318A VIX短期先物指数ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,179 | 1,254 | 1,175 | 1,197.5 | 967,440 | 1,197.50 |
| 2025-04-03 | 1,120 | 1,126 | 1,080.5 | 1,095 | 685,500 | 1,095 |
| 2025-04-02 | 1,016.5 | 1,031.5 | 1,016.5 | 1,023 | 282,460 | 1,023 |
| 2025-04-01 | 1,030 | 1,051.5 | 1,028 | 1,042 | 515,370 | 1,042 |
| 2025-03-31 | 1,066.5 | 1,078 | 1,057 | 1,072.5 | 857,380 | 1,072.50 |
| 2025-03-28 | 941 | 955.2 | 939 | 951.7 | 344,350 | 951.70 |
| 2025-03-27 | 943.3 | 945 | 921 | 927.5 | 331,740 | 927.50 |
| 2025-03-26 | 900 | 903 | 893.2 | 898.3 | 104,500 | 898.30 |
| 2025-03-25 | 897.5 | 904.2 | 896 | 902 | 215,090 | 902 |
| 2025-03-24 | 929 | 934 | 924 | 931.1 | 149,690 | 931.10 |
| 2025-03-21 | 942 | 951 | 939 | 948 | 149,530 | 948 |
| 2025-03-19 | 988.5 | 1,013 | 988.5 | 1,010 | 117,030 | 1,010 |
| 2025-03-18 | 979 | 989.1 | 969.1 | 974 | 136,780 | 974 |
| 2025-03-17 | 1,023 | 1,045.5 | 1,021.5 | 1,039 | 124,490 | 1,039 |
| 2025-03-14 | 1,090 | 1,097.5 | 1,076 | 1,090 | 95,950 | 1,090 |
| 2025-03-13 | 1,058 | 1,106 | 1,050.5 | 1,095 | 272,780 | 1,095 |
| 2025-03-12 | 1,110 | 1,117.5 | 1,098 | 1,117 | 97,360 | 1,117 |
| 2025-03-11 | 1,130 | 1,185 | 1,095 | 1,102 | 441,780 | 1,102 |
| 2025-03-10 | 1,028 | 1,032 | 1,014.5 | 1,026 | 149,750 | 1,026 |
| 2025-03-07 | 1,034 | 1,057 | 1,026 | 1,052 | 252,590 | 1,052 |
| 2025-03-06 | 960.9 | 969 | 957.5 | 967 | 60,030 | 967 |
| 2025-03-05 | 976 | 989 | 963.5 | 975.9 | 154,520 | 975.90 |
| 2025-03-04 | 967 | 992 | 965.9 | 980 | 166,550 | 980 |
| 2025-03-03 | 909 | 917.5 | 902 | 907 | 126,190 | 907 |
| 2025-02-28 | 913.9 | 940 | 903 | 925.9 | 249,990 | 925.90 |
| 2025-02-27 | 861.5 | 877.9 | 857.3 | 868.9 | 57,720 | 868.90 |
| 2025-02-26 | 880 | 880 | 868 | 878 | 72,630 | 878 |
| 2025-02-25 | 870 | 884.4 | 848.3 | 874.1 | 408,860 | 874.10 |
| 2025-02-21 | 832.1 | 834.5 | 825 | 831 | 68,530 | 831 |
| 2025-02-20 | 842 | 842 | 826.7 | 840 | 129,950 | 840 |
| 2025-02-19 | 846 | 849.8 | 842 | 845.8 | 82,570 | 845.80 |
| 2025-02-18 | 851 | 852.9 | 843.9 | 852.1 | 42,750 | 852.10 |
| 2025-02-17 | 850 | 858 | 837.4 | 848.2 | 149,150 | 848.20 |
| 2025-02-14 | 865 | 865 | 855.8 | 858.9 | 173,310 | 858.90 |
| 2025-02-13 | 869.5 | 877 | 866 | 877 | 51,100 | 877 |
| 2025-02-12 | 870.1 | 879.9 | 865 | 879.3 | 58,610 | 879.30 |
| 2025-02-10 | 875 | 884.5 | 872 | 881.6 | 96,150 | 881.60 |
| 2025-02-07 | 869 | 876.7 | 860.5 | 875 | 111,920 | 875 |
| 2025-02-06 | 902 | 902 | 869.9 | 872.8 | 197,530 | 872.80 |
| 2025-02-05 | 910 | 917 | 903.3 | 917 | 61,270 | 917 |
| 2025-02-04 | 905 | 1,005.5 | 902.1 | 951 | 254,530 | 951 |
| 2025-02-03 | 1,020 | 1,023.5 | 976 | 993 | 297,170 | 993 |
| 2025-01-31 | 875 | 889.1 | 874 | 875.2 | 40,540 | 875.20 |
| 2025-01-30 | 903.9 | 903.9 | 880 | 890 | 38,760 | 890 |
| 2025-01-29 | 897.5 | 910 | 891.5 | 899 | 40,680 | 899 |
| 2025-01-28 | 928 | 946.4 | 900 | 928 | 75,730 | 928 |
| 2025-01-27 | 877.4 | 939.8 | 877.4 | 938 | 90,000 | 938 |
| 2025-01-24 | 896 | 896 | 870 | 880.2 | 89,080 | 880.20 |
| 2025-01-23 | 889 | 907 | 886.5 | 907 | 56,290 | 907 |
| 2025-01-22 | 885.5 | 885.6 | 867 | 877.2 | 64,960 | 877.20 |
| 2025-01-21 | 895 | 930 | 893 | 915.5 | 38,890 | 915.50 |
| 2025-01-20 | 928.1 | 956 | 928.1 | 946 | 31,300 | 946 |
| 2025-01-17 | 938.9 | 938.9 | 909 | 927.9 | 91,680 | 927.90 |
| 2025-01-16 | 921 | 931.9 | 905 | 923.9 | 48,990 | 923.90 |
| 2025-01-15 | 1,040 | 1,040 | 1,000 | 1,004 | 47,530 | 1,004 |
分割・併合履歴 ： なし