436000.0036000.0035250.0035450.00551963100
2016-02-0335950.0036500.0035700.0036350.00802891450
2016-02-0235700.0035700.0035250.0035250.003106300
2016-02-0135750.0035750.0035450.0035450.0014497800
2016-01-2935850.0036450.0035250.0035750.001124028000
2016-01-2836050.0036050.0036000.0036050.0012432450
2016-01-2735400.0036000.0035400.0035400.0024850750
2016-01-2636200.0036900.0036200.0036600.001003647600
2016-01-2535200.0035900.0035200.0035200.00983461150
2016-01-2236750.0037450.0036450.0036550.002137863300
2016-01-2136500.0037450.0036500.0037450.00953503850
2016-01-2036050.0038450.0036050.0037900.001646118100
2016-01-1936600.0037100.0036000.0036150.001716277450
2016-01-1838100.0038700.0036000.0036200.001726434200
2016-01-1535900.0036000.0035250.0036000.0028992300
2016-01-1436500.0037200.0035200.0035200.0034412442400
2016-01-1334000.0035100.0032950.0034700.00852874550
2016-01-1234900.0035750.0034200.0035650.002187598400
2016-01-0834600.0034900.0032600.0033350.002077069800
2016-01-0732900.0034500.0032900.0034150.001193985450
2016-01-0633150.0033150.0032700.0033050.00772536350
2016-01-0533500.0033850.0033350.0033550.00351176050
2016-01-0433100.0033300.0033050.0033300.0016531350
2015-12-3033700.0033700.0032650.0033150.0024793400
2015-12-2932650.0033600.0032500.0033550.0021690100
2015-12-2833300.0033350.0032950.0032950.009299400
2015-12-2533300.0033300.0032800.0032800.0019631300
2015-12-2433000.0033250.0032800.0033250.00401319950
2015-12-2234050.0034100.0033350.0033350.0027904300
2015-12-2134600.0034900.0034050.0034050.00351206350
2015-12-1833400.0034400.0033400.0033400.00501711250
2015-12-1733350.0033650.0032800.0033150.00341124900
2015-12-1633950.0033950.0033700.0033700.0013440200
2015-12-1534500.0035000.0034500.0035000.0013453350
2015-12-1435100.0035750.0035000.0035200.001685911550
2015-12-1134000.0034000.0034000.0034000.00311054000
2015-12-1033200.0034050.0033200.0034050.0015501850
2015-12-0933700.0033950.0033700.0033700.009304400
2015-12-0833350.0033750.0033250.0033700.00321072800
2015-12-0733500.0033500.0033350.0033350.0028937450
2015-12-0433600.0033800.0033550.0033550.005168350
2015-12-0333450.0033450.0033200.0033200.001093644650
2015-12-0233250.0033400.0032650.0032750.00321056100
2015-12-0134150.0034150.0033300.0033300.0026876700

   ※ 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