ＶＩＸ短期先物指数ＥＴＦ
318Aその他/その他/SIMPLEX VIX Short-Term Futures ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 712.4 | 712.4 | 690.8 | 708.7 | +12.0 | +1.72% | 1,774,890 |
| 2026-03-12 | 693.6 | 713.2 | 687.6 | 696.7 | +8.7 | +1.26% | 2,012,290 |
| 2026-03-11 | 685.0 | 688.5 | 676.5 | 688.0 | +22.1 | +3.32% | 1,190,210 |
| 2026-03-10 | 678.0 | 684.9 | 655.0 | 665.9 | -67.1 | -9.15% | 2,813,510 |
| 2026-03-09 | 733.0 | 733.0 | 733.0 | 733.0 | +100.0 | +15.80% | 2,115,770 |
| 2026-03-06 | 631.0 | 636.5 | 626.7 | 633.0 | +19.9 | +3.25% | 2,266,930 |
| 2026-03-05 | 597.5 | 615.3 | 591.7 | 613.1 | -34.4 | -5.31% | 2,338,460 |
| 2026-03-04 | 629.4 | 652.8 | 614.0 | 647.5 | +22.8 | +3.65% | 4,223,610 |
| 2026-03-03 | 597.0 | 625.0 | 595.4 | 624.7 | +10.4 | +1.69% | 2,242,270 |
| 2026-03-02 | 618.3 | 624.2 | 593.0 | 614.3 | +46.0 | +8.09% | 3,398,800 |
| 2026-02-27 | 566.0 | 569.2 | 562.3 | 568.3 | +11.2 | +2.01% | 783,820 |
| 2026-02-26 | 558.1 | 561.4 | 555.8 | 557.1 | -16.1 | -2.81% | 1,015,060 |
| 2026-02-25 | 573.0 | 577.2 | 569.8 | 573.2 | -18.8 | -3.18% | 750,850 |
| 2026-02-24 | 587.4 | 592.0 | 586.4 | 592.0 | +10.9 | +1.88% | 795,960 |
| 2026-02-20 | 581.7 | 586.2 | 579.6 | 581.1 | +14.2 | +2.50% | 1,002,880 |
| 2026-02-19 | 563.9 | 570.2 | 562.5 | 566.9 | +4.9 | +0.87% | 656,160 |
| 2026-02-18 | 566.3 | 566.3 | 547.5 | 562.0 | -24.3 | -4.14% | 894,160 |
| 2026-02-17 | 577.8 | 589.5 | 572.9 | 586.3 | +6.3 | +1.09% | 1,256,530 |
| 2026-02-16 | 576.8 | 582.6 | 576.8 | 580.0 | +5.6 | +0.97% | 911,160 |
| 2026-02-13 | 556.3 | 574.4 | 556.3 | 574.4 | +38.1 | +7.10% | 1,671,830 |
| 2026-02-12 | 537.5 | 540.7 | 532.7 | 536.3 | -3.5 | -0.65% | 816,510 |
| 2026-02-10 | 539.9 | 540.9 | 536.8 | 539.8 | -7.4 | -1.35% | 1,091,450 |
| 2026-02-09 | 538.5 | 548.6 | 536.3 | 547.2 | -46.3 | -7.80% | 1,528,200 |
| 2026-02-06 | 600.0 | 621.0 | 591.5 | 593.5 | +31.5 | +5.60% | 3,589,870 |
| 2026-02-05 | 554.9 | 568.3 | 553.6 | 562.0 | +17.1 | +3.14% | 1,164,150 |
| 2026-02-04 | 546.0 | 551.4 | 543.8 | 544.9 | +18.9 | +3.59% | 890,950 |
| 2026-02-03 | 528.1 | 530.6 | 525.0 | 526.0 | -61.6 | -10.48% | 1,725,220 |
| 2026-02-02 | 567.8 | 588.5 | 558.5 | 587.6 | +29.1 | +5.21% | 2,715,480 |
| 2026-01-30 | 539.8 | 558.5 | 539.5 | 558.5 | +28.7 | +5.42% | 1,313,250 |
| 2026-01-29 | 524.5 | 536.8 | 524.5 | 529.8 | +5.8 | +1.11% | 755,260 |
| 2026-01-28 | 526.1 | 527.8 | 522.3 | 524.0 | +1.1 | +0.21% | 563,100 |
| 2026-01-27 | 529.0 | 530.3 | 522.9 | 522.9 | -15.9 | -2.95% | 679,800 |
| 2026-01-26 | 543.8 | 546.2 | 538.1 | 538.8 | +2.0 | +0.37% | 944,700 |
| 2026-01-23 | 534.4 | 537.1 | 530.0 | 536.8 | -3.2 | -0.59% | 485,760 |
| 2026-01-22 | 518.3 | 543.7 | 515.3 | 540.0 | -17.0 | -3.05% | 1,467,630 |
| 2026-01-21 | 594.2 | 594.7 | 545.6 | 557.0 | -11.6 | -2.04% | 2,061,070 |
| 2026-01-20 | 564.0 | 568.6 | 556.8 | 568.6 | +11.3 | +2.03% | 1,320,110 |
| 2026-01-19 | 556.9 | 560.8 | 552.7 | 557.3 | +24.8 | +4.66% | 1,777,510 |
| 2026-01-16 | 533.0 | 535.7 | 530.7 | 532.5 | -13.3 | -2.44% | 888,650 |
| 2026-01-15 | 553.0 | 554.8 | 545.8 | 545.8 | +2.2 | +0.40% | 1,458,090 |
| 2026-01-14 | 539.6 | 543.6 | 537.5 | 543.6 | +17.8 | +3.39% | 1,447,550 |
| 2026-01-13 | 520.0 | 526.6 | 519.5 | 525.8 | -4.5 | -0.85% | 1,075,100 |
| 2026-01-09 | 526.1 | 537.5 | 526.0 | 530.3 | -25.8 | -4.64% | 852,140 |
| 2026-01-08 | 530.4 | 559.0 | 530.4 | 556.1 | +28.6 | +5.42% | 1,011,900 |
| 2026-01-07 | 523.4 | 527.7 | 522.2 | 527.5 | +0.5 | +0.09% | 686,930 |
| 2026-01-06 | 528.1 | 529.9 | 526.0 | 527.0 | +6.7 | +1.29% | 848,290 |
| 2026-01-05 | 520.4 | 522.4 | 518.5 | 520.3 | -24.7 | -4.53% | 1,553,380 |
| 2025-12-30 | 535.0 | 545.0 | 534.4 | 545.0 | +4.2 | +0.78% | 800,970 |
| 2025-12-29 | 541.2 | 542.4 | 539.0 | 540.8 | +1.0 | +0.19% | 743,250 |
| 2025-12-26 | 537.3 | 540.1 | 537.3 | 539.8 | -3.5 | -0.64% | 983,810 |
| 2025-12-25 | 539.0 | 543.3 | 537.1 | 543.3 | +1.9 | +0.35% | 798,430 |
| 2025-12-24 | 541.1 | 542.0 | 540.3 | 541.4 | -2.9 | -0.53% | 933,470 |
| 2025-12-23 | 546.7 | 547.8 | 543.2 | 544.3 | -10.6 | -1.91% | 1,081,460 |
| 2025-12-22 | 556.6 | 558.7 | 554.2 | 554.9 | -26.0 | -4.48% | 1,537,460 |
| 2025-12-19 | 580.1 | 583.3 | 578.3 | 580.9 | -16.4 | -2.75% | 1,210,910 |
| 2025-12-18 | 599.0 | 601.5 | 591.5 | 597.3 | +8.0 | +1.36% | 1,242,020 |
| 2025-12-17 | 589.1 | 593.5 | 587.0 | 589.3 | -12.6 | -2.09% | 1,063,330 |
| 2025-12-16 | 590.4 | 603.0 | 590.3 | 601.9 | +11.5 | +1.95% | 1,373,330 |
| 2025-12-15 | 597.7 | 600.0 | 590.4 | 590.4 | +2.7 | +0.46% | 1,016,250 |
| 2025-12-12 | 590.4 | 591.0 | 587.5 | 587.7 | -35.0 | -5.62% | 2,221,350 |
| 2025-12-11 | 608.4 | 622.7 | 605.8 | 622.7 | -8.3 | -1.32% | 2,520,060 |
| 2025-12-10 | 629.7 | 634.0 | 629.3 | 631.0 | +0.5 | +0.08% | 1,072,950 |
| 2025-12-09 | 625.0 | 631.9 | 622.9 | 630.5 | +15.2 | +2.47% | 880,760 |
| 2025-12-08 | 617.4 | 618.4 | 615.0 | 615.3 | -3.7 | -0.60% | 1,024,980 |
| 2025-12-05 | 625.0 | 626.9 | 619.0 | 619.0 | -11.0 | -1.75% | 1,994,620 |
| 2025-12-04 | 631.0 | 631.0 | 628.0 | 630.0 | -7.4 | -1.16% | 1,318,910 |
| 2025-12-03 | 637.0 | 639.8 | 635.3 | 637.4 | -12.6 | -1.94% | 1,430,840 |
| 2025-12-02 | 646.5 | 656.0 | 644.1 | 650.0 | -16.5 | -2.48% | 1,673,850 |
| 2025-12-01 | 654.5 | 666.5 | 647.0 | 666.5 | +4.5 | +0.68% | 1,980,800 |
| 2025-11-28 | 660.8 | 663.0 | 656.3 | 662.0 | -6.1 | -0.91% | 640,620 |
| 2025-11-27 | 662.0 | 668.1 | 659.3 | 668.1 | -9.4 | -1.39% | 825,700 |
| 2025-11-26 | 681.0 | 681.0 | 675.4 | 677.5 | -31.7 | -4.47% | 1,363,900 |
| 2025-11-25 | 706.5 | 711.6 | 703.2 | 709.2 | -79.8 | -10.11% | 1,903,420 |
| 2025-11-21 | 783.8 | 797.5 | 766.5 | 789.0 | +65.2 | +9.01% | 2,928,010 |
| 2025-11-20 | 719.0 | 724.5 | 716.6 | 723.8 | -28.2 | -3.75% | 1,589,820 |
| 2025-11-19 | 755.0 | 767.0 | 747.1 | 752.0 | +1.0 | +0.13% | 2,439,910 |
| 2025-11-18 | 728.3 | 756.5 | 727.0 | 751.0 | +68.2 | +9.99% | 2,998,650 |
| 2025-11-17 | 684.2 | 703.1 | 681.0 | 682.8 | -22.2 | -3.15% | 2,070,060 |
| 2025-11-14 | 696.1 | 706.5 | 682.5 | 705.0 | +55.1 | +8.48% | 2,527,430 |
| 2025-11-12 | 650.0 | 653.0 | 648.0 | 649.9 | -7.4 | -1.13% | 742,730 |
| 2025-11-11 | 650.2 | 657.3 | 647.8 | 657.3 | -4.9 | -0.74% | 1,373,260 |
| 2025-11-10 | 672.7 | 676.0 | 660.9 | 662.2 | -23.4 | -3.41% | 1,002,460 |
| 2025-11-07 | 686.8 | 697.5 | 680.9 | 685.6 | +18.8 | +2.82% | 2,322,650 |
| 2025-11-06 | 663.9 | 670.6 | 663.8 | 666.8 | -24.7 | -3.57% | 1,388,470 |
| 2025-11-05 | 694.5 | 712.0 | 688.5 | 691.5 | -3.0 | -0.43% | 3,455,680 |
| 2025-11-04 | 668.0 | 695.0 | 665.1 | 694.5 | +32.2 | +4.86% | 2,351,430 |
| 2025-10-31 | 653.9 | 663.1 | 651.0 | 662.3 | +4.5 | +0.68% | 661,210 |
| 2025-10-30 | 656.0 | 670.2 | 646.8 | 657.8 | +13.9 | +2.16% | 4,301,350 |
| 2025-10-29 | 640.2 | 643.9 | 636.5 | 643.9 | +13.7 | +2.17% | 1,042,520 |
| 2025-10-28 | 627.5 | 630.9 | 627.5 | 630.2 | +8.1 | +1.30% | 1,184,630 |
| 2025-10-27 | 624.4 | 626.8 | 622.1 | 622.1 | -29.0 | -4.45% | 1,519,920 |
| 2025-10-24 | 653.8 | 654.9 | 650.4 | 651.1 | -22.1 | -3.28% | 1,599,440 |
| 2025-10-23 | 680.0 | 684.0 | 669.9 | 673.2 | +10.7 | +1.62% | 1,338,810 |
| 2025-10-22 | 664.9 | 670.0 | 661.5 | 662.5 | -11.6 | -1.72% | 1,893,690 |
| 2025-10-21 | 660.2 | 676.3 | 656.5 | 674.1 | -29.5 | -4.19% | 2,856,340 |
| 2025-10-20 | 711.0 | 717.5 | 701.7 | 703.6 | -86.7 | -10.97% | 2,138,650 |
| 2025-10-17 | 770.0 | 798.8 | 761.6 | 790.3 | +78.3 | +11.00% | 4,516,630 |
| 2025-10-16 | 710.8 | 717.0 | 710.1 | 712.0 | +19.6 | +2.83% | 1,345,210 |
| 2025-10-15 | 700.5 | 709.4 | 692.4 | 692.4 | -10.0 | -1.42% | 2,623,300 |
| 2025-10-14 | 677.0 | 706.5 | 666.6 | 702.4 | +45.4 | +6.91% | 6,169,740 |
| 2025-10-10 | 653.7 | 662.3 | 651.2 | 657.0 | -1.4 | -0.21% | 780,230 |
| 2025-10-09 | 646.0 | 658.4 | 644.6 | 658.4 | -2.1 | -0.32% | 1,251,110 |
| 2025-10-08 | 658.8 | 660.6 | 657.7 | 660.5 | +21.1 | +3.30% | 1,215,520 |
| 2025-10-07 | 638.5 | 641.6 | 635.9 | 639.4 | +1.4 | +0.22% | 1,042,320 |
| 2025-10-06 | 631.0 | 638.4 | 631.0 | 638.0 | +7.1 | +1.13% | 906,630 |
| 2025-10-03 | 630.8 | 633.7 | 630.0 | 630.9 | +4.4 | +0.70% | 1,168,860 |
| 2025-10-02 | 625.0 | 626.5 | 622.8 | 626.5 | -12.6 | -1.97% | 1,387,080 |
| 2025-10-01 | 633.3 | 641.5 | 633.0 | 639.1 | +3.1 | +0.49% | 1,468,330 |
| 2025-09-30 | 633.0 | 639.4 | 633.0 | 636.0 | +10.9 | +1.74% | 1,252,660 |
| 2025-09-29 | 629.2 | 631.5 | 623.7 | 625.1 | -33.6 | -5.10% | 2,114,400 |
| 2025-09-26 | 660.0 | 662.3 | 657.0 | 658.7 | +13.1 | +2.03% | 1,247,250 |
| 2025-09-25 | 643.7 | 645.6 | 642.8 | 645.6 | -4.4 | -0.68% | 632,390 |
| 2025-09-24 | 645.9 | 651.0 | 645.9 | 650.0 | +14.1 | +2.22% | 857,670 |
| 2025-09-22 | 630.9 | 636.2 | 630.9 | 635.9 | +8.8 | +1.40% | 768,910 |
| 2025-09-19 | 626.1 | 631.0 | 625.8 | 627.1 | +3.0 | +0.48% | 1,412,190 |
| 2025-09-18 | 621.0 | 624.8 | 619.0 | 624.1 | -34.9 | -5.30% | 2,383,450 |
| 2025-09-17 | 647.5 | 659.0 | 645.4 | 659.0 | +16.4 | +2.55% | 1,019,050 |
| 2025-09-16 | 642.1 | 646.8 | 640.7 | 642.6 | +3.5 | +0.55% | 1,074,950 |
| 2025-09-12 | 637.0 | 639.1 | 636.1 | 639.1 | -13.7 | -2.10% | 1,903,430 |
| 2025-09-11 | 650.3 | 653.6 | 650.0 | 652.8 | — | — | 1,520,330 |
直近120営業日分を表示