[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 
2017-11-2413430.0013580.0013400.0013400.00821100600
2017-11-2213420.0013700.0013410.0013500.001401893010
2017-11-2113590.0013610.0013370.0013540.00751015100
2017-11-2013500.0013850.0013500.0013620.002233014920
2017-11-1714100.0014200.0013830.0013860.002102944810
2017-11-1614760.0014760.0014210.0014500.001021492490
2017-11-1514010.0014490.0014010.0014480.00921306170
2017-11-1414000.0014010.0014000.0014010.001131582110
2017-11-1314050.0014050.0014010.0014010.0019266830
2017-11-1013790.0013980.0013660.0013980.001952719990
2017-11-0913650.0013780.0013560.0013780.0056767020
2017-11-0813700.0013710.0013600.0013650.0024327860
2017-11-0713700.0013700.0013550.0013690.0023313770
2017-11-0613600.0013700.0013520.0013700.0012163170
2017-11-0213650.0013710.0013640.0013710.0039532810
2017-11-0113700.0013700.0013660.0013670.009123120
2017-10-3113840.0013850.0013540.0013690.0071976850
2017-10-3013610.0013840.0013590.0013770.0049667510
2017-10-2713850.0013850.0013640.0013690.0021288330
2017-10-2613530.0013700.0013520.0013550.001872534250
2017-10-2513600.0013890.0013600.0013640.0025345470
2017-10-2413600.0013800.0013600.0013600.0045615540
2017-10-2313780.0013880.0013180.0013470.002303136370
2017-10-2013710.0013830.0013710.0013790.0017234630
2017-10-1913890.0013890.0013680.0013710.0023316760
2017-10-1813850.0013880.0013600.0013870.0017234790
2017-10-1714030.0014080.0013650.0013850.002263136580
2017-10-1614250.0014250.0014030.0014030.0065922020
2017-10-1314080.0014100.0014080.0014100.001111563090
2017-10-1214140.0014140.0014140.0014140.0015212100
2017-10-1114200.0014280.0014180.0014280.0049696300
2017-10-1014220.0014340.0014220.0014300.0050711360
2017-10-0614560.0014560.0014440.0014440.00821191470
2017-10-0514440.0014440.0014440.0014440.00343320
2017-10-0414300.0014300.0014210.0014210.0065923920
2017-10-0314300.0014300.0014300.0014300.0011157300
2017-10-0214320.0014320.0014300.0014300.0012171690
2017-09-2914300.0014400.0014300.0014400.008114600
2017-09-2814570.0014570.0014300.0014300.00571770
2017-09-2714570.0014570.0014570.0014570.00114570
2017-09-2614250.0014900.0014250.0014400.00701029830
2017-09-2514300.0014490.0014190.0014200.0025357600
2017-09-2214100.0014850.0014100.0014400.001351974810
2017-09-2114060.0014080.0014030.0014080.001391952320
2017-09-2014010.0014250.0014010.0014060.001161627800
2017-09-1914240.0014240.0014080.0014080.0034479650
2017-09-1514270.0014270.0014270.0014270.00114270
2017-09-1400
2017-09-1314230.0014350.0014230.0014250.0021299210
2017-09-1214090.0014500.0014090.0014490.002884094140
2017-09-1115080.0015080.0014250.0014390.001762557040
2017-09-0814800.0015440.0014500.0014660.001772663710
2017-09-0714870.0014870.0014410.0014790.0025366320
2017-09-0614890.0014890.0014870.0014870.00731086360
2017-09-0514500.0014670.0014450.0014450.0049710100
2017-09-0414500.0014600.0014500.0014500.0032464560
2017-09-0114490.0014500.0014130.0014400.00921312940
2017-08-3114450.0014500.0014420.0014430.00721038680
2017-08-3014620.0014630.0014030.0014430.001702441830
2017-08-2915240.0015280.0014610.0014610.004336585300
2017-08-2814810.0014850.0014500.0014800.001061555910
2017-08-2515300.0015300.0015010.0015050.0030457190
2017-08-2415260.0015270.0014800.0015000.0048729960
2017-08-2314980.0014980.0014110.0014700.001211764260
2017-08-2215430.0015430.0015000.0015010.001261926390
2017-08-2115200.0015290.0015190.0015290.002553881550
2017-08-1815190.0015190.0014720.0015100.001261899300
2017-08-1714510.0014590.0014510.0014590.00229100
2017-08-1614600.0014600.0014510.0014600.0012174890
2017-08-1514510.0014810.0014000.0014600.001542217340
2017-08-1414900.0015200.0014880.0015170.003565319590
2017-08-1014700.0014700.0014600.0014700.0045660250
2017-08-0914800.0014900.0014600.0014900.00881298120
2017-08-0814710.0014750.0014710.0014750.00688420
2017-08-0714840.0014840.0014510.0014750.001382024620
2017-08-0414780.0014780.0014570.0014570.0042614020
2017-08-0314710.0014710.0014430.0014550.001091589800
2017-08-0215340.0015340.0014210.0014400.00122117740840
2017-08-0116080.0016160.0015500.0015500.004166609870
2017-07-3116200.0016310.0015890.0015890.002664301160
2017-07-2815980.0016000.0015920.0016000.001772827990
2017-07-2715770.0015990.0015500.0015980.004727536890
2017-07-2615680.0015770.0015680.0015770.00691085450
2017-07-2515300.0015780.0015300.0015700.00791218900
2017-07-2416000.0016010.0015300.0015710.001412218750
2017-07-2116150.0016150.0016000.0016000.00232150
2017-07-2016100.0016100.0016100.0016100.00116100
2017-07-1916100.0016100.0016100.0016100.00232200
2017-07-1815890.0016100.0015890.0016100.0013206780
2017-07-1400
2017-07-1315890.0015890.0015810.0015890.0018285540
2017-07-1200
2017-07-1116070.0016150.0015910.0015910.0011176860
2017-07-1015910.0016170.0015910.0016070.00651040810
2017-07-0716600.0016600.0015870.0016580.00851391770
2017-07-0616000.0016240.0015880.0016240.00881413320
2017-07-0515900.0015900.0015870.0015870.00841334880
2017-07-0415610.0015870.0015610.0015870.0033516110
2017-07-0315890.0015890.0015450.0015600.002073226280
2017-06-3015800.0015800.0015520.0015750.0033519520
2017-06-2915780.0015780.0015510.0015510.002383706720
2017-06-2815700.0015750.0015510.0015510.0012186550
2017-06-2715570.0015570.0015500.0015500.0027419490
2017-06-2615590.0015590.0015580.0015590.0018280610
2017-06-2315700.0015740.0015660.0015740.0039612740
2017-06-2215760.0015760.0015760.0015760.008126080
2017-06-2115790.0015840.0015790.0015840.0019300510
2017-06-2015570.0015780.0015570.0015780.002073223800
2017-06-1916060.0016230.0015660.0015660.0029464690
2017-06-1616180.0016190.0016160.0016190.008129410
2017-06-1516410.0016410.0016110.0016240.0051824220
2017-06-1416440.0016440.0016150.0016370.00881427870
2017-06-1300
2017-06-1216500.0016500.0016410.0016410.0026426980
2017-06-0916420.0016900.0016310.0016380.001121837470
2017-06-0816790.0016790.0016400.0016400.00821350300
2017-06-0716450.0016600.0016450.0016550.0020329790
2017-06-0616400.0016450.0016380.0016430.001031691990
2017-06-0516720.0016720.0016380.0016390.0057943040
2017-06-0216660.0016670.0016510.0016640.0049811850
2017-06-0100
2017-05-3116990.0016990.0016700.0016700.0057953390
2017-05-3016750.0016750.0016750.0016750.00116750
2017-05-2916780.0016810.0016780.0016810.0028470080
2017-05-2616830.0017040.0016780.0016780.0023387090
2017-05-2517000.0017000.0016810.0016810.0024406870
2017-05-2400
2017-05-2316980.0017200.0016980.0017200.00831409780
2017-05-2217280.0017280.0017010.0017020.0053905950
2017-05-1917220.0018020.0017220.0017330.001332331330
2017-05-1818880.0018880.0017010.0017310.004277664590
2017-05-1717600.0017700.0017200.0017700.001422475100
2017-05-1617200.0017200.0017200.0017200.007120400
2017-05-1517210.0017590.0017210.0017210.0039679050
2017-05-1217580.0017740.0017350.0017400.002033566960
2017-05-1117500.0017740.0017470.0017580.002253954230
2017-05-1017540.0017540.0016800.0017280.00801390150
2017-05-0916970.0017460.0016660.0016740.00631068400
2017-05-0816550.0016570.0016420.0016570.0059975880
2017-05-0216580.0016580.0016380.0016440.0054891170
2017-05-0100
2017-04-2816840.0016840.0016600.0016600.002444101720
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

   ※ 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。 

Twitter