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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
101～
150
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
