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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 835 | 842.6 | 827.9 | 842.3 | +52.2 | +6.6% | 2,074,330 |
| 2025/07/31 | 793.6 | 797.3 | 783.7 | 790.1 | -11.4 | -1.4% | 1,545,400 |
| 2025/07/30 | 807.1 | 808 | 800.5 | 801.5 | +17.4 | +2.2% | 1,112,210 |
| 2025/07/29 | 785.6 | 787.6 | 782.5 | 784.1 | -1.3 | -0.2% | 1,454,460 |
| 2025/07/28 | 800.2 | 802.6 | 784.3 | 785.4 | -27 | -3.3% | 2,014,420 |
| 2025/07/25 | 807.2 | 814 | 806.2 | 812.4 | +8.1 | +1% | 1,296,450 |
| 2025/07/24 | 809.3 | 809.3 | 801.5 | 804.3 | -28.7 | -3.4% | 1,916,120 |
| 2025/07/23 | 844.7 | 844.7 | 831.5 | 833 | -26.7 | -3.1% | 2,044,220 |
| 2025/07/22 | 860.2 | 862 | 850.3 | 859.7 | -15.5 | -1.8% | 1,310,970 |
| 2025/07/18 | 870.1 | 875.3 | 869.1 | 875.2 | +1.8 | +0.2% | 1,033,400 |
| 2025/07/17 | 885 | 885 | 872.4 | 873.4 | -17.7 | -2% | 1,021,860 |
| 2025/07/16 | 877.6 | 891.9 | 877.6 | 891.1 | +26.1 | +3% | 1,116,530 |
| 2025/07/15 | 876.1 | 876.1 | 860.8 | 865 | -15.6 | -1.8% | 1,349,660 |
| 2025/07/14 | 877.8 | 882 | 872.3 | 880.6 | +17.8 | +2.1% | 1,015,160 |
| 2025/07/11 | 853.5 | 867.8 | 850 | 862.8 | -3.1 | -0.4% | 1,871,890 |
| 2025/07/10 | 868.2 | 869.8 | 865.9 | 865.9 | -22.5 | -2.5% | 1,151,440 |
| 2025/07/09 | 891.9 | 894.5 | 887.8 | 888.4 | -13.6 | -1.5% | 912,530 |
| 2025/07/08 | 911.1 | 913 | 900.5 | 902 | -12.9 | -1.4% | 882,950 |
| 2025/07/07 | 909 | 915 | 901.8 | 914.9 | -8.4 | -0.9% | 1,248,360 |
| 2025/07/04 | 890 | 923.3 | 890 | 923.3 | +29.5 | +3.3% | 936,290 |
| 2025/07/03 | 895 | 895.2 | 891.3 | 893.8 | -3.6 | -0.4% | 711,100 |
| 2025/07/02 | 906.5 | 906.5 | 896.9 | 897.4 | -11.5 | -1.3% | 1,028,700 |
| 2025/07/01 | 905.2 | 909.5 | 900.2 | 908.9 | +10.9 | +1.2% | 832,100 |
| 2025/06/30 | 905 | 906.8 | 897.1 | 898 | -8.6 | -0.9% | 710,990 |
| 2025/06/27 | 910.5 | 911 | 905 | 906.6 | -12.8 | -1.4% | 653,320 |
| 2025/06/26 | 925 | 925 | 919 | 919.4 | -11.6 | -1.2% | 443,350 |
| 2025/06/25 | 931.3 | 932 | 927.1 | 931 | -15.3 | -1.6% | 632,480 |
| 2025/06/24 | 972.7 | 976 | 946.3 | 946.3 | -95.7 | -9.2% | 1,981,150 |
| 2025/06/23 | 1,043 | 1,054.5 | 1,037.5 | 1,042 | +29 | +2.9% | 1,134,010 |
| 2025/06/20 | 1,019.5 | 1,024.5 | 1,011 | 1,013 | -18.5 | -1.8% | 688,700 |
| 2025/06/19 | 1,002 | 1,034 | 1,000.5 | 1,031.5 | +12.5 | +1.2% | 860,740 |
| 2025/06/18 | 1,034 | 1,036.5 | 1,016 | 1,019 | +24.5 | +2.5% | 1,271,920 |
| 2025/06/17 | 995.6 | 1,005 | 990.7 | 994.5 | -10 | -1% | 1,204,800 |
| 2025/06/16 | 1,007 | 1,012 | 996 | 1,004.5 | -35.5 | -3.4% | 1,316,830 |
| 2025/06/13 | 968.6 | 1,082 | 966 | 1,040 | +76.7 | +8% | 2,899,970 |
| 2025/06/12 | 956.4 | 967.4 | 954 | 963.3 | +4 | +0.4% | 935,110 |
| 2025/06/11 | 950.4 | 959.7 | 950.4 | 959.3 | +5.4 | +0.6% | 459,420 |
| 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 |
1～
50
件表示中 / 136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
