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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
51～
100
件表示中 / 167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
