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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 943.3 | 945 | 921 | 927.5 | +29.2 | +3.3% | 331,740 |
| 2025/03/26 | 900 | 903 | 893.2 | 898.3 | -3.7 | -0.4% | 104,500 |
| 2025/03/25 | 897.5 | 904.2 | 896 | 902 | -29.1 | -3.1% | 215,090 |
| 2025/03/24 | 929 | 934 | 924 | 931.1 | -16.9 | -1.8% | 149,690 |
| 2025/03/21 | 942 | 951 | 939 | 948 | -62 | -6.1% | 149,530 |
| 2025/03/19 | 988.5 | 1,013 | 988.5 | 1,010 | +36 | +3.7% | 117,030 |
| 2025/03/18 | 979 | 989.1 | 969.1 | 974 | -65 | -6.3% | 136,780 |
| 2025/03/17 | 1,023 | 1,045.5 | 1,021.5 | 1,039 | -51 | -4.7% | 124,490 |
| 2025/03/14 | 1,090 | 1,097.5 | 1,076 | 1,090 | -5 | -0.5% | 95,950 |
| 2025/03/13 | 1,058 | 1,106 | 1,050.5 | 1,095 | -22 | -2% | 272,780 |
| 2025/03/12 | 1,110 | 1,117.5 | 1,098 | 1,117 | +15 | +1.4% | 97,360 |
| 2025/03/11 | 1,130 | 1,185 | 1,095 | 1,102 | +76 | +7.4% | 441,780 |
| 2025/03/10 | 1,028 | 1,032 | 1,014.5 | 1,026 | -26 | -2.5% | 149,750 |
| 2025/03/07 | 1,034 | 1,057 | 1,026 | 1,052 | +85 | +8.8% | 252,590 |
| 2025/03/06 | 960.9 | 969 | 957.5 | 967 | -8.9 | -0.9% | 60,030 |
| 2025/03/05 | 976 | 989 | 963.5 | 975.9 | -4.1 | -0.4% | 154,520 |
| 2025/03/04 | 967 | 992 | 965.9 | 980 | +73 | +8% | 166,550 |
| 2025/03/03 | 909 | 917.5 | 902 | 907 | -18.9 | -2% | 126,190 |
| 2025/02/28 | 913.9 | 940 | 903 | 925.9 | +57 | +6.6% | 249,990 |
| 2025/02/27 | 861.5 | 877.9 | 857.3 | 868.9 | -9.1 | -1% | 57,720 |
| 2025/02/26 | 880 | 880 | 868 | 878 | +3.9 | +0.4% | 72,630 |
| 2025/02/25 | 870 | 884.4 | 848.3 | 874.1 | +43.1 | +5.2% | 408,860 |
| 2025/02/21 | 832.1 | 834.5 | 825 | 831 | -9 | -1.1% | 68,530 |
| 2025/02/20 | 842 | 842 | 826.7 | 840 | -5.8 | -0.7% | 129,950 |
| 2025/02/19 | 846 | 849.8 | 842 | 845.8 | -6.3 | -0.7% | 82,570 |
| 2025/02/18 | 851 | 852.9 | 843.9 | 852.1 | +3.9 | +0.5% | 42,750 |
| 2025/02/17 | 850 | 858 | 837.4 | 848.2 | -10.7 | -1.2% | 149,150 |
| 2025/02/14 | 865 | 865 | 855.8 | 858.9 | -18.1 | -2.1% | 173,310 |
| 2025/02/13 | 869.5 | 877 | 866 | 877 | -2.3 | -0.3% | 51,100 |
| 2025/02/12 | 870.1 | 879.9 | 865 | 879.3 | -2.3 | -0.3% | 58,610 |
| 2025/02/10 | 875 | 884.5 | 872 | 881.6 | +6.6 | +0.8% | 96,150 |
| 2025/02/07 | 869 | 876.7 | 860.5 | 875 | +2.2 | +0.3% | 111,920 |
| 2025/02/06 | 902 | 902 | 869.9 | 872.8 | -44.2 | -4.8% | 197,530 |
| 2025/02/05 | 910 | 917 | 903.3 | 917 | -34 | -3.6% | 61,270 |
| 2025/02/04 | 905 | 1,005.5 | 902.1 | 951 | -42 | -4.2% | 254,530 |
| 2025/02/03 | 1,020 | 1,023.5 | 976 | 993 | +117.8 | +13.5% | 297,170 |
| 2025/01/31 | 875 | 889.1 | 874 | 875.2 | -14.8 | -1.7% | 40,540 |
| 2025/01/30 | 903.9 | 903.9 | 880 | 890 | -9 | -1% | 38,760 |
| 2025/01/29 | 897.5 | 910 | 891.5 | 899 | -29 | -3.1% | 40,680 |
| 2025/01/28 | 928 | 946.4 | 900 | 928 | -10 | -1.1% | 75,730 |
| 2025/01/27 | 877.4 | 939.8 | 877.4 | 938 | +57.8 | +6.6% | 90,000 |
| 2025/01/24 | 896 | 896 | 870 | 880.2 | -26.8 | -3% | 89,080 |
| 2025/01/23 | 889 | 907 | 886.5 | 907 | +29.8 | +3.4% | 56,290 |
| 2025/01/22 | 885.5 | 885.6 | 867 | 877.2 | -38.3 | -4.2% | 64,960 |
| 2025/01/21 | 895 | 930 | 893 | 915.5 | -30.5 | -3.2% | 38,890 |
| 2025/01/20 | 928.1 | 956 | 928.1 | 946 | +18.1 | +2% | 31,300 |
| 2025/01/17 | 938.9 | 938.9 | 909 | 927.9 | +4 | +0.4% | 91,680 |
| 2025/01/16 | 921 | 931.9 | 905 | 923.9 | -80.1 | -8% | 48,990 |
| 2025/01/15 | 1,040 | 1,040 | 1,000 | 1,004 | - | - | 47,530 |
51～
99
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
