[2030 東証] iPath VIX短期先物指数連動受益証券発行信託 日足 時系列データ

[2030 東証] iPath VIX短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 
2016-09-2329.0032.0028.0031.00169359050709121
2016-09-2137.0038.0034.0034.0081556829873108
2016-09-2037.0038.0036.0037.0094947234908268
2016-09-1640.0041.0040.0040.0034040813617833
2016-09-1542.0043.0041.0042.0039639216642685
2016-09-1441.0042.0040.0042.0057929623742147
2016-09-1337.0038.0037.0038.0030678511407066
2016-09-1240.0042.0039.0041.00180100772797720
2016-09-0934.0035.0034.0034.001222334186527
2016-09-0834.0034.0033.0034.002954869846110
2016-09-0735.0035.0034.0035.0035142712191217
2016-09-0635.0036.0035.0035.00751892645198
2016-09-0536.0036.0035.0035.002427048536907
2016-09-0237.0038.0036.0037.001657666154346
2016-09-0137.0038.0036.0036.001540845699270
2016-08-3136.0038.0036.0037.0029718110920833
2016-08-3037.0037.0036.0036.001881076878209
2016-08-2937.0038.0037.0038.00115324643530233
2016-08-2636.0037.0036.0037.0073672326857286
2016-08-2537.0038.0037.0037.002161338086705
2016-08-2436.0037.0036.0036.0021299780927
2016-08-2337.0037.0036.0037.00556722052671
2016-08-2236.0037.0036.0036.001218244442263
2016-08-1936.0037.0035.0036.0052191618782586
2016-08-1836.0037.0036.0036.0034046412303287
2016-08-1738.0038.0037.0037.002623909769713
2016-08-1636.0037.0036.0036.001637125964494
2016-08-1537.0037.0036.0036.002196338027711
2016-08-1237.0038.0037.0037.0034779912965084
2016-08-1037.0038.0037.0038.0031559611757196
2016-08-0938.0038.0037.0037.0034205012854314
2016-08-0838.0039.0038.0039.0032065212199957
2016-08-0540.0040.0039.0039.001257894934694
2016-08-0440.0041.0040.0040.001483725948239
2016-08-0341.0043.0041.0042.0092194738725826
2016-08-0240.0041.0040.0040.0033112613286840
2016-08-0141.0041.0040.0040.0063351725607303
2016-07-2943.0044.0043.0043.0049789521549506
2016-07-2845.0045.0044.0044.0056426925058138
2016-07-2746.0047.0045.0046.0062111328522077
2016-07-2646.0047.0046.0046.0047353922011450
2016-07-2547.0048.0047.0047.00154434072589410
2016-07-2249.0049.0048.0048.0022882211052159
2016-07-2148.0049.0047.0049.0040015019214291
2016-07-2048.0049.0048.0048.0021741710500100
2016-07-1948.0049.0048.0048.0033517916229587
2016-07-1549.0051.0049.0050.0033215916625967
2016-07-1449.0050.0049.0049.0022870611242099
2016-07-1350.0050.0049.0050.0025273512592814
2016-07-1249.0050.0049.0050.0067254633427262
2016-07-1150.0050.0048.0048.00122345860044862
2016-07-0853.0054.0052.0054.0056038429734482
2016-07-0754.0054.0053.0054.0051615127725133
2016-07-0656.0058.0055.0056.0094524053289668
2016-07-0555.0056.0055.0055.0029124816246280
2016-07-0456.0056.0054.0054.0085361446990365
2016-07-0156.0058.0056.0057.0077794644114612
2016-06-3058.0059.0057.0059.0077194344688938
2016-06-2961.0062.0059.0061.0081910149631863
2016-06-2871.0072.0068.0069.00124216486426278
2016-06-2771.0072.0069.0069.001928329136105928
2016-06-2457.0084.0056.0081.005431661406463625
2016-06-2361.0062.0061.0061.0034810821297985
2016-06-2261.0062.0060.0062.0019780512096927
2016-06-2159.0061.0059.0059.0048385229003142
2016-06-2063.0063.0061.0061.0052472032454069
2016-06-1765.0066.0064.0065.0066452543083744
2016-06-1667.0070.0067.0070.00139747495728875
2016-06-1570.0071.0069.0069.0069598848470588
2016-06-1471.0072.0070.0071.002053784145633733
2016-06-1363.0064.0062.0063.00132633883564977
2016-06-1057.0058.0056.0058.0059844034089149
2016-06-0955.0057.0055.0056.00114757064116374
2016-06-0855.0056.0055.0055.0079084943623894
2016-06-0756.0057.0055.0056.0049437427696869
2016-06-0657.0057.0056.0056.0050572428620788
2016-06-0358.0059.0057.0057.0086432349944385
2016-06-0260.0061.0059.0061.0072371243397757
2016-06-0161.0061.0060.0061.0033006220114125
2016-05-3160.0061.0060.0060.0018400911152616
2016-05-3060.0061.0060.0060.0041937225243644
2016-05-2762.0062.0061.0062.0066734841210681
2016-05-2663.0064.0063.0064.0061488539200723
2016-05-2564.0065.0063.0065.00101231164892671
2016-05-2467.0068.0067.0067.00761515133598
2016-05-2367.0068.0066.0067.0043185028969879
2016-05-2070.0070.0068.0068.0024982717216923
2016-05-1969.0072.0069.0070.0063103444329103
2016-05-1869.0070.0068.0070.0055461938107923
2016-05-1766.0067.0066.0066.00108872471904937
2016-05-1670.0070.0068.0068.0018498612760431
2016-05-1367.0069.0067.0069.0020319313760065
2016-05-1268.0069.0067.0067.0039909427176035
2016-05-1166.0066.0065.0066.00102607867503026
2016-05-1069.0069.0067.0069.0091811962771185
2016-05-0969.0069.0068.0068.0081935956190666
2016-05-0672.0073.0072.0073.0035664525915913
2016-05-0273.0074.0072.0072.0071944452373537
2016-04-2870.0071.0069.0071.00133723793593355
2016-04-2772.0073.0071.0072.0036544826348145
2016-04-2672.0073.0071.0073.0039885128730253
2016-04-2573.0073.0072.0073.0026540719253371
2016-04-2274.0074.0073.0073.0042450231135029
2016-04-2172.0073.0071.0071.0073073352546713
2016-04-2072.0073.0071.0073.0061211944314106
2016-04-1972.0072.0070.0072.001599435114289803
2016-04-1877.0077.0076.0077.0096623974300358
2016-04-1575.0077.0075.0076.0079340660069827
2016-04-1477.0078.0076.0076.0097845575239533
2016-04-1380.0080.0078.0080.0089927271094961
2016-04-1282.0083.0081.0082.0028592223445606
2016-04-1181.0082.0080.0080.0039636032003918
2016-04-0883.0083.0080.0081.001898848156105485
2016-04-0778.0078.0076.0076.0085025165763922
2016-04-0682.0083.0080.0082.00112345691496661
2016-04-0580.0081.0079.0081.0059398847830848
2016-04-0479.0079.0077.0078.001588721124303556
2016-04-0181.0083.0080.0083.00101334982560590
2016-03-3181.0082.0080.0081.0070134256931050
2016-03-3082.0082.0081.0082.0089742373546612
2016-03-2987.0087.0085.0087.0040564635051753
2016-03-2887.0088.0087.0088.0042217136840902
2016-03-2588.0088.0087.0087.0050500844159927
2016-03-2489.0090.0087.0090.0078673269659434
2016-03-2385.0087.0084.0086.0052763345215199
2016-03-2286.0086.0084.0086.001226353104394684
2016-03-1888.0089.0087.0089.001418136124738908
2016-03-1792.0093.0089.0092.00100735191677244
2016-03-1695.0096.0094.0096.0015251914478339
2016-03-1595.0096.0094.0096.0031811730253221
2016-03-1496.0097.0095.0097.0032193630921184
2016-03-11100.00100.0097.0098.0035589434985351
2016-03-10101.00101.0099.00100.0019950219959062
2016-03-09103.00104.00102.00102.0028580129316954
2016-03-08100.00102.0099.00101.0050154650199181
2016-03-0799.00101.0099.00101.0030742830867458
2016-03-0499.0099.0098.0099.0042233741723723
2016-03-03103.00103.00102.00103.0026961527744691
2016-03-02104.00104.00102.00103.0052755154541795
2016-03-01112.00114.00111.00114.0021499224269513
2016-02-29111.00114.00111.00113.0013528015106588
2016-02-26109.00109.00108.00109.0023936025983641
2016-02-25111.00113.00110.00112.0023620326343175
2016-02-24113.00115.00112.00113.0021476424330939
2016-02-23110.00111.00108.00111.0031404134480332
2016-02-22116.00116.00113.00114.0018681821468020
2016-02-19119.00119.00118.00119.009461611237543
2016-02-18120.00120.00118.00118.0030666836507716
2016-02-17125.00127.00124.00127.0011996515026386
2016-02-16125.00126.00124.00125.0016947221195935
2016-02-15127.00129.00126.00126.0032152940841039
2016-02-12133.00134.00132.00133.0067688289901163
2016-02-10128.00130.00127.00129.0036800247299902
2016-02-09126.00129.00126.00129.0076959998097889
2016-02-08122.00123.00121.00122.0030208436810182
2016-02-05120.00120.00118.00119.0025409030322163
2016-02-04119.00119.00116.00118.0027673232603707
2016-02-03122.00124.00121.00123.0031935639125466
2016-02-02115.00118.00115.00117.0024350728254169
2016-02-01115.00117.00114.00115.0029103433615751
2016-01-29121.00122.00118.00119.0027234532806163
2016-01-28123.00125.00121.00123.0021760526786012
2016-01-27120.00122.00119.00120.0023206527999068
2016-01-26125.00126.00123.00126.0043325853950936
2016-01-25117.00119.00116.00118.0066434777890552
2016-01-22128.00130.00123.00126.001021613130024908
2016-01-21125.00130.00123.00129.0074774494172617
2016-01-20123.00131.00122.00130.00880637112556820
2016-01-19124.00125.00120.00120.0065968480777341
2016-01-18125.00128.00124.00124.00943482118392815
2016-01-15114.00119.00113.00119.0047137754735046
2016-01-14118.00120.00116.00116.00924903109432785
2016-01-13108.00108.00104.00105.0063088166910810
2016-01-12111.00115.00110.00115.00969299108674760
2016-01-08110.00112.00104.00107.001415195154067380
2016-01-07101.00106.00100.00105.0075727578071199
2016-01-0697.00102.0097.00101.0046705946602870
2016-01-05100.00100.0098.0099.0064281463782847
2016-01-0495.00100.0094.00100.0069483867654409
2015-12-3093.0093.0092.0093.0031345029043074
2015-12-2995.0095.0093.0094.0027478225852770
2015-12-2896.0096.0095.0096.0021999720999775
2015-12-2596.0096.0095.0096.0011143710664641
2015-12-2494.0096.0094.0095.0055185152214792
2015-12-2299.0099.0097.0097.0055303054377528
2015-12-21104.00105.00102.00103.0059219361402747
2015-12-18100.00103.00100.00102.0058211458883754
2015-12-1796.0098.0095.0096.0050183748305166
2015-12-1698.00100.0097.0099.0060768359917589
2015-12-15106.00106.00104.00106.0074033678254083
2015-12-14109.00111.00107.00108.001802306196237478
2015-12-1197.0098.0097.0097.0039777738841659
2015-12-1097.0098.0096.0097.0032924731771242
2015-12-0994.0095.0093.0094.0035119133177596
2015-12-0892.0093.0091.0092.0036666933969744
2015-12-0790.0092.0090.0091.0049415644784184
2015-12-0496.0097.0095.0095.0074330671322349
2015-12-0391.0093.0091.0092.0020880119130585
2015-12-0291.0091.0089.0090.0065850859431421
2015-12-0194.0094.0092.0093.0018805817524033
2015-11-3094.0095.0093.0094.0014090713219537
2015-11-2793.0093.0091.0093.0016871515594708
2015-11-2693.0094.0092.0093.0056699152856637
2015-11-2594.0097.0094.0097.0015292414562931
2015-11-2494.0095.0093.0095.0037884135512751
2015-11-2099.00100.0098.0098.0014655514490487
2015-11-1998.0099.0097.0097.0042881942108955
2015-11-1899.00103.0099.00103.0028527828793891
2015-11-1797.0099.0096.0098.0073643971786271
2015-11-16109.00110.00107.00110.0059195964238965
2015-11-13101.00102.00100.00101.0044424444689715
2015-11-1293.0095.0093.0095.0017486916520101
2015-11-1193.0094.0092.0093.0012605911692506
2015-11-1094.0095.0093.0094.0048316345303577
2015-11-0990.0091.0090.0090.0027925325365058
2015-11-0691.0092.0091.0092.0012966411851128
2015-11-0592.0093.0092.0093.0019983418397953
2015-11-0491.0092.0090.0091.0049356144832991
2015-11-0292.0094.0091.0094.0027006725059247
2015-10-3091.0091.0089.0091.0021645919545006
2015-10-2990.0091.0089.0091.0014024912628874
2015-10-2892.0092.0090.0091.0052832248457585
2015-10-2794.0096.0093.0096.0037561835250648
2015-10-2691.0093.0091.0093.0052568848062191
2015-10-2389.0091.0088.0090.0071681364048315
2015-10-2296.0098.0096.0097.0033578032416693
2015-10-2193.0093.0091.0092.0034858632236447
2015-10-2092.0092.0089.0091.0096084887043454
2015-10-1996.0097.0095.0097.0022956922178759
2015-10-1695.0097.0094.0096.0050178048117014
2015-10-15103.00104.00101.00101.0030531731111067
2015-10-14104.00105.00103.00104.0047723449590038
2015-10-1398.0099.0097.0099.0060167859172077
2015-10-09105.00105.00103.00105.0028188429419334
2015-10-08107.00110.00107.00110.0021517123240892
2015-10-07112.00112.00110.00111.0012280313595742
2015-10-06110.00111.00107.00111.0031370134222230
2015-10-05115.00115.00113.00115.0016584218980565
2015-10-02120.00121.00118.00121.00769719195502
2015-10-01121.00124.00119.00119.0012193214643312
2015-09-30125.00128.00123.00124.0028369735500669
2015-09-29127.00130.00127.00130.0031127740050083
2015-09-28118.00122.00118.00121.0051195061520727
2015-09-25116.00118.00114.00115.0024254628058881
2015-09-24112.00116.00112.00115.0050391357493940
2015-09-18107.00110.00106.00108.0032603535019742
2015-09-17105.00106.00104.00106.0045024247298428
2015-09-16113.00113.00111.00113.0054945561861289
2015-09-15125.00125.00123.00123.0021876527122873
2015-09-14124.00126.00123.00126.0030717138278766

   ※ 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