ＶＩＸ短期先物指数ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 953.2 | 963 | 943.5 | 953.9 | -13.9 | -1.4% | 800,500 |
| 2025/06/09 | 964 | 971 | 960.7 | 967.8 | -23.2 | -2.3% | 578,000 |
| 2025/06/06 | 996 | 997 | 985 | 991 | +9.7 | +1% | 754,870 |
| 2025/06/05 | 973.2 | 981.7 | 969 | 981.3 | +0.3 | ±0% | 611,410 |
| 2025/06/04 | 982 | 985.5 | 978 | 981 | -24.5 | -2.4% | 745,070 |
| 2025/06/03 | 998 | 1,007 | 993.8 | 1,005.5 | -31.5 | -3% | 472,830 |
| 2025/06/02 | 1,021.5 | 1,043 | 1,020 | 1,037 | +22 | +2.2% | 569,950 |
| 2025/05/30 | 1,014 | 1,021.5 | 1,008 | 1,015 | +37.2 | +3.8% | 732,450 |
| 2025/05/29 | 984 | 990 | 977.2 | 977.8 | -25.2 | -2.5% | 410,000 |
| 2025/05/28 | 996.5 | 1,005 | 996 | 1,003 | -33 | -3.2% | 407,180 |
| 2025/05/27 | 1,041.5 | 1,054.5 | 1,035 | 1,036 | -1 | -0.1% | 248,010 |
| 2025/05/26 | 1,049 | 1,058 | 1,030 | 1,037 | -4 | -0.4% | 545,000 |
| 2025/05/23 | 1,039 | 1,044.5 | 1,025 | 1,041 | -4 | -0.4% | 347,180 |
| 2025/05/22 | 1,050 | 1,052 | 1,025 | 1,045 | +55 | +5.6% | 617,260 |
| 2025/05/21 | 1,000 | 1,000 | 980.1 | 990 | -22 | -2.2% | 695,090 |
| 2025/05/20 | 1,000 | 1,017 | 999.6 | 1,012 | -27 | -2.6% | 386,470 |
| 2025/05/19 | 1,030 | 1,050 | 1,022 | 1,039 | +45 | +4.5% | 847,830 |
| 2025/05/16 | 999.1 | 1,004.5 | 991 | 994 | -33 | -3.2% | 650,670 |
| 2025/05/15 | 1,021.5 | 1,035.5 | 1,021.5 | 1,027 | +21 | +2.1% | 340,980 |
| 2025/05/14 | 1,008 | 1,018 | 1,005.5 | 1,006 | -14 | -1.4% | 355,520 |
| 2025/05/13 | 1,017 | 1,025 | 1,016.5 | 1,020 | -86 | -7.8% | 394,730 |
| 2025/05/12 | 1,118 | 1,120 | 1,103.5 | 1,106 | -49 | -4.2% | 178,080 |
| 2025/05/09 | 1,166 | 1,175.5 | 1,149.5 | 1,155 | -26 | -2.2% | 214,640 |
| 2025/05/08 | 1,200 | 1,200 | 1,170 | 1,181 | -27 | -2.2% | 216,950 |
| 2025/05/07 | 1,199 | 1,210 | 1,187.5 | 1,208 | -8 | -0.7% | 154,120 |
| 2025/05/02 | 1,226 | 1,234.5 | 1,197 | 1,216 | +14 | +1.2% | 199,990 |
| 2025/05/01 | 1,195 | 1,202.5 | 1,186 | 1,202 | +12 | +1% | 154,590 |
| 2025/04/30 | 1,183.5 | 1,194 | 1,180 | 1,190 | -21 | -1.7% | 109,740 |
| 2025/04/28 | 1,213 | 1,214 | 1,205 | 1,211 | -18 | -1.5% | 129,090 |
| 2025/04/25 | 1,231 | 1,238 | 1,225 | 1,229 | -62 | -4.8% | 196,270 |
| 2025/04/24 | 1,277.5 | 1,307 | 1,269 | 1,291 | +19 | +1.5% | 318,090 |
| 2025/04/23 | 1,271 | 1,300.5 | 1,270.5 | 1,272 | -101 | -7.4% | 417,460 |
| 2025/04/22 | 1,388 | 1,403 | 1,373 | 1,373 | +22 | +1.6% | 393,540 |
| 2025/04/21 | 1,391 | 1,391 | 1,331 | 1,351 | +12 | +0.9% | 189,750 |
| 2025/04/18 | 1,330 | 1,349 | 1,317 | 1,339 | +5 | +0.4% | 136,740 |
| 2025/04/17 | 1,361 | 1,367 | 1,323.5 | 1,334 | -32 | -2.3% | 343,930 |
| 2025/04/16 | 1,346 | 1,391 | 1,333.5 | 1,366 | +64.5 | +5% | 507,190 |
| 2025/04/15 | 1,322.5 | 1,325.5 | 1,291.5 | 1,301.5 | -96.5 | -6.9% | 395,190 |
| 2025/04/14 | 1,409 | 1,425 | 1,398 | 1,398 | -67 | -4.6% | 301,610 |
| 2025/04/11 | 1,586 | 1,609.5 | 1,450.5 | 1,465 | +139 | +10.5% | 535,550 |
| 2025/04/10 | 1,300 | 1,350 | 1,300 | 1,326 | -374 | -22% | 779,850 |
| 2025/04/09 | 1,710 | 1,710 | 1,617 | 1,700 | +290 | +20.6% | 351,010 |
| 2025/04/08 | 1,399.5 | 1,497 | 1,351 | 1,410 | -87.5 | -5.8% | 1,054,210 |
| 2025/04/07 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | +300 | +25.1% | 255,890 |
| 2025/04/04 | 1,179 | 1,254 | 1,175 | 1,197.5 | +102.5 | +9.4% | 967,440 |
| 2025/04/03 | 1,120 | 1,126 | 1,080.5 | 1,095 | +72 | +7% | 685,500 |
| 2025/04/02 | 1,016.5 | 1,031.5 | 1,016.5 | 1,023 | -19 | -1.8% | 282,460 |
| 2025/04/01 | 1,030 | 1,051.5 | 1,028 | 1,042 | -30.5 | -2.8% | 515,370 |
| 2025/03/31 | 1,066.5 | 1,078 | 1,057 | 1,072.5 | +120.8 | +12.7% | 857,380 |
| 2025/03/28 | 941 | 955.2 | 939 | 951.7 | +24.2 | +2.6% | 344,350 |
1～
50
件表示中 / 99件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
