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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 745 | 756.4 | 744.6 | 756.4 | +26 | +3.6% | 1,610,300 |
| 2025/08/21 | 730 | 733.8 | 726.7 | 730.4 | -11.8 | -1.6% | 1,378,530 |
| 2025/08/20 | 740.3 | 747.6 | 739.7 | 742.2 | +19.1 | +2.6% | 1,648,590 |
| 2025/08/19 | 726.1 | 727.4 | 720.5 | 723.1 | -18 | -2.4% | 2,007,590 |
| 2025/08/18 | 740 | 741.2 | 737.5 | 741.1 | +3.5 | +0.5% | 979,250 |
| 2025/08/15 | 740 | 745.8 | 735.5 | 737.6 | -0.9 | -0.1% | 1,648,870 |
| 2025/08/14 | 741.4 | 741.5 | 736.7 | 738.5 | -11.4 | -1.5% | 2,339,400 |
| 2025/08/13 | 755.1 | 755.3 | 749 | 749.9 | -39 | -4.9% | 2,942,740 |
| 2025/08/12 | 790.1 | 795 | 784 | 788.9 | -11.9 | -1.5% | 2,081,190 |
| 2025/08/08 | 795.4 | 804.3 | 792.5 | 800.8 | +6.2 | +0.8% | 1,190,930 |
| 2025/08/07 | 802.2 | 802.2 | 794.5 | 794.6 | -22.6 | -2.8% | 1,883,020 |
| 2025/08/06 | 829 | 829.6 | 816.3 | 817.2 | +15 | +1.9% | 1,285,470 |
| 2025/08/05 | 806.8 | 806.8 | 800.5 | 802.2 | -68.3 | -7.8% | 1,450,160 |
| 2025/08/04 | 871.9 | 873 | 861.2 | 870.5 | +28.2 | +3.3% | 2,515,140 |
| 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 |
1～
50
件表示中 / 150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
