[2029 東証] iPath VIX中期先物指数連動受益証券発行信託 日足 時系列データ

[2029 東証] iPath VIX中期先物指数連動受益証券発行信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-231122.001140.001055.001128.0014081555385
2016-09-211123.001203.001099.001152.0010551217757
2016-09-201086.001179.001086.001132.0017712004206
2016-09-161122.001165.001122.001146.00266306027
2016-09-151153.001179.001132.001176.00645747833
2016-09-141105.001199.001105.001199.00603703291
2016-09-131100.001180.001080.001135.0013781549479
2016-09-121150.001180.001150.001177.00326381522
2016-09-091030.001130.001030.001121.0010621138088
2016-09-08985.001170.00985.001086.0012031268903
2016-09-071008.001039.001008.001015.00820830500
2016-09-061111.001158.001106.001128.00307347525
2016-09-051177.001181.001167.001178.00112131809
2016-09-021169.001176.001167.001168.002933892
2016-09-011167.001169.001150.001164.00315366739
2016-08-311162.001163.001150.001150.00178205479
2016-08-301121.001152.001105.001152.00344385807
2016-08-291153.001153.001146.001146.00110126437
2016-08-261141.001141.001141.001141.0022282
2016-08-251155.001155.001147.001147.006372330
2016-08-241176.001176.001126.001176.001517260
2016-08-231130.001181.001130.001181.00346402673
2016-08-221099.001141.001099.001140.00476540429
2016-08-191169.001169.001129.001129.004450116
2016-08-181145.001145.001125.001130.003640709
2016-08-171135.001145.001133.001143.001213680
2016-08-1600
2016-08-151097.001105.001097.001105.00145159865
2016-08-121150.001168.001102.001107.00520577015
2016-08-101164.001164.001089.001110.00147163902
2016-08-091155.001186.001141.001141.005866558
2016-08-081154.001172.001145.001150.00640733691
2016-08-051156.001171.001142.001142.005765788
2016-08-041217.001217.001159.001159.0018542152846
2016-08-031160.001220.001160.001170.0014751718225
2016-08-021230.001238.001190.001190.008621032404
2016-08-011194.001253.001194.001229.00207247316
2016-07-291247.001278.001242.001243.00337420423
2016-07-281252.001269.001235.001236.004050034
2016-07-271240.001312.001234.001282.0017302182930
2016-07-261228.001250.001228.001230.00190234670
2016-07-251204.001299.001204.001239.0018692301301
2016-07-221349.001350.001298.001301.00201262711
2016-07-211348.001348.001307.001319.0076100450
2016-07-201331.001331.001288.001318.00648841132
2016-07-191290.001330.001290.001301.004761120
2016-07-151281.001368.001281.001368.00213286387
2016-07-141309.001309.001285.001290.001620727
2016-07-131288.001331.001288.001305.00911778
2016-07-121301.001318.001278.001318.0016692138439
2016-07-111329.001329.001310.001310.005673493
2016-07-081313.001335.001303.001335.0086112453
2016-07-071339.001339.001289.001289.006381257
2016-07-061305.001340.001305.001322.00216283781
2016-07-051364.001364.001340.001345.002533904
2016-07-041350.001355.001312.001344.00142189227
2016-07-011366.001370.001345.001354.005371981
2016-06-301374.001378.001350.001374.00179244300
2016-06-291469.001469.001364.001373.00311427990
2016-06-281445.001521.001424.001499.007251072038
2016-06-271403.001450.001400.001400.00304430408
2016-06-241329.001448.001322.001400.00649886543
2016-06-231423.001423.001340.001340.00303415792
2016-06-221400.001427.001397.001423.00174247084
2016-06-211410.001416.001340.001347.00714971806
2016-06-201445.001448.001412.001422.00119169455
2016-06-171442.001443.001407.001443.00565801976
2016-06-161498.001510.001438.001442.00322470355
2016-06-151499.001515.001482.001482.00288432097
2016-06-141491.001540.001489.001499.007321097761
2016-06-131450.001490.001428.001453.005275722
2016-06-101439.001450.001431.001450.00525760830
2016-06-091449.001449.001405.001434.00118167799
2016-06-081458.001463.001419.001423.003144979
2016-06-071461.001461.001415.001419.00116165985
2016-06-061540.001540.001450.001450.00154227372
2016-06-031440.001454.001440.001441.00913039
2016-06-021470.001476.001444.001444.00315456703
2016-06-011507.001510.001462.001510.002435933
2016-05-311453.001479.001440.001440.006290669
2016-05-301463.001472.001450.001452.0071103561
2016-05-271470.001479.001462.001463.004667713
2016-05-261524.001524.001461.001461.00132199693
2016-05-251501.001501.001438.001443.00615912644
2016-05-241508.001526.001508.001526.002132028
2016-05-231509.001514.001492.001493.004770734
2016-05-201488.001549.001488.001549.003247943
2016-05-191505.001513.001505.001513.0046036
2016-05-181488.001545.001488.001545.001928560
2016-05-171510.001517.001489.001496.002233050
2016-05-161557.001557.001537.001537.002234052
2016-05-131538.001538.001537.001537.005787616
2016-05-121532.001532.001516.001516.00111168502
2016-05-111530.001530.001530.001530.00710710
2016-05-101510.001510.001510.001510.001725670
2016-05-091502.001502.001450.001450.002232781
2016-05-061485.001509.001464.001475.0014782165681
2016-05-021418.001498.001418.001450.0018042582222
2016-04-281572.001574.001501.001558.00538846476
2016-04-271540.001549.001520.001520.0020973242953
2016-04-261532.001542.001500.001500.00314478853
2016-04-251520.001528.001502.001503.002943830
2016-04-221501.001524.001476.001485.005988102
2016-04-211537.001537.001470.001479.0091136753
2016-04-201481.001514.001481.001501.00103155274
2016-04-191542.001542.001471.001471.00209317673
2016-04-181508.001516.001465.001472.00232349166
2016-04-151504.001510.001480.001509.00178267761
2016-04-141532.001544.001470.001530.0014672174849
2016-04-131538.001548.001528.001545.008511311545
2016-04-121568.001569.001538.001540.0087135095
2016-04-111594.001594.001538.001550.00140217933
2016-04-081627.001627.001551.001555.005586651
2016-04-071572.001577.001551.001573.0075117268
2016-04-061627.001627.001557.001557.004470150
2016-04-051617.001623.001550.001623.00152239488
2016-04-041619.001619.001561.001574.00184292576
2016-04-011597.001606.001580.001606.00105166898
2016-03-311599.001606.001589.001600.003454333
2016-03-301610.001614.001582.001582.00166264797
2016-03-291603.001611.001600.001608.00143229387
2016-03-281636.001636.001605.001618.00197317429
2016-03-251624.001639.001595.001608.0081131062
2016-03-241674.001682.001611.001611.00162265564
2016-03-231631.001635.001610.001635.00296482027
2016-03-221721.001721.001608.001631.00533914885
2016-03-181642.001642.001555.001561.00353556505
2016-03-171670.001670.001578.001579.00352560564
2016-03-161709.001709.001615.001615.00124206666
2016-03-151690.001690.001600.001606.00175284337
2016-03-141644.001644.001610.001610.003557052
2016-03-111650.001652.001614.001616.004980090
2016-03-101688.001688.001618.001618.002745019
2016-03-091649.001687.001613.001613.0061100731
2016-03-081641.001668.001635.001663.004980983
2016-03-071639.001664.001639.001664.00123204296
2016-03-041640.001644.001601.001644.00139226622
2016-03-031643.001660.001619.001619.0063103192
2016-03-021700.001700.001635.001676.00129215339
2016-03-011700.001750.001700.001701.00557947715
2016-02-291732.001742.001700.001700.005493292
2016-02-261720.001737.001700.001720.00241415140
2016-02-251752.001752.001720.001727.0070121171
2016-02-241790.001790.001726.001726.00124216403
2016-02-231736.001742.001725.001728.00513892445
2016-02-221760.001779.001735.001736.002442162
2016-02-191826.001826.001800.001800.00395719059
2016-02-181826.001830.001756.001830.00263477774
2016-02-171831.001838.001805.001837.00191350314
2016-02-161833.001846.001833.001834.0083152560
2016-02-151885.001885.001817.001828.00328609140
2016-02-121939.001939.001830.001870.0016353068420
2016-02-101789.001860.001785.001821.0015362780092
2016-02-091785.001788.001772.001782.00477849640
2016-02-081761.001786.001761.001770.00546968116
2016-02-051756.001774.001721.001721.00119209098
2016-02-041773.001773.001744.001745.0079138722
2016-02-031769.001785.001769.001784.00118209401
2016-02-021713.001769.001713.001742.00174300730
2016-02-011794.001794.001722.001752.00317552703
2016-01-291789.001790.001767.001790.0073130540
2016-01-281794.001794.001775.001775.00170302850
2016-01-271737.001790.001737.001760.00336594089
2016-01-261764.001803.001764.001777.00147262495
2016-01-251798.001798.001723.001770.00141250015
2016-01-221800.001810.001785.001805.0073131293
2016-01-211812.001812.001771.001801.007381316538
2016-01-201795.001820.001795.001809.005571005573
2016-01-191800.001801.001797.001800.00330593993
2016-01-181763.001847.001763.001800.006141105418
2016-01-151712.001747.001711.001729.006251078418
2016-01-141701.001750.001686.001693.0053099134500
2016-01-131714.001714.001680.001700.0075126778
2016-01-121750.001750.001676.001716.0027854778892
2016-01-081704.001727.001665.001703.00543906269
2016-01-071701.001723.001658.001723.0083141680
2016-01-061660.001727.001636.001700.0036776203115
2016-01-051709.001740.001670.001724.0037696444855
2016-01-041651.001651.001605.001605.00198325516
2015-12-301607.001629.001595.001602.006621056850
2015-12-291620.001621.001600.001600.006481047048
2015-12-281641.001670.001607.001620.00234387266
2015-12-251645.001645.001600.001601.004369715
2015-12-241672.001672.001600.001644.00108174841
2015-12-221711.001711.001631.001697.00250415850
2015-12-211699.001742.001699.001742.00113193686
2015-12-181669.001702.001669.001693.00308517952
2015-12-171691.001691.001630.001643.0069114576
2015-12-161710.001710.001666.001683.0012062021237
2015-12-151696.001718.001682.001716.003763090
2015-12-141725.001743.001642.001696.00548927293
2015-12-111635.001973.001617.001658.0014062492824
2015-12-101646.001657.001598.001616.00129209105
2015-12-091652.001652.001615.001621.004166624
2015-12-081624.001634.001610.001612.0070113662
2015-12-071632.001634.001611.001620.00176285504
2015-12-041639.001669.001630.001669.0068111505
2015-12-031634.001634.001598.001615.0089143059
2015-12-021613.001617.001600.001600.004572250
2015-12-011673.001673.001613.001635.00135224121
2015-11-301664.001671.001629.001669.005692332
2015-11-271668.001668.001614.001662.0078128657
2015-11-261670.001670.001660.001666.004269965
2015-11-251658.001667.001653.001653.001423229
2015-11-241663.001663.001617.001629.003049554
2015-11-201684.001684.001662.001670.003761780
2015-11-191602.001672.001602.001671.0095155020
2015-11-181684.001701.001669.001677.004880505
2015-11-171729.001729.001644.001681.00381651767
2015-11-161724.001770.001705.001769.00148255513
2015-11-131638.001718.001638.001718.008591428723
2015-11-121645.001648.001616.001616.001321346
2015-11-111637.001639.001610.001610.002642309
2015-11-101640.001650.001600.001600.004167159
2015-11-091639.001640.001618.001619.003353812
2015-11-061633.001633.001612.001619.003048514
2015-11-051611.001641.001594.001595.001930811
2015-11-041593.001606.001590.001590.0077122728
2015-11-021644.001659.001626.001629.003354083
2015-10-301606.001609.001561.001604.00107171490
2015-10-291626.001663.001585.001606.00119191049
2015-10-281689.001689.001588.001591.00261428670
2015-10-271646.001650.001621.001650.005082074
2015-10-261632.001632.001624.001632.00206335765
2015-10-231655.001655.001620.001633.00136222501
2015-10-221669.001684.001642.001673.0090150831
2015-10-211645.001645.001606.001612.00117190038
2015-10-201668.001668.001608.001623.00128209795
2015-10-191678.001679.001653.001658.002033202
2015-10-161696.001696.001645.001645.00152254858
2015-10-151722.001722.001690.001716.0010191736495
2015-10-141686.001724.001686.001702.001322107
2015-10-131670.001670.001645.001660.00282467239
2015-10-091668.001690.001653.001672.0084140167
2015-10-081772.001772.001683.001743.00566956750
2015-10-071765.001787.001745.001771.0075132415
2015-10-061794.001796.001736.001763.0013042290010
2015-10-051797.001799.001784.001799.0093166671
2015-10-021860.001860.001850.001850.001731475
2015-10-011853.001854.001843.001843.00514947443
2015-09-301881.001883.001849.001849.0020533798115
2015-09-291847.001857.001844.001857.004379425
2015-09-281835.001843.001835.001843.0091167235
2015-09-251830.001830.001830.001830.0059150
2015-09-241797.001802.001797.001802.0060108070
2015-09-181783.001783.001737.001737.00279488016
2015-09-171777.001777.001727.001739.0098170848
2015-09-161901.001901.001827.001827.004481012
2015-09-151902.001905.001901.001905.006961323766
2015-09-141924.001925.001889.001920.005421025224

   ※ 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