VXDの概要
かぶー
VXDは、NYダウ版のVIX指数（恐怖指数）だよ！今後1か月のNYダウの価格変動予想が反映されている指数なんだ。
- 当ページは、VXD（NYダウ版のVIX指数）の解説と推移（チャートと時系列）を掲載したページです。
- 各指数・指標の解説「VXDとは（ダウ版VIX指数）」
- Source:CBOE(Chicago Board Options Exchange)
- 英語：DJIA Volatility Index
- VXD index historical data&chart
VXDとは？わかりやすく簡単に解説
VXDとは、CBOE（シカゴオプション取引所）に上場しているNYダウ（ダウ平均）のオプション価格から計測される期間30日の予想ボラティリティの指数です。オプションは、期近2限月のアット・ザ・マネー近傍およびアウト・オブ・ザ・マネーから計測されます。つまり、NYダウ（ダウ平均）の上げ下げとボラティリティの上げ下げを予想したオプション価格を使って指数化したものです。
と少し難しいですが、簡単に言うと、VXDはNYダウ（ダウ平均）の価格変動に対する投資家心理を表した指数です。VXDは相場の先行きに不確実性が高まると上昇する指数であるため、別名「恐怖指数」とも呼ばれています。
恐怖指数としては「VIX指数（ビックス指数）」が有名ですが、VIX指数はS&P500種株価指数のオプション価格から計測される期間30日の予想ボラティリティの指数です。つまり、VIX指数のNYダウ版がVXDです。
見方はVIX指数と同様で、VXDは今後30日のNYダウ（ダウ平均）の振れ幅を予想した指数ですので、その数値が高いほど投資家がNYダウ（ダウ平均）の先行き不安を抱いていることを示し、低いほど先行きを楽観視していることを示します。
VIX指数の推移と解説はこちら
VIX指数の推移と解説は、以下のページで掲載しています。
VIX指数（恐怖指数）
恐怖指数「VIX指数（ビックス指数）」のリアルタイムチャートと時系列です（速報）。9日VIX・3カ月VIX・6カ月VIX・1年VIXの推移も掲載。S&P500の先行き不確実性が高まると上昇します。見方や目安・天井や底のメドとなる水準も掲載。
stock-marketdata.com
VXN（ナスダック版VIX指数）とRVX（ラッセル2000版VIX指数）、MOVE指数はこちら
ナスダック版のVIX指数である「VXN」は、以下のページで推移を掲載しています。
VXN（ナスダック版VIX指数）
VXNのチャートと時系列です（速報）。VXNとは、ナスダック100版のVIX指数（恐怖指数）で、今後1か月のナスダック100の価格変動予想が反映されている指数です。解説も掲載。ナスダック100との比較チャートですので参考にしてください。
stock-marketdata.com
ラッセル2000版のVIX指数である「RVX」は、以下のページで推移を掲載しています。
RVX（ラッセル2000版VIX指数）
RVXのチャートと時系列です（速報）。RVXとは、ラッセル2000版のVIX指数（恐怖指数）、つまり米国（アメリカ）の小型株のボラティリティ指数です。今後1か月のラッセル2000の価格変動予想が反映されている指数です。解説も掲載。
stock-marketdata.com
債券版のVIX指数である「MOVE指数」は、以下のページで推移を掲載しています。
MOVE指数（米国債のVIX指数）
MOVE指数（ムーブ指数）のチャートと時系列です。米国10年国債利回りとの比較チャートも掲載。米国債のVIX指数（債券版恐怖指数）とも呼ばれる、MOVE指数とは？算出方法や上昇・低下の意味、FRBの金融政策との関係などわかりやすい解説も掲載
stock-marketdata.com
チャート（VXDとNYダウの比較）
現在のVXDのチャート
- 拡大表示はこちら
- チャートは拡大表示することができます。拡大されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されます。
- Chart [VXD index]
時系列（historical data）
2022年
| 日付 | VXD | 前日比 | 前日比（単位：％） |
|---|---|---|---|
| 2022.12.05 | 19.86 | +1.16 | +6.20% |
| 2022.12.02 | 18.70 | -1.27 | -6.36% |
| 2022.12.01 | 19.97 | +0.72 | +3.74% |
| 2022.11.30 | 19.25 | -1.45 | -7.00% |
| 2022.11.29 | 20.70 | -0.79 | -3.68% |
| 2022.11.28 | 21.49 | +1.13 | +5.55% |
| 2022.11.25 | 20.36 | +0.96 | +4.95% |
| 2022.11.23 | 19.40 | -0.32 | -1.62% |
| 2022.11.22 | 19.72 | -0.89 | -4.32% |
| 2022.11.21 | 20.61 | -0.30 | -1.43% |
| 2022.11.18 | 20.91 | -0.54 | -2.52% |
| 2022.11.17 | 21.45 | -0.11 | -0.51% |
| 2022.11.16 | 21.56 | -0.64 | -2.88% |
| 2022.11.15 | 22.20 | +0.33 | +1.51% |
| 2022.11.14 | 21.87 | +0.21 | +0.97% |
| 2022.11.11 | 21.66 | -1.11 | -4.87% |
| 2022.11.10 | 22.77 | -1.99 | -8.04% |
| 2022.11.09 | 24.76 | -0.10 | -0.40% |
| 2022.11.08 | 24.86 | +1.63 | +7.02% |
| 2022.11.07 | 23.23 | +0.18 | +0.78% |
| 2022.11.04 | 23.05 | -0.61 | -2.58% |
| 2022.11.03 | 23.66 | -0.69 | -2.83% |
| 2022.11.02 | 24.35 | +0.07 | +0.29% |
| 2022.11.01 | 24.28 | +0.50 | +2.10% |
| 2022.10.31 | 23.78 | +0.31 | +1.32% |
| 2022.10.28 | 23.47 | -1.24 | -5.02% |
| 2022.10.27 | 24.71 | -0.22 | -0.88% |
| 2022.10.26 | 24.93 | -0.79 | -3.07% |
| 2022.10.25 | 25.72 | -1.36 | -5.02% |
| 2022.10.24 | 27.08 | +0.82 | +3.12% |
| 2022.10.21 | 26.26 | -0.46 | -1.72% |
| 2022.10.20 | 26.72 | -0.52 | -1.91% |
| 2022.10.19 | 27.24 | +0.11 | +0.41% |
| 2022.10.18 | 27.13 | -0.40 | -1.45% |
| 2022.10.17 | 27.53 | -0.46 | -1.64% |
| 2022.10.14 | 27.99 | -0.32 | -1.13% |
| 2022.10.13 | 28.31 | -1.10 | -3.74% |
| 2022.10.12 | 29.41 | -2.74 | -8.52% |
| 2022.10.11 | 32.15 | +3.45 | +12.02% |
| 2022.10.10 | 28.70 | +0.84 | +3.02% |
| 2022.10.07 | 27.86 | +0.90 | +3.34% |
| 2022.10.06 | 26.96 | +1.10 | +4.25% |
| 2022.10.05 | 25.86 | -0.34 | -1.30% |
| 2022.10.04 | 26.20 | +0.23 | +0.89% |
| 2022.10.03 | 25.97 | -0.44 | -1.67% |
| 2022.09.30 | 26.41 | -0.83 | -3.05% |
| 2022.09.29 | 27.24 | +1.08 | +4.13% |
| 2022.09.28 | 26.16 | -1.66 | -5.97% |
| 2022.09.27 | 27.82 | +0.64 | +2.35% |
| 2022.09.26 | 27.18 | +1.72 | +6.76% |
| 2022.09.23 | 25.46 | +1.90 | +8.06% |
| 2022.09.22 | 23.56 | -0.63 | -2.60% |
| 2022.09.21 | 24.19 | +0.58 | +2.46% |
| 2022.09.20 | 23.61 | +0.96 | +4.24% |
| 2022.09.19 | 22.65 | -0.13 | -0.57% |
| 2022.09.16 | 22.78 | -0.36 | -1.56% |
| 2022.09.15 | 23.14 | +0.57 | +2.53% |
| 2022.09.14 | 22.57 | -0.46 | -2.00% |
| 2022.09.13 | 23.03 | +2.91 | +14.46% |
| 2022.09.12 | 20.12 | 0.00 | 0.00% |
| 2022.09.09 | 20.12 | -0.52 | -2.52% |
| 2022.09.08 | 20.64 | -1.15 | -5.28% |
| 2022.09.07 | 21.79 | -1.79 | -7.59% |
| 2022.09.06 | 23.58 | +1.19 | +5.31% |
| 2022.09.02 | 22.39 | +0.15 | +0.67% |
| 2022.09.01 | 22.24 | -0.78 | -3.39% |
| 2022.08.31 | 23.02 | -0.14 | -0.60% |
| 2022.08.30 | 23.16 | -0.27 | -1.15% |
| 2022.08.29 | 23.43 | +1.07 | +4.79% |
| 2022.08.26 | 22.36 | +3.53 | +18.75% |
| 2022.08.25 | 18.83 | -1.07 | -5.38% |
| 2022.08.24 | 19.90 | -0.70 | -3.40% |
| 2022.08.23 | 20.60 | +0.42 | +2.08% |
| 2022.08.22 | 20.18 | +2.74 | +15.71% |
| 2022.08.19 | 17.44 | -2.29 | -11.61% |
| 2022.08.18 | 19.73 | +2.47 | +14.31% |
| 2022.08.17 | 17.26 | +0.57 | +3.42% |
| 2022.08.16 | 16.69 | -0.13 | -0.77% |
| 2022.08.15 | 16.82 | +0.30 | +1.82% |
| 2022.08.12 | 16.52 | -0.45 | -2.65% |
| 2022.08.11 | 16.97 | +0.45 | +2.72% |
| 2022.08.10 | 16.52 | -1.89 | -10.27% |
| 2022.08.09 | 18.41 | +0.16 | +0.88% |
| 2022.08.08 | 18.25 | +0.71 | +4.05% |
| 2022.08.05 | 17.54 | -0.46 | -2.56% |
| 2022.08.04 | 18.00 | -0.33 | -1.80% |
| 2022.08.03 | 18.33 | -1.86 | -9.21% |
| 2022.08.02 | 20.19 | +1.24 | +6.54% |
| 2022.08.01 | 18.95 | +1.11 | +6.22% |
| 2022.07.29 | 17.84 | -0.66 | -3.57% |
| 2022.07.28 | 18.50 | -1.11 | -5.66% |
| 2022.07.27 | 19.61 | -1.47 | -6.97% |
| 2022.07.26 | 21.08 | +1.48 | +7.55% |
| 2022.07.25 | 19.60 | +0.11 | +0.56% |
| 2022.07.22 | 19.49 | +0.11 | +0.57% |
| 2022.07.21 | 19.38 | -1.68 | -7.98% |
| 2022.07.20 | 21.06 | -0.28 | -1.31% |
| 2022.07.19 | 21.34 | -0.66 | -3.00% |
| 2022.07.18 | 22.00 | +0.88 | +4.17% |
| 2022.07.15 | 21.12 | -2.47 | -10.47% |
| 2022.07.14 | 23.59 | -0.13 | -0.55% |
| 2022.07.13 | 23.72 | +0.20 | +0.85% |
| 2022.07.12 | 23.52 | +1.31 | +5.90% |
| 2022.07.11 | 22.21 | +1.38 | +6.63% |
| 2022.07.08 | 20.83 | -2.04 | -8.92% |
| 2022.07.07 | 22.87 | -0.21 | -0.91% |
| 2022.07.06 | 23.08 | -0.38 | -1.62% |
| 2022.07.05 | 23.46 | +4.80 | +25.72% |
| 2022.07.01 | 18.66 | +0.85 | +4.77% |
| 2022.06.30 | 17.81 | -5.93 | -24.98% |
| 2022.06.29 | 23.74 | -1.64 | -6.46% |
| 2022.06.28 | 25.38 | +4.29 | +20.34% |
| 2022.06.27 | 21.09 | -1.73 | -7.58% |
| 2022.06.24 | 22.82 | -2.23 | -8.90% |
| 2022.06.23 | 25.05 | +0.03 | +0.12% |
| 2022.06.22 | 25.02 | -0.71 | -2.76% |
| 2022.06.21 | 25.73 | -0.11 | -0.43% |
| 2022.06.17 | 25.84 | -2.01 | -7.22% |
| 2022.06.16 | 27.85 | +2.95 | +11.85% |
| 2022.06.15 | 24.90 | -2.41 | -8.82% |
| 2022.06.14 | 27.31 | +0.83 | +3.13% |
| 2022.06.13 | 26.48 | +5.11 | +23.91% |
| 2022.06.10 | 21.37 | -0.35 | -1.61% |
| 2022.06.09 | 21.72 | +1.91 | +9.64% |
| 2022.06.08 | 19.81 | +0.08 | +0.41% |
| 2022.06.07 | 19.73 | -0.84 | -4.08% |
| 2022.06.06 | 20.57 | -0.11 | -0.53% |
| 2022.06.03 | 20.68 | +0.24 | +1.17% |
| 2022.06.02 | 20.44 | -0.87 | -4.08% |
| 2022.06.01 | 21.31 | +2.01 | +10.41% |
| 2022.05.31 | 19.30 | -1.80 | -8.53% |
| 2022.05.27 | 21.10 | -0.60 | -2.76% |
| 2022.05.26 | 21.70 | -0.41 | -1.85% |
| 2022.05.25 | 22.11 | -2.55 | -10.34% |
| 2022.05.24 | 24.66 | +1.80 | +7.87% |
| 2022.05.23 | 22.86 | -0.76 | -3.22% |
| 2022.05.20 | 23.62 | +0.20 | +0.85% |
| 2022.05.19 | 23.42 | -5.29 | -18.43% |
| 2022.05.18 | 28.71 | +5.41 | +23.22% |
| 2022.05.17 | 23.30 | -1.52 | -6.12% |
| 2022.05.16 | 24.82 | -0.01 | -0.04% |
| 2022.05.13 | 24.83 | +0.21 | +0.85% |
| 2022.05.12 | 24.62 | +0.40 | +1.65% |
| 2022.05.11 | 24.22 | +0.43 | +1.81% |
| 2022.05.10 | 23.79 | -0.99 | -4.00% |
| 2022.05.09 | 24.78 | +0.53 | +2.19% |
| 2022.05.06 | 24.25 | -0.12 | -0.49% |
| 2022.05.05 | 24.37 | +8.80 | +56.52% |
| 2022.05.04 | 15.57 | -8.29 | -34.74% |
| 2022.05.03 | 23.86 | +0.22 | +0.93% |
| 2022.05.02 | 23.64 | -0.87 | -3.55% |
| 2022.04.29 | 24.51 | +3.58 | +17.10% |
| 2022.04.28 | 20.93 | -3.25 | -13.44% |
| 2022.04.27 | 24.18 | -3.99 | -14.16% |
| 2022.04.26 | 28.17 | +4.53 | +19.16% |
| 2022.04.25 | 23.64 | -0.99 | -4.02% |
| 2022.04.22 | 24.63 | +4.63 | +23.15% |
| 2022.04.21 | 20.00 | +2.40 | +13.64% |
| 2022.04.20 | 17.60 | -1.18 | -6.28% |
| 2022.04.19 | 18.78 | -0.63 | -3.25% |
| 2022.04.18 | 19.41 | -0.82 | -4.05% |
| 2022.04.14 | 20.23 | -3.11 | -13.32% |
| 2022.04.13 | 23.34 | +0.57 | +2.50% |
| 2022.04.12 | 22.77 | +1.67 | +7.91% |
| 2022.04.11 | 21.10 | +1.57 | +8.04% |
| 2022.04.08 | 19.53 | -0.51 | -2.54% |
| 2022.04.07 | 20.04 | -0.06 | -0.30% |
| 2022.04.06 | 20.10 | +0.48 | +2.45% |
| 2022.04.05 | 19.62 | +2.24 | +12.89% |
| 2022.04.04 | 17.38 | -0.89 | -4.87% |
| 2022.04.01 | 18.27 | -0.53 | -2.82% |
| 2022.03.31 | 18.80 | +0.84 | +4.68% |
| 2022.03.30 | 17.96 | +0.26 | +1.47% |
| 2022.03.29 | 17.70 | -0.43 | -2.37% |
| 2022.03.28 | 18.13 | -0.70 | -3.72% |
| 2022.03.25 | 18.83 | -0.48 | -2.49% |
| 2022.03.24 | 19.31 | -1.55 | -7.43% |
| 2022.03.23 | 20.86 | +0.94 | +4.72% |
| 2022.03.22 | 19.92 | -1.24 | -5.86% |
| 2022.03.21 | 21.16 | +0.09 | +0.43% |
| 2022.03.18 | 21.07 | -0.84 | -3.83% |
| 2022.03.17 | 21.91 | -1.16 | -5.03% |
| 2022.03.16 | 23.07 | -3.62 | -13.56% |
| 2022.03.15 | 26.69 | -2.00 | -6.97% |
| 2022.03.14 | 28.69 | +1.34 | +4.90% |
| 2022.03.11 | 27.35 | +0.01 | +0.04% |
| 2022.03.10 | 27.34 | -1.52 | -5.27% |
| 2022.03.09 | 28.86 | -2.83 | -8.93% |
| 2022.03.08 | 31.69 | -0.38 | -1.18% |
| 2022.03.07 | 32.07 | +4.16 | +14.91% |
| 2022.03.04 | 27.91 | +0.71 | +2.61% |
| 2022.03.03 | 27.20 | +0.29 | +1.08% |
| 2022.03.02 | 26.91 | -3.17 | -10.54% |
| 2022.03.01 | 30.08 | +2.74 | +10.02% |
| 2022.02.28 | 27.34 | +2.27 | +9.05% |
| 2022.02.25 | 25.07 | -2.42 | -8.80% |
| 2022.02.24 | 27.49 | -0.24 | -0.87% |
| 2022.02.23 | 27.73 | +0.91 | +3.39% |
| 2022.02.22 | 26.82 | +0.74 | +2.84% |
| 2022.02.18 | 26.08 | -0.02 | -0.08% |
| 2022.02.17 | 26.10 | +3.71 | +16.57% |
| 2022.02.16 | 22.39 | -0.76 | -3.28% |
| 2022.02.15 | 23.15 | -3.73 | -13.88% |
| 2022.02.14 | 26.88 | +1.21 | +4.71% |
| 2022.02.11 | 25.67 | +3.31 | +14.80% |
| 2022.02.10 | 22.36 | +2.92 | +15.02% |
| 2022.02.09 | 19.44 | -0.94 | -4.61% |
| 2022.02.08 | 20.38 | -1.58 | -7.19% |
| 2022.02.07 | 21.96 | +0.34 | +1.57% |
| 2022.02.04 | 21.62 | -0.95 | -4.21% |
| 2022.02.03 | 22.57 | +2.41 | +11.95% |
| 2022.02.02 | 20.16 | -0.41 | -1.99% |
| 2022.02.01 | 20.57 | -2.70 | -11.60% |
| 2022.01.31 | 23.27 | -1.24 | -5.06% |
| 2022.01.28 | 24.51 | -3.36 | -12.06% |
| 2022.01.27 | 27.87 | -1.35 | -4.62% |
| 2022.01.26 | 29.22 | +1.02 | +3.62% |
| 2022.01.25 | 28.20 | +1.31 | +4.87% |
| 2022.01.24 | 26.89 | +1.40 | +5.49% |
| 2022.01.21 | 25.49 | +1.50 | +6.25% |
| 2022.01.20 | 23.99 | +2.12 | +9.69% |
| 2022.01.19 | 21.87 | +0.52 | +2.44% |
| 2022.01.18 | 21.35 | +3.40 | +18.94% |
| 2022.01.14 | 17.95 | -0.42 | -2.29% |
| 2022.01.13 | 18.37 | +1.97 | +12.01% |
| 2022.01.12 | 16.40 | -0.87 | -5.04% |
| 2022.01.11 | 17.27 | -1.46 | -7.79% |
| 2022.01.10 | 18.73 | +0.05 | +0.27% |
| 2022.01.07 | 18.68 | -1.19 | -5.99% |
| 2022.01.06 | 19.87 | +0.77 | +4.03% |
| 2022.01.05 | 19.10 | +1.58 | +9.02% |
| 2022.01.04 | 17.52 | +0.11 | +0.63% |
| 2022.01.03 | 17.41 | -0.16 | -0.91% |
2021年
| 日付 | VXD | 前日比 | 前日比（単位：％） |
|---|---|---|---|
| 2021.12.31 | 17.57 | -0.13 | -0.73% |
| 2021.12.30 | 17.70 | +0.17 | +0.97% |
| 2021.12.29 | 17.53 | -0.60 | -3.31% |
| 2021.12.28 | 18.13 | +0.51 | +2.89% |
| 2021.12.27 | 17.62 | +0.33 | +1.91% |
| 2021.12.23 | 17.29 | -0.80 | -4.42% |
| 2021.12.22 | 18.09 | -2.41 | -11.76% |
| 2021.12.21 | 20.50 | -2.41 | -10.52% |
| 2021.12.20 | 22.91 | +1.24 | +5.72% |
| 2021.12.17 | 21.67 | +1.80 | +9.06% |
| 2021.12.16 | 19.87 | -0.58 | -2.84% |
| 2021.12.15 | 20.45 | +0.45 | +2.25% |
| 2021.12.14 | 20.00 | +1.29 | +6.89% |
| 2021.12.13 | 18.71 | -0.08 | -0.43% |
| 2021.12.10 | 18.79 | -2.21 | -10.52% |
| 2021.12.09 | 21.00 | -0.46 | -2.14% |
| 2021.12.08 | 21.46 | -1.31 | -5.75% |
| 2021.12.07 | 22.77 | -3.73 | -14.08% |
| 2021.12.06 | 26.50 | -3.35 | -11.22% |
| 2021.12.03 | 29.85 | +2.04 | +7.34% |
| 2021.12.02 | 27.81 | -0.28 | -1.00% |
| 2021.12.01 | 28.09 | +1.87 | +7.13% |
| 2021.11.30 | 26.22 | +3.44 | +15.10% |
| 2021.11.29 | 22.78 | -1.71 | -6.98% |
| 2021.11.26 | 24.49 | +6.99 | +39.94% |
| 2021.11.24 | 17.50 | -0.36 | -2.02% |
| 2021.11.23 | 17.86 | +0.46 | +2.64% |
| 2021.11.22 | 17.40 | -0.05 | -0.29% |
| 2021.11.19 | 17.45 | +1.25 | +7.72% |
| 2021.11.18 | 16.20 | +0.21 | +1.31% |
| 2021.11.17 | 15.99 | +1.04 | +6.96% |
| 2021.11.16 | 14.95 | -0.50 | -3.24% |
| 2021.11.15 | 15.45 | -0.45 | -2.83% |
| 2021.11.12 | 15.90 | -0.38 | -2.33% |
| 2021.11.11 | 16.28 | -1.21 | -6.92% |
| 2021.11.10 | 17.49 | +0.91 | +5.49% |
| 2021.11.09 | 16.58 | +0.82 | +5.20% |
| 2021.11.08 | 15.76 | +1.11 | +7.58% |
| 2021.11.05 | 14.65 | 0.00 | 0.00% |
| 2021.11.04 | 14.65 | -0.21 | -1.41% |
| 2021.11.03 | 14.86 | -0.70 | -4.50% |
| 2021.11.02 | 15.56 | -0.54 | -3.35% |
| 2021.11.01 | 16.10 | +0.34 | +2.16% |
| 2021.10.29 | 15.76 | +0.34 | +2.20% |
| 2021.10.28 | 15.42 | -0.66 | -4.10% |
| 2021.10.27 | 16.08 | +0.08 | +0.50% |
| 2021.10.26 | 16.00 | +0.66 | +4.30% |
| 2021.10.25 | 15.34 | +0.40 | +2.68% |
| 2021.10.22 | 14.94 | +0.53 | +3.68% |
| 2021.10.21 | 14.41 | -0.56 | -3.74% |
| 2021.10.20 | 14.97 | -0.26 | -1.71% |
| 2021.10.19 | 15.23 | -0.84 | -5.23% |
| 2021.10.18 | 16.07 | +1.17 | +7.85% |
| 2021.10.15 | 14.90 | -0.63 | -4.06% |
| 2021.10.14 | 15.53 | -2.26 | -12.70% |
| 2021.10.13 | 17.79 | -1.15 | -6.07% |
| 2021.10.12 | 18.94 | -0.22 | -1.15% |
| 2021.10.11 | 19.16 | -0.18 | -0.93% |
| 2021.10.08 | 19.34 | -0.49 | -2.47% |
| 2021.10.07 | 19.83 | -1.50 | -7.03% |
| 2021.10.06 | 21.33 | -0.52 | -2.38% |
| 2021.10.05 | 21.85 | -1.00 | -4.38% |
| 2021.10.04 | 22.85 | +2.21 | +10.71% |
| 2021.10.01 | 20.64 | -2.50 | -10.80% |
| 2021.09.30 | 23.14 | +1.57 | +7.28% |
| 2021.09.29 | 21.57 | -0.16 | -0.74% |
| 2021.09.28 | 21.73 | +3.33 | +18.10% |
| 2021.09.27 | 18.40 | +1.01 | +5.81% |
| 2021.09.24 | 17.39 | -0.51 | -2.85% |
| 2021.09.23 | 17.90 | -2.16 | -10.77% |
| 2021.09.22 | 20.06 | -3.06 | -13.24% |
| 2021.09.21 | 23.12 | -0.66 | -2.78% |
| 2021.09.20 | 23.78 | +4.97 | +26.42% |
| 2021.09.17 | 18.81 | +1.22 | +6.94% |
| 2021.09.16 | 17.59 | +0.23 | +1.32% |
| 2021.09.15 | 17.36 | -1.36 | -7.26% |
| 2021.09.14 | 18.72 | +1.20 | +6.85% |
| 2021.09.13 | 17.52 | -0.46 | -2.56% |
| 2021.09.10 | 17.98 | +0.77 | +4.47% |
| 2021.09.09 | 17.21 | +0.48 | +2.87% |
| 2021.09.08 | 16.73 | +1.24 | +8.01% |
| 2021.09.07 | 15.49 | +0.93 | +6.39% |
| 2021.09.03 | 14.56 | -0.22 | -1.49% |
| 2021.09.02 | 14.78 | -0.19 | -1.27% |
| 2021.09.01 | 14.97 | +0.09 | +0.60% |
| 2021.08.31 | 14.88 | -0.10 | -0.67% |
| 2021.08.30 | 14.98 | -0.09 | -0.60% |
| 2021.08.27 | 15.07 | -2.14 | -12.43% |
| 2021.08.26 | 17.21 | +1.73 | +11.18% |
| 2021.08.25 | 15.48 | -0.64 | -3.97% |
| 2021.08.24 | 16.12 | -0.45 | -2.72% |
| 2021.08.23 | 16.57 | -2.03 | -10.91% |
| 2021.08.20 | 18.60 | -0.95 | -4.86% |
| 2021.08.19 | 19.55 | -0.86 | -4.21% |
| 2021.08.18 | 20.41 | +2.50 | +13.96% |
| 2021.08.17 | 17.91 | +1.40 | +8.48% |
| 2021.08.16 | 16.51 | +0.74 | +4.69% |
| 2021.08.13 | 15.77 | -0.02 | -0.13% |
| 2021.08.12 | 15.79 | -0.54 | -3.31% |
| 2021.08.11 | 16.33 | -0.84 | -4.89% |
| 2021.08.10 | 17.17 | -0.15 | -0.87% |
| 2021.08.09 | 17.32 | +0.93 | +5.67% |
| 2021.08.06 | 16.39 | -0.54 | -3.19% |
| 2021.08.05 | 16.93 | -1.03 | -5.73% |
| 2021.08.04 | 17.96 | +0.44 | +2.51% |
| 2021.08.03 | 17.52 | -1.02 | -5.50% |
| 2021.08.02 | 18.54 | +0.66 | +3.69% |
| 2021.07.30 | 17.88 | +0.77 | +4.50% |
| 2021.07.29 | 17.11 | -0.78 | -4.36% |
| 2021.07.28 | 17.89 | -0.99 | -5.24% |
| 2021.07.27 | 18.88 | +1.33 | +7.58% |
| 2021.07.26 | 17.55 | -2.18 | -11.05% |
| 2021.07.23 | 19.73 | +2.25 | +12.87% |
| 2021.07.22 | 17.48 | -0.43 | -2.40% |
| 2021.07.21 | 17.91 | -1.06 | -5.59% |
| 2021.07.20 | 18.97 | -2.30 | -10.81% |
| 2021.07.19 | 21.27 | +5.97 | +39.02% |
| 2021.07.16 | 15.30 | -0.17 | -1.10% |
| 2021.07.15 | 15.47 | -0.04 | -0.26% |
| 2021.07.14 | 15.51 | +12.80 | +472.32% |
| 2021.07.13 | 2.71 | -12.15 | -81.76% |
| 2021.07.12 | 14.86 | +2.41 | +19.36% |
| 2021.07.09 | 12.45 | -4.89 | -28.20% |
| 2021.07.08 | 17.34 | +3.07 | +21.51% |
| 2021.07.07 | 14.27 | -3.62 | -20.23% |
| 2021.07.06 | 17.89 | +4.23 | +30.97% |
| 2021.07.02 | 13.44 | -0.40 | -2.84% |
| 2021.07.01 | 14.06 | -0.70 | -4.74% |
| 2021.06.30 | 14.76 | -0.56 | -3.66% |
| 2021.06.29 | 15.32 | +0.21 | +1.39% |
| 2021.06.28 | 15.11 | +0.62 | +4.28% |
| 2021.06.25 | 14.49 | -0.84 | -5.48% |
| 2021.06.24 | 15.33 | -0.93 | -5.72% |
| 2021.06.23 | 16.26 | -0.08 | -0.49% |
| 2021.06.22 | 16.34 | -0.79 | -4.61% |
| 2021.06.21 | 17.13 | -1.96 | -10.27% |
| 2021.06.18 | 19.09 | +3.35 | +21.28% |
| 2021.06.17 | 15.74 | +0.57 | +3.76% |
| 2021.06.16 | 15.17 | +0.58 | +3.98% |
| 2021.06.15 | 14.59 | +0.16 | +1.11% |
| 2021.06.14 | 14.43 | +0.29 | +2.05% |
| 2021.06.11 | 14.14 | -0.64 | -4.33% |
| 2021.06.10 | 14.78 | -0.82 | -5.26% |
| 2021.06.09 | 15.60 | +0.37 | +2.43% |
| 2021.06.08 | 15.23 | +0.01 | +0.07% |
| 2021.06.07 | 15.22 | +0.38 | +2.56% |
| 2021.06.04 | 14.84 | -1.04 | -6.55% |
| 2021.06.03 | 15.88 | +0.58 | +3.79% |
| 2021.06.02 | 15.30 | -2.65 | -14.76% |
| 2021.06.01 | 17.95 | +3.13 | +21.12% |
| 2021.05.28 | 14.82 | -0.64 | -4.14% |
| 2021.05.27 | 15.46 | -0.35 | -2.21% |
| 2021.05.26 | 15.81 | -0.80 | -4.82% |
| 2021.05.25 | 16.61 | -0.27 | -1.60% |
| 2021.05.24 | 16.88 | -0.68 | -3.87% |
| 2021.05.21 | 17.56 | -0.72 | -3.94% |
| 2021.05.20 | 18.28 | -1.14 | -5.87% |
| 2021.05.19 | 19.42 | +1.18 | +6.47% |
| 2021.05.18 | 18.24 | +0.63 | +3.58% |
| 2021.05.17 | 17.61 | +0.30 | +1.73% |
| 2021.05.14 | 17.31 | -2.66 | -13.32% |
| 2021.05.13 | 19.97 | -5.39 | -21.25% |
| 2021.05.12 | 25.36 | +6.06 | +31.40% |
| 2021.05.11 | 19.30 | +2.11 | +12.27% |
| 2021.05.10 | 17.19 | +2.00 | +13.17% |
| 2021.05.07 | 15.19 | -2.84 | -15.75% |
| 2021.05.06 | 18.03 | +1.91 | +11.85% |
| 2021.05.05 | 16.12 | -0.78 | -4.62% |
| 2021.05.04 | 16.90 | +0.81 | +5.03% |
| 2021.05.03 | 16.09 | -0.12 | -0.74% |
| 2021.04.30 | 16.21 | -0.05 | -0.31% |
| 2021.04.29 | 16.26 | -0.33 | -1.99% |
| 2021.04.28 | 16.59 | -0.14 | -0.84% |
| 2021.04.27 | 16.73 | +0.13 | +0.78% |
| 2021.04.26 | 16.60 | +0.24 | +1.47% |
| 2021.04.23 | 16.36 | -1.02 | -5.87% |
| 2021.04.22 | 17.38 | +1.25 | +7.75% |
| 2021.04.21 | 16.13 | -0.57 | -3.41% |
| 2021.04.20 | 16.70 | +1.38 | +9.01% |
| 2021.04.19 | 15.32 | +0.91 | +6.32% |
| 2021.04.16 | 14.41 | -1.02 | -6.61% |
| 2021.04.15 | 15.43 | -0.47 | -2.96% |
| 2021.04.14 | 15.90 | -0.18 | -1.12% |
| 2021.04.13 | 16.08 | +0.34 | +2.16% |
| 2021.04.12 | 15.74 | -0.47 | -2.90% |
| 2021.04.09 | 16.21 | -0.14 | -0.86% |
| 2021.04.08 | 16.35 | -0.19 | -1.15% |
| 2021.04.07 | 16.54 | -0.23 | -1.37% |
| 2021.04.06 | 16.77 | -0.38 | -2.22% |
| 2021.04.05 | 17.15 | -0.02 | -0.12% |
| 2021.04.01 | 17.17 | -0.65 | -3.65% |
| 2021.03.31 | 17.82 | -0.17 | -0.94% |
| 2021.03.30 | 17.99 | -3.90 | -17.82% |
| 2021.03.29 | 21.89 | +4.23 | +23.95% |
| 2021.03.26 | 17.66 | -0.90 | -4.85% |
| 2021.03.25 | 18.56 | -0.84 | -4.33% |
| 2021.03.24 | 19.40 | +0.50 | +2.65% |
| 2021.03.23 | 18.90 | +0.53 | +2.89% |
| 2021.03.22 | 18.37 | -0.73 | -3.82% |
| 2021.03.19 | 19.10 | -0.73 | -3.68% |
| 2021.03.18 | 19.83 | +1.25 | +6.73% |
| 2021.03.17 | 18.58 | -0.22 | -1.17% |
| 2021.03.16 | 18.80 | -0.32 | -1.67% |
| 2021.03.15 | 19.12 | -0.40 | -2.05% |
| 2021.03.12 | 19.52 | -1.17 | -5.65% |
| 2021.03.11 | 20.69 | -1.33 | -6.04% |
| 2021.03.10 | 22.02 | -0.17 | -0.77% |
| 2021.03.09 | 22.19 | -2.21 | -9.06% |
| 2021.03.08 | 24.40 | +2.42 | +11.01% |
| 2021.03.05 | 21.98 | -2.17 | -8.99% |
| 2021.03.04 | 24.15 | +1.86 | +8.34% |
| 2021.03.03 | 22.29 | +1.21 | +5.74% |
| 2021.03.02 | 21.08 | -0.12 | -0.57% |
| 2021.03.01 | 21.20 | -2.90 | -12.03% |
| 2021.02.26 | 24.10 | +0.63 | +2.68% |
| 2021.02.25 | 23.47 | +3.51 | +17.59% |
| 2021.02.24 | 19.96 | -0.67 | -3.25% |
| 2021.02.23 | 20.63 | -0.12 | -0.58% |
| 2021.02.22 | 20.75 | +0.46 | +2.27% |
| 2021.02.19 | 20.29 | +0.28 | +1.40% |
| 2021.02.18 | 20.01 | +0.34 | +1.73% |
| 2021.02.17 | 19.67 | -0.02 | -0.10% |
| 2021.02.16 | 19.69 | +0.33 | +1.70% |
| 2021.02.12 | 19.36 | -0.88 | -4.35% |
| 2021.02.11 | 20.24 | -0.14 | -0.69% |
| 2021.02.10 | 20.38 | +0.69 | +3.50% |
| 2021.02.09 | 19.69 | -0.18 | -0.91% |
| 2021.02.08 | 19.87 | -0.29 | -1.44% |
| 2021.02.05 | 20.16 | +0.19 | +0.95% |
| 2021.02.04 | 19.97 | -1.33 | -6.24% |
| 2021.02.03 | 21.30 | -2.04 | -8.74% |
| 2021.02.02 | 23.34 | -3.48 | -12.98% |
| 2021.02.01 | 26.82 | -1.86 | -6.49% |
| 2021.01.29 | 28.68 | +3.77 | +15.13% |
| 2021.01.28 | 24.91 | -2.67 | -9.68% |
| 2021.01.27 | 27.58 | +5.09 | +22.63% |
| 2021.01.26 | 22.49 | +0.39 | +1.76% |
| 2021.01.25 | 22.10 | +1.64 | +8.02% |
| 2021.01.22 | 20.46 | +0.15 | +0.74% |
| 2021.01.21 | 20.31 | -0.69 | -3.29% |
| 2021.01.20 | 21.00 | -1.38 | -6.17% |
| 2021.01.19 | 22.38 | +0.24 | +1.08% |
| 2021.01.15 | 22.14 | +0.49 | +2.26% |
| 2021.01.14 | 21.65 | +0.04 | +0.19% |
| 2021.01.13 | 21.61 | -0.46 | -2.08% |
| 2021.01.12 | 22.07 | -0.79 | -3.46% |
| 2021.01.11 | 22.86 | +1.86 | +8.86% |
| 2021.01.08 | 21.00 | -0.64 | -2.96% |
| 2021.01.07 | 21.64 | -2.15 | -9.04% |
| 2021.01.06 | 23.79 | +0.06 | +0.25% |
| 2021.01.05 | 23.73 | -0.28 | -1.17% |
| 2021.01.04 | 24.01 | +3.48 | +16.95% |
2020年
| 日付 | VXD |
|---|---|
| 2020.12.31 | 20.53 |
| 2020.12.30 | 20.71 |
| 2020.12.29 | 20.93 |
| 2020.12.28 | 20.12 |
| 2020.12.24 | 20.49 |
| 2020.12.23 | 21.29 |
| 2020.12.22 | 22.80 |
| 2020.12.21 | 22.75 |
| 2020.12.18 | 20.05 |
| 2020.12.17 | 20.41 |
| 2020.12.16 | 21.88 |
| 2020.12.15 | 21.68 |
| 2020.12.14 | 23.07 |
| 2020.12.11 | 22.58 |
| 2020.12.10 | 21.78 |
| 2020.12.09 | 21.96 |
| 2020.12.08 | 21.55 |
| 2020.12.07 | 21.94 |
| 2020.12.04 | 21.21 |
| 2020.12.03 | 22.21 |
| 2020.12.02 | 23.04 |
| 2020.12.01 | 22.95 |
| 2020.11.30 | 22.88 |
| 2020.11.27 | 22.27 |
| 2020.11.25 | 22.35 |
| 2020.11.24 | 22.22 |
| 2020.11.23 | 22.30 |
| 2020.11.20 | 22.69 |
| 2020.11.19 | 22.21 |
| 2020.11.18 | 23.47 |
| 2020.11.17 | 22.86 |
| 2020.11.16 | 23.26 |
| 2020.11.13 | 23.96 |
| 2020.11.12 | 25.52 |
| 2020.11.11 | 24.11 |
| 2020.11.10 | 25.29 |
| 2020.11.09 | 24.99 |
| 2020.11.06 | 25.07 |
| 2020.11.05 | 25.97 |
| 2020.11.04 | 27.43 |
| 2020.11.03 | 32.56 |
| 2020.11.02 | 34.06 |
| 2020.10.30 | 35.18 |
| 2020.10.29 | 34.93 |
| 2020.10.28 | 35.48 |
| 2020.10.27 | 30.30 |
| 2020.10.26 | 30.18 |
| 2020.10.23 | 25.56 |
| 2020.10.22 | 26.33 |
| 2020.10.21 | 27.18 |
| 2020.10.20 | 27.71 |
| 2020.10.19 | 27.40 |
| 2020.10.16 | 25.65 |
| 2020.10.15 | 25.46 |
| 2020.10.14 | 25.21 |
| 2020.10.13 | 25.05 |
| 2020.10.12 | 24.06 |
| 2020.10.09 | 24.26 |
| 2020.10.08 | 25.86 |
| 2020.10.07 | 26.71 |
| 2020.10.06 | 28.01 |
| 2020.10.05 | 27.46 |
| 2020.10.02 | 27.59 |
| 2020.10.01 | 27.18 |
| 2020.09.30 | 26.70 |
| 2020.09.29 | 26.69 |
| 2020.09.28 | 26.25 |
| 2020.09.25 | 26.39 |
| 2020.09.24 | 27.40 |
| 2020.09.23 | 27.39 |
| 2020.09.22 | 25.75 |
| 2020.09.21 | 26.46 |
| 2020.09.18 | 23.53 |
| 2020.09.17 | 23.42 |
| 2020.09.16 | 22.57 |
| 2020.09.15 | 23.60 |
| 2020.09.14 | 24.20 |
| 2020.09.11 | 26.00 |
| 2020.09.10 | 27.62 |
| 2020.09.09 | 27.70 |
| 2020.09.08 | 30.15 |
| 2020.09.04 | 29.43 |
| 2020.09.03 | 31.47 |
| 2020.09.02 | 26.64 |
| 2020.09.01 | 26.20 |
| 2020.08.31 | 26.01 |
| 2020.08.28 | 23.84 |
| 2020.08.27 | 24.43 |
| 2020.08.26 | 23.40 |
| 2020.08.25 | 22.36 |
| 2020.08.24 | 22.68 |
| 2020.08.21 | 21.83 |
| 2020.08.20 | 22.80 |
| 2020.08.19 | 22.93 |
| 2020.08.18 | 22.25 |
| 2020.08.17 | 22.57 |
| 2020.08.14 | 23.50 |
| 2020.08.13 | 23.88 |
| 2020.08.12 | 23.97 |
| 2020.08.11 | 25.41 |
| 2020.08.10 | 23.35 |
| 2020.08.07 | 23.34 |
| 2020.08.06 | 22.85 |
| 2020.08.05 | 22.88 |
| 2020.08.04 | 23.16 |
| 2020.08.03 | 24.16 |
| 2020.07.31 | 23.87 |
| 2020.07.30 | 25.37 |
| 2020.07.29 | 24.85 |
| 2020.07.28 | 25.81 |
| 2020.07.27 | 26.09 |
| 2020.07.24 | 26.79 |
| 2020.07.23 | 27.08 |
| 2020.07.22 | 26.46 |
| 2020.07.21 | 26.79 |
| 2020.07.20 | 26.72 |
| 2020.07.17 | 27.93 |
| 2020.07.16 | 29.83 |
| 2020.07.15 | 30.10 |
| 2020.07.14 | 31.34 |
| 2020.07.13 | 33.12 |
| 2020.07.10 | 29.46 |
| 2020.07.09 | 31.37 |