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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 795.4 | 804.3 | 792.5 | 800.8 | 1,190,930 | 800.80 |
| 2025-08-07 | 802.2 | 802.2 | 794.5 | 794.6 | 1,883,020 | 794.60 |
| 2025-08-06 | 829 | 829.6 | 816.3 | 817.2 | 1,285,470 | 817.20 |
| 2025-08-05 | 806.8 | 806.8 | 800.5 | 802.2 | 1,450,160 | 802.20 |
| 2025-08-04 | 871.9 | 873 | 861.2 | 870.5 | 2,515,140 | 870.50 |
| 2025-08-01 | 835 | 842.6 | 827.9 | 842.3 | 2,074,330 | 842.30 |
| 2025-07-31 | 793.6 | 797.3 | 783.7 | 790.1 | 1,545,400 | 790.10 |
| 2025-07-30 | 807.1 | 808 | 800.5 | 801.5 | 1,112,210 | 801.50 |
| 2025-07-29 | 785.6 | 787.6 | 782.5 | 784.1 | 1,454,460 | 784.10 |
| 2025-07-28 | 800.2 | 802.6 | 784.3 | 785.4 | 2,014,420 | 785.40 |
| 2025-07-25 | 807.2 | 814 | 806.2 | 812.4 | 1,296,450 | 812.40 |
| 2025-07-24 | 809.3 | 809.3 | 801.5 | 804.3 | 1,916,120 | 804.30 |
| 2025-07-23 | 844.7 | 844.7 | 831.5 | 833 | 2,044,220 | 833 |
| 2025-07-22 | 860.2 | 862 | 850.3 | 859.7 | 1,310,970 | 859.70 |
| 2025-07-18 | 870.1 | 875.3 | 869.1 | 875.2 | 1,033,400 | 875.20 |
| 2025-07-17 | 885 | 885 | 872.4 | 873.4 | 1,021,860 | 873.40 |
| 2025-07-16 | 877.6 | 891.9 | 877.6 | 891.1 | 1,116,530 | 891.10 |
| 2025-07-15 | 876.1 | 876.1 | 860.8 | 865 | 1,349,660 | 865 |
| 2025-07-14 | 877.8 | 882 | 872.3 | 880.6 | 1,015,160 | 880.60 |
| 2025-07-11 | 853.5 | 867.8 | 850 | 862.8 | 1,871,890 | 862.80 |
| 2025-07-10 | 868.2 | 869.8 | 865.9 | 865.9 | 1,151,440 | 865.90 |
| 2025-07-09 | 891.9 | 894.5 | 887.8 | 888.4 | 912,530 | 888.40 |
| 2025-07-08 | 911.1 | 913 | 900.5 | 902 | 882,950 | 902 |
| 2025-07-07 | 909 | 915 | 901.8 | 914.9 | 1,248,360 | 914.90 |
| 2025-07-04 | 890 | 923.3 | 890 | 923.3 | 936,290 | 923.30 |
| 2025-07-03 | 895 | 895.2 | 891.3 | 893.8 | 711,100 | 893.80 |
| 2025-07-02 | 906.5 | 906.5 | 896.9 | 897.4 | 1,028,700 | 897.40 |
| 2025-07-01 | 905.2 | 909.5 | 900.2 | 908.9 | 832,100 | 908.90 |
| 2025-06-30 | 905 | 906.8 | 897.1 | 898 | 710,990 | 898 |
| 2025-06-27 | 910.5 | 911 | 905 | 906.6 | 653,320 | 906.60 |
| 2025-06-26 | 925 | 925 | 919 | 919.4 | 443,350 | 919.40 |
| 2025-06-25 | 931.3 | 932 | 927.1 | 931 | 632,480 | 931 |
| 2025-06-24 | 972.7 | 976 | 946.3 | 946.3 | 1,981,150 | 946.30 |
| 2025-06-23 | 1,043 | 1,054.5 | 1,037.5 | 1,042 | 1,134,010 | 1,042 |
| 2025-06-20 | 1,019.5 | 1,024.5 | 1,011 | 1,013 | 688,700 | 1,013 |
| 2025-06-19 | 1,002 | 1,034 | 1,000.5 | 1,031.5 | 860,740 | 1,031.50 |
| 2025-06-18 | 1,034 | 1,036.5 | 1,016 | 1,019 | 1,271,920 | 1,019 |
| 2025-06-17 | 995.6 | 1,005 | 990.7 | 994.5 | 1,204,800 | 994.50 |
| 2025-06-16 | 1,007 | 1,012 | 996 | 1,004.5 | 1,316,830 | 1,004.50 |
| 2025-06-13 | 968.6 | 1,082 | 966 | 1,040 | 2,899,970 | 1,040 |
| 2025-06-12 | 956.4 | 967.4 | 954 | 963.3 | 935,110 | 963.30 |
| 2025-06-11 | 950.4 | 959.7 | 950.4 | 959.3 | 459,420 | 959.30 |
| 2025-06-10 | 953.2 | 963 | 943.5 | 953.9 | 800,500 | 953.90 |
| 2025-06-09 | 964 | 971 | 960.7 | 967.8 | 578,000 | 967.80 |
| 2025-06-06 | 996 | 997 | 985 | 991 | 754,870 | 991 |
| 2025-06-05 | 973.2 | 981.7 | 969 | 981.3 | 611,410 | 981.30 |
| 2025-06-04 | 982 | 985.5 | 978 | 981 | 745,070 | 981 |
| 2025-06-03 | 998 | 1,007 | 993.8 | 1,005.5 | 472,830 | 1,005.50 |
| 2025-06-02 | 1,021.5 | 1,043 | 1,020 | 1,037 | 569,950 | 1,037 |
| 2025-05-30 | 1,014 | 1,021.5 | 1,008 | 1,015 | 732,450 | 1,015 |
| 2025-05-29 | 984 | 990 | 977.2 | 977.8 | 410,000 | 977.80 |
| 2025-05-28 | 996.5 | 1,005 | 996 | 1,003 | 407,180 | 1,003 |
| 2025-05-27 | 1,041.5 | 1,054.5 | 1,035 | 1,036 | 248,010 | 1,036 |
| 2025-05-26 | 1,049 | 1,058 | 1,030 | 1,037 | 545,000 | 1,037 |
| 2025-05-23 | 1,039 | 1,044.5 | 1,025 | 1,041 | 347,180 | 1,041 |
| 2025-05-22 | 1,050 | 1,052 | 1,025 | 1,045 | 617,260 | 1,045 |
| 2025-05-21 | 1,000 | 1,000 | 980.1 | 990 | 695,090 | 990 |
| 2025-05-20 | 1,000 | 1,017 | 999.6 | 1,012 | 386,470 | 1,012 |
| 2025-05-19 | 1,030 | 1,050 | 1,022 | 1,039 | 847,830 | 1,039 |
| 2025-05-16 | 999.1 | 1,004.5 | 991 | 994 | 650,670 | 994 |
| 2025-05-15 | 1,021.5 | 1,035.5 | 1,021.5 | 1,027 | 340,980 | 1,027 |
| 2025-05-14 | 1,008 | 1,018 | 1,005.5 | 1,006 | 355,520 | 1,006 |
| 2025-05-13 | 1,017 | 1,025 | 1,016.5 | 1,020 | 394,730 | 1,020 |
| 2025-05-12 | 1,118 | 1,120 | 1,103.5 | 1,106 | 178,080 | 1,106 |
| 2025-05-09 | 1,166 | 1,175.5 | 1,149.5 | 1,155 | 214,640 | 1,155 |
| 2025-05-08 | 1,200 | 1,200 | 1,170 | 1,181 | 216,950 | 1,181 |
| 2025-05-07 | 1,199 | 1,210 | 1,187.5 | 1,208 | 154,120 | 1,208 |
| 2025-05-02 | 1,226 | 1,234.5 | 1,197 | 1,216 | 199,990 | 1,216 |
| 2025-05-01 | 1,195 | 1,202.5 | 1,186 | 1,202 | 154,590 | 1,202 |
| 2025-04-30 | 1,183.5 | 1,194 | 1,180 | 1,190 | 109,740 | 1,190 |
| 2025-04-28 | 1,213 | 1,214 | 1,205 | 1,211 | 129,090 | 1,211 |
| 2025-04-25 | 1,231 | 1,238 | 1,225 | 1,229 | 196,270 | 1,229 |
| 2025-04-24 | 1,277.5 | 1,307 | 1,269 | 1,291 | 318,090 | 1,291 |
| 2025-04-23 | 1,271 | 1,300.5 | 1,270.5 | 1,272 | 417,460 | 1,272 |
| 2025-04-22 | 1,388 | 1,403 | 1,373 | 1,373 | 393,540 | 1,373 |
| 2025-04-21 | 1,391 | 1,391 | 1,331 | 1,351 | 189,750 | 1,351 |
| 2025-04-18 | 1,330 | 1,349 | 1,317 | 1,339 | 136,740 | 1,339 |
| 2025-04-17 | 1,361 | 1,367 | 1,323.5 | 1,334 | 343,930 | 1,334 |
| 2025-04-16 | 1,346 | 1,391 | 1,333.5 | 1,366 | 507,190 | 1,366 |
| 2025-04-15 | 1,322.5 | 1,325.5 | 1,291.5 | 1,301.5 | 395,190 | 1,301.50 |
| 2025-04-14 | 1,409 | 1,425 | 1,398 | 1,398 | 301,610 | 1,398 |
| 2025-04-11 | 1,586 | 1,609.5 | 1,450.5 | 1,465 | 535,550 | 1,465 |
| 2025-04-10 | 1,300 | 1,350 | 1,300 | 1,326 | 779,850 | 1,326 |
| 2025-04-09 | 1,710 | 1,710 | 1,617 | 1,700 | 351,010 | 1,700 |
| 2025-04-08 | 1,399.5 | 1,497 | 1,351 | 1,410 | 1,054,210 | 1,410 |
| 2025-04-07 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | 255,890 | 1,497.50 |
| 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