VXNの概要
VXNは、ナスダック100版のVIX指数(恐怖指数)です。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。
- 当ページは、VXN(ナスダック版の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
「VXNとは(ナスダック版VIX指数)」 - Source:CBOE(Chicago Board Options Exchange)
- 英語:CBOE Nasdaq 100 Volatility Index
- VXN index historical data&chart
VXNとは?
VXN(読み方:ぶいえっくすえぬ)とは、「VXN指数」と呼ばれるCBOE(シカゴオプション取引所)に上場しているNASDAQ100(ナスダック100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(投資家が想定している今後30日(1カ月)間の指数の変動率を年率換算した値です)。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、ナスダック100指数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。
ナスダック100指数はこちら
ナスダック100指数の推移(チャートと時系列)と解説は、以下のページで掲載しています。
わかりやすく簡単に解説
VXNを簡単に言うと、VXNはナスダック100指数の価格変動に対する投資家心理を表した指数です。VXNは、相場の先行きに不確実性(リスク)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。
VXNはハイテク株のボラティリティ指数!
恐怖指数としては「VIX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、S&P500の恐怖指数です。つまり、ナスダック版のVIX指数がVXNです。ナスダック100指数はハイテク株が多い指数ですので、ハイテク株のボラティリティ指数として見られています。
見方はVIX指数と同様で、VXNは今後30日のナスダック100指数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ナスダック100指数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。
VXN指数の水準と目安はどれくらい?VIX指数との違い
VXNは、上記の通りVIX指数と同じ仕組みで算出される指数ですが、S&P500よりナスダック100指数の方が通常は値動きが大きくなるため、VXNの値はVIX指数を上回るのが通常です。目安としては概ね30-40前後がポイントとなりやすく、30を基準として見るのが一般的です。30を超えればナスダック100指数の先行き不安が高まっていることを示し、40を超えてくると狼狽売り(ろうばいうり)が出やすくなる傾向があります。30以下程度であれば平時の状態と見れます。
お知らせ
VXD(NYダウ版VIX指数)の推移はこちら
NYダウ版のVIX指数である「VXD」は、以下のページで推移を掲載しています。
MOVE指数(債券版VIX指数)の推移はこちら
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。
チャート(VXN)
[日次] VXNのチャート(ナスダック100と比較)
- 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。
- チャートはVXN指数の30ラインに黒色の点線、40ラインに黄色の点線を引いています。
- Chart [VXN index-Daily]
- ナスダック100の解説と推移は、以下のページで掲載しています。
時系列(historical data)
2024年
日付 | VXN | 前日比 | |
---|---|---|---|
2024.03.18 | 19.40 | +0.15 | +0.78% |
2024.03.15 | 19.25 | +0.64 | +3.44% |
2024.03.14 | 18.61 | +0.70 | +3.91% |
2024.03.13 | 17.91 | -0.22 | -1.21% |
2024.03.12 | 18.13 | -1.24 | -6.40% |
2024.03.11 | 19.37 | +0.33 | +1.73% |
2024.03.08 | 19.04 | +0.43 | +2.31% |
2024.03.07 | 18.61 | +0.07 | +0.38% |
2024.03.06 | 18.54 | +0.08 | +0.43% |
2024.03.05 | 18.46 | +0.86 | +4.89% |
2024.03.04 | 17.60 | +0.40 | +2.33% |
2024.03.01 | 17.20 | -0.01 | -0.06% |
2024.02.29 | 17.21 | -0.65 | -3.64% |
2024.02.28 | 17.86 | +0.28 | +1.59% |
2024.02.27 | 17.58 | -0.25 | -1.40% |
2024.02.26 | 17.83 | +0.13 | +0.73% |
2024.02.23 | 17.70 | -0.69 | -3.75% |
2024.02.22 | 18.39 | -1.21 | -6.17% |
2024.02.21 | 19.60 | -0.18 | -0.91% |
2024.02.20 | 19.78 | +1.18 | +6.34% |
2024.02.16 | 18.60 | +0.75 | +4.20% |
2024.02.15 | 17.85 | -0.41 | -2.25% |
2024.02.14 | 18.26 | -1.23 | -6.31% |
2024.02.13 | 19.49 | +1.40 | +7.74% |
2024.02.12 | 18.09 | +1.23 | +7.30% |
2024.02.09 | 16.86 | -0.10 | -0.59% |
2024.02.08 | 16.96 | +0.02 | +0.12% |
2024.02.07 | 16.94 | -0.37 | -2.14% |
2024.02.06 | 17.31 | -0.26 | -1.48% |
2024.02.05 | 17.57 | +0.35 | +2.03% |
2024.02.02 | 17.22 | -0.97 | -5.33% |
2024.02.01 | 18.19 | -0.06 | -0.33% |
2024.01.31 | 18.25 | +0.68 | +3.87% |
2024.01.30 | 17.57 | +0.18 | +1.04% |
2024.01.29 | 17.39 | +0.36 | +2.11% |
2024.01.26 | 17.03 | -0.23 | -1.33% |
2024.01.25 | 17.26 | +0.30 | +1.77% |
2024.01.24 | 16.96 | +0.41 | +2.48% |
2024.01.23 | 16.55 | -0.65 | -3.78% |
2024.01.22 | 17.20 | -0.20 | -1.15% |
2024.01.19 | 17.40 | -0.55 | -3.06% |
2024.01.18 | 17.95 | -0.75 | -4.01% |
2024.01.17 | 18.70 | +0.83 | +4.64% |
2024.01.16 | 17.87 | +1.33 | +8.04% |
2024.01.12 | 16.54 | +0.14 | +0.85% |
2024.01.11 | 16.40 | -0.20 | -1.20% |
2024.01.10 | 16.60 | +0.05 | +0.30% |
2024.01.09 | 16.55 | -0.31 | -1.84% |
2024.01.08 | 16.86 | -0.27 | -1.58% |
2024.01.05 | 17.13 | -0.76 | -4.25% |
2024.01.04 | 17.89 | -0.13 | -0.72% |
2024.01.03 | 18.02 | +0.43 | +2.44% |
2024.01.02 | 17.59 | +1.39 | +8.58% |
2023年
日付 | VXN | 前日比 | 前日比% |
---|---|---|---|
2023.12.29 | 16.20 | -0.16 | -0.98% |
2023.12.28 | 16.36 | +0.14 | +0.86% |
2023.12.27 | 16.22 | -0.78 | -4.59% |
2023.12.26 | 17.00 | +0.38 | +2.29% |
2023.12.22 | 16.62 | -0.56 | -3.26% |
2023.12.21 | 17.18 | +0.20 | +1.18% |
2023.12.20 | 16.98 | +1.18 | +7.47% |
2023.12.19 | 15.80 | -0.07 | -0.44% |
2023.12.18 | 15.87 | +0.40 | +2.59% |
2023.12.15 | 15.47 | +0.05 | +0.32% |
2023.12.14 | 15.42 | +0.07 | +0.46% |
2023.12.13 | 15.35 | -0.03 | -0.20% |
2023.12.12 | 15.38 | -0.89 | -5.47% |
2023.12.11 | 16.27 | +0.33 | +2.07% |
2023.12.08 | 15.94 | -1.14 | -6.67% |
2023.12.07 | 17.08 | +0.05 | +0.29% |
2023.12.06 | 17.03 | +0.04 | +0.24% |
2023.12.05 | 16.99 | -0.22 | -1.28% |
2023.12.04 | 17.21 | +1.00 | +6.17% |
2023.12.01 | 16.21 | -0.51 | -3.05% |
2023.11.30 | 16.72 | +0.20 | +1.21% |
2023.11.29 | 16.52 | +0.37 | +2.29% |
2023.11.28 | 16.15 | -0.29 | -1.76% |
2023.11.27 | 16.44 | +0.32 | +1.99% |
2023.11.24 | 16.12 | -0.54 | -3.24% |
2023.11.22 | 16.66 | -0.89 | -5.07% |
2023.11.21 | 17.55 | +0.41 | +2.39% |
2023.11.20 | 17.14 | -0.27 | -1.55% |
2023.11.17 | 17.41 | -0.42 | -2.36% |
2023.11.16 | 17.83 | -0.26 | -1.44% |
2023.11.15 | 18.09 | +0.20 | +1.12% |
2023.11.14 | 17.89 | -0.93 | -4.94% |
2023.11.13 | 18.82 | +0.87 | +4.85% |
2023.11.10 | 17.95 | -1.06 | -5.58% |
2023.11.09 | 19.01 | +0.85 | +4.68% |
2023.11.08 | 18.16 | -0.29 | -1.57% |
2023.11.07 | 18.45 | -0.20 | -1.07% |
2023.11.06 | 18.65 | +0.03 | +0.16% |
2023.11.03 | 18.62 | -0.92 | -4.71% |
2023.11.02 | 19.54 | -1.14 | -5.51% |
2023.11.01 | 20.68 | -1.78 | -7.93% |
2023.10.31 | 22.46 | -1.15 | -4.87% |
2023.10.30 | 23.61 | -0.83 | -3.40% |
2023.10.27 | 24.44 | -0.41 | -1.65% |
2023.10.26 | 24.85 | +0.51 | +2.10% |
2023.10.25 | 24.34 | +2.00 | +8.95% |
2023.10.24 | 22.34 | -1.63 | -6.80% |
2023.10.23 | 23.97 | -1.34 | -5.29% |
2023.10.20 | 25.31 | +0.57 | +2.30% |
2023.10.19 | 24.74 | +1.30 | +5.55% |
2023.10.18 | 23.44 | +1.48 | +6.74% |
2023.10.17 | 21.96 | +0.57 | +2.66% |
2023.10.16 | 21.39 | -1.36 | -5.98% |
2023.10.13 | 22.75 | +2.12 | +10.28% |
2023.10.12 | 20.63 | +0.47 | +2.33% |
2023.10.11 | 20.16 | -0.97 | -4.59% |
2023.10.10 | 21.13 | -0.69 | -3.16% |
2023.10.09 | 21.82 | +0.41 | +1.91% |
2023.10.06 | 21.41 | -1.35 | -5.93% |
2023.10.05 | 22.76 | +0.08 | +0.35% |
2023.10.04 | 22.68 | -1.09 | -4.59% |
2023.10.03 | 23.77 | +2.26 | +10.51% |
2023.10.02 | 21.51 | +0.23 | +1.08% |
2023.09.29 | 21.28 | -0.25 | -1.16% |
2023.09.28 | 21.53 | -0.81 | -3.63% |
2023.09.27 | 22.34 | -0.53 | -2.32% |
2023.09.26 | 22.87 | +1.22 | +5.64% |
2023.09.25 | 21.65 | -0.36 | -1.64% |
2023.09.22 | 22.01 | -0.47 | -2.09% |
2023.09.21 | 22.48 | +2.02 | +9.87% |
2023.09.20 | 20.46 | +1.25 | +6.51% |
2023.09.19 | 19.21 | +0.25 | +1.32% |
2023.09.18 | 18.96 | +0.27 | +1.44% |
2023.09.15 | 18.69 | +1.44 | +8.35% |
2023.09.14 | 17.25 | -0.82 | -4.54% |
2023.09.13 | 18.07 | -1.14 | -5.93% |
2023.09.12 | 19.21 | +0.37 | +1.96% |
2023.09.11 | 18.84 | -0.31 | -1.62% |
2023.09.08 | 19.15 | -0.80 | -4.01% |
2023.09.07 | 19.95 | +0.16 | +0.81% |
2023.09.06 | 19.79 | +0.39 | +2.01% |
2023.09.05 | 19.40 | +0.99 | +5.38% |
2023.09.01 | 18.41 | -0.33 | -1.76% |
2023.08.31 | 18.74 | -0.33 | -1.73% |
2023.08.30 | 19.07 | -0.26 | -1.35% |
2023.08.29 | 19.33 | -1.06 | -5.20% |
2023.08.28 | 20.39 | -0.49 | -2.35% |
2023.08.25 | 20.88 | -1.70 | -7.53% |
2023.08.24 | 22.58 | +1.22 | +5.71% |
2023.08.23 | 21.36 | -0.46 | -2.11% |
2023.08.22 | 21.82 | -0.07 | -0.32% |
2023.08.21 | 21.89 | -0.12 | -0.55% |
2023.08.18 | 22.01 | -0.70 | -3.08% |
2023.08.17 | 22.71 | +0.63 | +2.85% |
2023.08.16 | 22.08 | +0.71 | +3.32% |
2023.08.15 | 21.37 | +1.17 | +5.79% |
2023.08.14 | 20.20 | -0.25 | -1.22% |
2023.08.11 | 20.45 | -0.58 | -2.76% |
2023.08.10 | 21.03 | -0.47 | -2.19% |
2023.08.09 | 21.50 | +0.43 | +2.04% |
2023.08.08 | 21.07 | +0.25 | +1.20% |
2023.08.07 | 20.82 | -1.20 | -5.45% |
2023.08.04 | 22.02 | -0.06 | -0.27% |
2023.08.03 | 22.08 | -0.05 | -0.23% |
2023.08.02 | 22.13 | +2.46 | +12.51% |
2023.08.01 | 19.67 | +0.35 | +1.81% |
2023.07.31 | 19.32 | +0.40 | +2.11% |
2023.07.28 | 18.92 | -0.91 | -4.59% |
2023.07.27 | 19.83 | +0.84 | +4.42% |
2023.07.26 | 18.99 | -0.72 | -3.65% |
2023.07.25 | 19.71 | -0.12 | -0.61% |
2023.07.24 | 19.83 | +0.22 | +1.12% |
2023.07.21 | 19.61 | -0.59 | -2.92% |
2023.07.20 | 20.20 | +0.52 | +2.64% |
2023.07.19 | 19.68 | +0.39 | +2.02% |
2023.07.18 | 19.29 | -0.14 | -0.72% |
2023.07.17 | 19.43 | -0.22 | -1.12% |
2023.07.14 | 19.65 | -0.13 | -0.66% |
2023.07.13 | 19.78 | +0.30 | +1.54% |
2023.07.12 | 19.48 | -1.42 | -6.79% |
2023.07.11 | 20.90 | -0.18 | -0.85% |
2023.07.10 | 21.08 | +0.48 | +2.33% |
2023.07.07 | 20.60 | -0.51 | -2.42% |
2023.07.06 | 21.11 | +1.20 | +6.03% |
2023.07.05 | 19.91 | +0.04 | +0.20% |
2023.07.03 | 19.87 | +0.32 | +1.64% |
2023.06.30 | 19.55 | -0.43 | -2.15% |
2023.06.29 | 19.98 | -0.04 | -0.20% |
2023.06.28 | 20.02 | -0.06 | -0.30% |
2023.06.27 | 20.08 | -0.29 | -1.42% |
2023.06.26 | 20.37 | +1.08 | +5.60% |
2023.06.23 | 19.29 | +0.47 | +2.50% |
2023.06.22 | 18.82 | -0.47 | -2.44% |
2023.06.21 | 19.29 | -0.66 | -3.31% |
2023.06.20 | 19.95 | +0.40 | +2.05% |
2023.06.16 | 19.55 | -0.73 | -3.60% |
2023.06.15 | 20.28 | +0.56 | +2.84% |
2023.06.14 | 19.72 | -0.34 | -1.69% |
2023.06.13 | 20.06 | -0.40 | -1.96% |
2023.06.12 | 20.46 | +1.57 | +8.31% |
2023.06.09 | 18.89 | +0.23 | +1.23% |
2023.06.08 | 18.66 | -0.55 | -2.86% |
2023.06.07 | 19.21 | +0.67 | +3.61% |
2023.06.06 | 18.54 | -0.88 | -4.53% |
2023.06.05 | 19.42 | +0.13 | +0.67% |
2023.06.02 | 19.29 | -1.17 | -5.72% |
2023.06.01 | 20.46 | -1.66 | -7.50% |
2023.05.31 | 22.12 | -0.30 | -1.34% |
2023.05.30 | 22.42 | +0.21 | +0.95% |
2023.05.26 | 22.21 | +0.52 | +2.40% |
2023.05.25 | 21.69 | -0.71 | -3.17% |
2023.05.24 | 22.40 | +1.41 | +6.72% |
2023.05.23 | 20.99 | +1.02 | +5.11% |
2023.05.22 | 19.97 | +0.29 | +1.47% |
2023.05.19 | 19.68 | +0.36 | +1.86% |
2023.05.18 | 19.32 | +0.16 | +0.84% |
2023.05.17 | 19.16 | -0.68 | -3.43% |
2023.05.16 | 19.84 | +0.29 | +1.48% |
2023.05.15 | 19.55 | +0.02 | +0.10% |
2023.05.12 | 19.53 | +0.13 | +0.67% |
2023.05.11 | 19.40 | -0.36 | -1.82% |
2023.05.10 | 19.76 | -1.09 | -5.23% |
2023.05.09 | 20.85 | +0.54 | +2.66% |
2023.05.08 | 20.31 | -0.05 | -0.25% |
2023.05.05 | 20.36 | -2.78 | -12.01% |
2023.05.04 | 23.14 | +1.11 | +5.04% |
2023.05.03 | 22.03 | +0.40 | +1.85% |
2023.05.02 | 21.63 | +1.44 | +7.13% |
2023.05.01 | 20.19 | +0.07 | +0.35% |
2023.04.28 | 20.12 | -0.93 | -4.42% |
2023.04.27 | 21.05 | -1.72 | -7.55% |
2023.04.26 | 22.77 | -0.20 | -0.87% |
2023.04.25 | 22.97 | +1.45 | +6.74% |
2023.04.24 | 21.52 | +0.23 | +1.08% |
2023.04.21 | 21.29 | -0.48 | -2.20% |
2023.04.20 | 21.77 | +0.53 | +2.50% |
2023.04.19 | 21.24 | -0.17 | -0.79% |
2023.04.18 | 21.41 | -0.50 | -2.28% |
2023.04.17 | 21.91 | -0.31 | -1.40% |
2023.04.14 | 22.22 | -1.06 | -4.55% |
2023.04.13 | 23.28 | -1.21 | -4.94% |
2023.04.12 | 24.49 | -0.22 | -0.89% |
2023.04.11 | 24.71 | +0.15 | +0.61% |
2023.04.10 | 24.56 | +0.70 | +2.93% |
2023.04.06 | 23.86 | -0.76 | -3.09% |
2023.04.05 | 24.62 | +0.34 | +1.40% |
2023.04.04 | 24.28 | +0.61 | +2.58% |
2023.04.03 | 23.67 | +0.07 | +0.30% |
2023.03.31 | 23.60 | -0.39 | -1.63% |
2023.03.30 | 23.99 | 0.00 | 0.00% |
2023.03.29 | 23.99 | -0.51 | -2.08% |
2023.03.28 | 24.50 | -0.57 | -2.27% |
2023.03.27 | 25.07 | -0.71 | -2.75% |
2023.03.24 | 25.78 | -0.78 | -2.94% |
2023.03.23 | 26.56 | -0.04 | -0.15% |
2023.03.22 | 26.60 | +0.92 | +3.58% |
2023.03.21 | 25.68 | -1.87 | -6.79% |
2023.03.20 | 27.55 | -0.80 | -2.82% |
2023.03.17 | 28.35 | +1.73 | +6.50% |
2023.03.16 | 26.62 | -2.07 | -7.22% |
2023.03.15 | 28.69 | +1.97 | +7.37% |
2023.03.14 | 26.72 | -2.67 | -9.08% |
2023.03.13 | 29.39 | +1.45 | +5.19% |
2023.03.10 | 27.94 | +1.39 | +5.24% |
2023.03.09 | 26.55 | +2.47 | +10.26% |
2023.03.08 | 24.08 | -0.57 | -2.31% |
2023.03.07 | 24.65 | +0.40 | +1.65% |
2023.03.06 | 24.25 | -0.11 | -0.45% |
2023.03.03 | 24.36 | -1.34 | -5.21% |
2023.03.02 | 25.70 | -0.78 | -2.95% |
2023.03.01 | 26.48 | +0.08 | +0.30% |
2023.02.28 | 26.40 | -0.25 | -0.94% |
2023.02.27 | 26.65 | -0.53 | -1.95% |
2023.02.24 | 27.18 | +0.35 | +1.30% |
2023.02.23 | 26.83 | -1.19 | -4.25% |
2023.02.22 | 28.02 | -0.55 | -1.93% |
2023.02.21 | 28.57 | +2.75 | +10.65% |
2023.02.17 | 25.82 | -0.24 | -0.92% |
2023.02.16 | 26.06 | +1.97 | +8.18% |
2023.02.15 | 24.09 | -0.97 | -3.87% |
2023.02.14 | 25.06 | -2.20 | -8.07% |
2023.02.13 | 27.26 | +0.17 | +0.63% |
2023.02.10 | 27.09 | -0.55 | -1.99% |
2023.02.09 | 27.64 | +1.19 | +4.50% |
2023.02.08 | 26.45 | +0.99 | +3.89% |
2023.02.07 | 25.46 | -0.43 | -1.66% |
2023.02.06 | 25.89 | +0.49 | +1.93% |
2023.02.03 | 25.40 | +0.34 | +1.36% |
2023.02.02 | 25.06 | +1.02 | +4.24% |
2023.02.01 | 24.04 | -1.75 | -6.79% |
2023.01.31 | 25.79 | -0.46 | -1.75% |
2023.01.30 | 26.25 | +1.68 | +6.84% |
2023.01.27 | 24.57 | -0.44 | -1.76% |
2023.01.26 | 25.01 | +0.47 | +1.92% |
2023.01.25 | 24.54 | -0.01 | -0.04% |
2023.01.24 | 24.55 | -0.06 | -0.24% |
2023.01.23 | 24.61 | +0.07 | +0.29% |
2023.01.20 | 24.54 | -0.74 | -2.93% |
2023.01.19 | 25.28 | -0.23 | -0.90% |
2023.01.18 | 25.51 | +0.76 | +3.07% |
2023.01.17 | 24.75 | +0.93 | +3.90% |
2023.01.13 | 23.82 | -0.94 | -3.80% |
2023.01.12 | 24.76 | -2.58 | -9.44% |
2023.01.11 | 27.34 | +0.40 | +1.48% |
2023.01.10 | 26.94 | -0.92 | -3.30% |
2023.01.09 | 27.86 | +0.90 | +3.34% |
2023.01.06 | 26.96 | -1.85 | -6.42% |
2023.01.05 | 28.81 | +0.45 | +1.59% |
2023.01.04 | 28.36 | -0.75 | -2.58% |
2023.01.03 | 29.11 | +1.51 | +5.47% |
2022年
日付 | VXN | 前日比 | 前日比% |
---|---|---|---|
2022.12.30 | 27.60 | +0.24 | +0.88% |
2022.12.29 | 27.36 | -1.02 | -3.59% |
2022.12.28 | 28.38 | +0.60 | +2.16% |
2022.12.27 | 27.78 | +1.45 | +5.51% |
2022.12.23 | 26.33 | -1.02 | -3.73% |
2022.12.22 | 27.35 | +2.20 | +8.75% |
2022.12.21 | 25.15 | -1.50 | -5.63% |
2022.12.20 | 26.65 | -0.76 | -2.77% |
2022.12.19 | 27.41 | +0.08 | +0.29% |
2022.12.16 | 27.33 | -0.01 | -0.04% |
2022.12.15 | 27.34 | +1.59 | +6.17% |
2022.12.14 | 25.75 | -1.16 | -4.31% |
2022.12.13 | 26.91 | -3.15 | -10.48% |
2022.12.12 | 30.06 | +2.12 | +7.59% |
2022.12.09 | 27.94 | +0.35 | +1.27% |
2022.12.08 | 27.59 | -0.52 | -1.85% |
2022.12.07 | 28.11 | +0.58 | +2.11% |
2022.12.06 | 27.53 | +1.37 | +5.24% |
2022.12.05 | 26.16 | +1.38 | +5.57% |
2022.12.02 | 24.78 | -1.31 | -5.02% |
2022.12.01 | 26.09 | -0.37 | -1.40% |
2022.11.30 | 26.46 | -1.90 | -6.70% |
2022.11.29 | 28.36 | +0.05 | +0.18% |
2022.11.28 | 28.31 | +1.52 | +5.67% |
2022.11.25 | 26.79 | +0.13 | +0.49% |
2022.11.23 | 26.66 | -1.13 | -4.07% |
2022.11.22 | 27.79 | -1.21 | -4.17% |
2022.11.21 | 29.00 | -0.25 | -0.85% |
2022.11.18 | 29.25 | -0.77 | -2.56% |
2022.11.17 | 30.02 | -0.03 | -0.10% |
2022.11.16 | 30.05 | -0.25 | -0.83% |
2022.11.15 | 30.30 | +0.28 | +0.93% |
2022.11.14 | 30.02 | +1.05 | +3.62% |
2022.11.11 | 28.97 | -1.38 | -4.55% |
2022.11.10 | 30.35 | -2.14 | -6.59% |
2022.11.09 | 32.49 | +0.96 | +3.04% |
2022.11.08 | 31.53 | +0.69 | +2.24% |
2022.11.07 | 30.84 | -0.02 | -0.06% |
2022.11.04 | 30.86 | -0.93 | -2.93% |
2022.11.03 | 31.79 | -0.31 | -0.97% |
2022.11.02 | 32.10 | +0.11 | +0.34% |
2022.11.01 | 31.99 | +0.83 | +2.66% |
2022.10.31 | 31.16 | -0.70 | -2.20% |
2022.10.28 | 31.86 | -1.96 | -5.80% |
2022.10.27 | 33.82 | +0.54 | +1.62% |
2022.10.26 | 33.28 | -0.86 | -2.52% |
2022.10.25 | 34.14 | -1.36 | -3.83% |
2022.10.24 | 35.50 | +0.25 | +0.71% |
2022.10.21 | 35.25 | -0.52 | -1.45% |
2022.10.20 | 35.77 | -0.60 | -1.65% |
2022.10.19 | 36.37 | +0.26 | +0.72% |
2022.10.18 | 36.11 | -0.96 | -2.59% |
2022.10.17 | 37.07 | -0.68 | -1.80% |
2022.10.14 | 37.75 | -0.52 | -1.36% |
2022.10.13 | 38.27 | -1.24 | -3.14% |
2022.10.12 | 39.51 | +0.13 | +0.33% |
2022.10.11 | 39.38 | +0.81 | +2.10% |
2022.10.10 | 38.57 | +1.71 | +4.64% |
2022.10.07 | 36.86 | +1.02 | +2.85% |
2022.10.06 | 35.84 | +1.51 | +4.40% |
2022.10.05 | 34.33 | -0.09 | -0.26% |
2022.10.04 | 34.42 | -1.14 | -3.21% |
2022.10.03 | 35.56 | -1.05 | -2.87% |
2022.09.30 | 36.61 | -0.30 | -0.81% |
2022.09.29 | 36.91 | +1.40 | +3.94% |
2022.09.28 | 35.51 | -1.64 | -4.41% |
2022.09.27 | 37.15 | +0.22 | +0.60% |
2022.09.26 | 36.93 | +2.05 | +5.88% |
2022.09.23 | 34.88 | +1.96 | +5.95% |
2022.09.22 | 32.92 | -0.95 | -2.80% |
2022.09.21 | 33.87 | +0.57 | +1.71% |
2022.09.20 | 33.30 | +0.94 | +2.90% |
2022.09.19 | 32.36 | -0.47 | -1.43% |
2022.09.16 | 32.83 | +0.18 | +0.55% |
2022.09.15 | 32.65 | +0.08 | +0.25% |
2022.09.14 | 32.57 | -0.61 | -1.84% |
2022.09.13 | 33.18 | +3.37 | +11.30% |
2022.09.12 | 29.81 | +0.58 | +1.98% |
2022.09.09 | 29.23 | -1.25 | -4.10% |
2022.09.08 | 30.48 | -1.08 | -3.42% |
2022.09.07 | 31.56 | -2.03 | -6.04% |
2022.09.06 | 33.59 | +1.27 | +3.93% |
2022.09.02 | 32.32 | +0.06 | +0.19% |
2022.09.01 | 32.26 | +0.07 | +0.22% |
2022.08.31 | 32.19 | +0.07 | +0.22% |
2022.08.30 | 32.12 | -0.18 | -0.56% |
2022.08.29 | 32.30 | +0.58 | +1.83% |
2022.08.26 | 31.72 | +3.64 | +12.96% |
2022.08.25 | 28.08 | -0.88 | -3.04% |
2022.08.24 | 28.96 | -0.73 | -2.46% |
2022.08.23 | 29.69 | +0.04 | +0.13% |
2022.08.22 | 29.65 | +2.91 | +10.88% |
2022.08.19 | 26.74 | +1.22 | +4.78% |
2022.08.18 | 25.52 | -0.81 | -3.08% |
2022.08.17 | 26.33 | +0.78 | +3.05% |
2022.08.16 | 25.55 | +0.15 | +0.59% |
2022.08.15 | 25.40 | +0.22 | +0.87% |
2022.08.12 | 25.18 | -0.95 | -3.64% |
2022.08.11 | 26.13 | +0.41 | +1.59% |
2022.08.10 | 25.72 | -2.69 | -9.47% |
2022.08.09 | 28.41 | +0.76 | +2.75% |
2022.08.08 | 27.65 | +0.52 | +1.92% |
2022.08.05 | 27.13 | -0.68 | -2.45% |
2022.08.04 | 27.81 | -0.17 | -0.61% |
2022.08.03 | 27.98 | -2.02 | -6.73% |
2022.08.02 | 30.00 | +1.25 | +4.35% |
2022.08.01 | 28.75 | +1.50 | +5.50% |
2022.07.29 | 27.25 | -1.23 | -4.32% |
2022.07.28 | 28.48 | -1.11 | -3.75% |
2022.07.27 | 29.59 | -1.32 | -4.27% |
2022.07.26 | 30.91 | +1.49 | +5.06% |
2022.07.25 | 29.42 | +0.23 | +0.79% |
2022.07.22 | 29.19 | -0.12 | -0.41% |
2022.07.21 | 29.31 | -1.27 | -4.15% |
2022.07.20 | 30.58 | -0.08 | -0.26% |
2022.07.19 | 30.66 | -0.92 | -2.91% |
2022.07.18 | 31.58 | +1.19 | +3.92% |
2022.07.15 | 30.39 | -2.25 | -6.89% |
2022.07.14 | 32.64 | -1.03 | -3.06% |
2022.07.13 | 33.67 | -0.30 | -0.88% |
2022.07.12 | 33.97 | +1.04 | +3.16% |
2022.07.11 | 32.93 | +1.75 | +5.61% |
2022.07.08 | 31.18 | -1.63 | -4.97% |
2022.07.07 | 32.81 | -0.94 | -2.79% |
2022.07.06 | 33.75 | -1.11 | -3.18% |
2022.07.05 | 34.86 | +0.59 | +1.72% |
2022.07.01 | 34.27 | -1.94 | -5.36% |
2022.06.30 | 36.21 | +0.88 | +2.49% |
2022.06.29 | 35.33 | -0.10 | -0.28% |
2022.06.28 | 35.43 | +1.87 | +5.57% |
2022.06.27 | 33.56 | -0.21 | -0.62% |
2022.06.24 | 33.77 | -1.53 | -4.33% |
2022.06.23 | 35.30 | -0.64 | -1.78% |
2022.06.22 | 35.94 | -0.12 | -0.33% |
2022.06.21 | 36.06 | -0.60 | -1.64% |
2022.06.17 | 36.66 | -2.01 | -5.20% |
2022.06.16 | 38.67 | +3.32 | +9.39% |
2022.06.15 | 35.35 | -3.16 | -8.21% |
2022.06.14 | 38.51 | -1.85 | -4.58% |
2022.06.13 | 40.36 | +6.39 | +18.81% |
2022.06.10 | 33.97 | +1.24 | +3.79% |
2022.06.09 | 32.73 | +2.04 | +6.65% |
2022.06.08 | 30.69 | -0.34 | -1.10% |
2022.06.07 | 31.03 | -1.13 | -3.51% |
2022.06.06 | 32.16 | +0.41 | +1.29% |
2022.06.03 | 31.75 | +0.31 | +0.99% |
2022.06.02 | 31.44 | -1.16 | -3.56% |
2022.06.01 | 32.60 | -0.41 | -1.24% |
2022.05.31 | 33.01 | +1.01 | +3.16% |
2022.05.27 | 32.00 | -1.63 | -4.85% |
2022.05.26 | 33.63 | -1.75 | -4.95% |
2022.05.25 | 35.38 | -0.79 | -2.18% |
2022.05.24 | 36.17 | +0.99 | +2.81% |
2022.05.23 | 35.18 | -1.00 | -2.76% |
2022.05.20 | 36.18 | +0.03 | +0.08% |
2022.05.19 | 36.15 | -2.66 | -6.85% |
2022.05.18 | 38.81 | +4.93 | +14.55% |
2022.05.17 | 33.88 | -3.56 | -9.51% |
2022.05.16 | 37.44 | -0.17 | -0.45% |
2022.05.13 | 37.61 | -3.75 | -9.07% |
2022.05.12 | 41.36 | +0.69 | +1.70% |
2022.05.11 | 40.67 | +0.59 | +1.47% |
2022.05.10 | 40.08 | -1.35 | -3.26% |
2022.05.09 | 41.43 | +4.03 | +10.78% |
2022.05.06 | 37.40 | +0.21 | +0.56% |
2022.05.05 | 37.19 | +5.21 | +16.29% |
2022.05.04 | 31.98 | -4.02 | -11.17% |
2022.05.03 | 36.00 | -1.81 | -4.79% |
2022.05.02 | 37.81 | -0.44 | -1.15% |
2022.04.29 | 38.25 | +2.76 | +7.78% |
2022.04.28 | 35.49 | -1.42 | -3.85% |
2022.04.27 | 36.91 | -2.02 | -5.19% |
2022.04.26 | 38.93 | +5.10 | +15.08% |
2022.04.25 | 33.83 | -1.56 | -4.41% |
2022.04.22 | 35.39 | +4.02 | +12.81% |
2022.04.21 | 31.37 | +2.90 | +10.19% |
2022.04.20 | 28.47 | -0.63 | -2.16% |
2022.04.19 | 29.10 | -0.43 | -1.46% |
2022.04.18 | 29.53 | +0.67 | +2.32% |
2022.04.14 | 28.86 | +2.01 | +7.49% |
2022.04.13 | 26.85 | -3.53 | -11.62% |
2022.04.12 | 30.38 | -0.37 | -1.20% |
2022.04.11 | 30.75 | +2.69 | +9.59% |
2022.04.08 | 28.06 | -0.42 | -1.47% |
2022.04.07 | 28.48 | -0.43 | -1.49% |
2022.04.06 | 28.91 | +1.51 | +5.51% |
2022.04.05 | 27.40 | +2.47 | +9.91% |
2022.04.04 | 24.93 | -0.98 | -3.78% |
2022.04.01 | 25.91 | -1.08 | -4.00% |
2022.03.31 | 26.99 | +0.59 | +2.23% |
2022.03.30 | 26.40 | +0.53 | +2.05% |
2022.03.29 | 25.87 | -0.66 | -2.49% |
2022.03.28 | 26.53 | -0.81 | -2.96% |
2022.03.25 | 27.34 | -0.55 | -1.97% |
2022.03.24 | 27.89 | -0.95 | -3.29% |
2022.03.23 | 28.84 | +1.13 | +4.08% |
2022.03.22 | 27.71 | -0.95 | -3.31% |
2022.03.21 | 28.66 | +0.90 | +3.24% |
2022.03.18 | 27.76 | -1.75 | -5.93% |
2022.03.17 | 29.51 | -1.30 | -4.22% |
2022.03.16 | 30.81 | -3.84 | -11.08% |
2022.03.15 | 34.65 | -1.90 | -5.20% |
2022.03.14 | 36.55 | +1.70 | +4.88% |
2022.03.11 | 34.85 | +0.62 | +1.81% |
2022.03.10 | 34.23 | -1.11 | -3.14% |
2022.03.09 | 35.34 | -2.68 | -7.05% |
2022.03.08 | 38.02 | -0.71 | -1.83% |
2022.03.07 | 38.73 | +3.84 | +11.01% |
2022.03.04 | 34.89 | +1.55 | +4.65% |
2022.03.03 | 33.34 | +0.29 | +0.88% |
2022.03.02 | 33.05 | -2.17 | -6.16% |
2022.03.01 | 35.22 | +2.50 | +7.64% |
2022.02.28 | 32.72 | +1.53 | +4.91% |
2022.02.25 | 31.19 | -2.83 | -8.32% |
2022.02.24 | 34.02 | -1.25 | -3.54% |
2022.02.23 | 35.27 | +2.14 | +6.46% |
2022.02.22 | 33.13 | +0.08 | +0.24% |
2022.02.18 | 33.05 | -0.16 | -0.48% |
2022.02.17 | 33.21 | +3.76 | +12.77% |
2022.02.16 | 29.45 | -1.71 | -5.49% |
2022.02.15 | 31.16 | -2.91 | -8.54% |
2022.02.14 | 34.07 | -0.09 | -0.26% |
2022.02.11 | 34.16 | +4.09 | +13.60% |
2022.02.10 | 30.07 | +3.20 | +11.91% |
2022.02.09 | 26.87 | -1.46 | -5.15% |
2022.02.08 | 28.33 | -1.69 | -5.63% |
2022.02.07 | 30.02 | -0.30 | -0.99% |
2022.02.04 | 30.32 | -0.92 | -2.94% |
2022.02.03 | 31.24 | +1.66 | +5.61% |
2022.02.02 | 29.58 | +1.58 | +5.64% |
2022.02.01 | 28.00 | -2.16 | -7.16% |
2022.01.31 | 30.16 | -3.15 | -9.46% |
2022.01.28 | 33.31 | -3.33 | -9.09% |
2022.01.27 | 36.64 | -1.46 | -3.83% |
2022.01.26 | 38.10 | -0.10 | -0.26% |
2022.01.25 | 38.20 | +2.65 | +7.45% |
2022.01.24 | 35.55 | +1.49 | +4.37% |
2022.01.21 | 34.06 | +3.45 | +11.27% |
2022.01.20 | 30.61 | +1.59 | +5.48% |
2022.01.19 | 29.02 | -0.34 | -1.16% |
2022.01.18 | 29.36 | +3.64 | +14.15% |
2022.01.14 | 25.72 | -1.33 | -4.92% |
2022.01.13 | 27.05 | +3.61 | +15.40% |
2022.01.12 | 23.44 | -0.84 | -3.46% |
2022.01.11 | 24.28 | -1.55 | -6.00% |
2022.01.10 | 25.83 | +0.18 | +0.70% |
2022.01.07 | 25.65 | -0.16 | -0.62% |
2022.01.06 | 25.81 | -0.17 | -0.65% |
2022.01.05 | 25.98 | +3.66 | +16.40% |
2022.01.04 | 22.32 | +1.15 | +5.43% |
2022.01.03 | 21.17 | -0.03 | -0.14% |
2021年
日付 | VXN | 前日比 | 前日比% |
---|---|---|---|
2021.12.31 | 21.20 | -0.18 | -0.84% |
2021.12.30 | 21.38 | +0.10 | +0.47% |
2021.12.29 | 21.28 | -0.26 | -1.21% |
2021.12.28 | 21.54 | -0.18 | -0.83% |
2021.12.27 | 21.72 | +0.40 | +1.88% |
2021.12.23 | 21.32 | -0.83 | -3.75% |
2021.12.22 | 22.15 | -2.81 | -11.26% |
2021.12.21 | 24.96 | -2.92 | -10.47% |
2021.12.20 | 27.88 | +1.33 | +5.01% |
2021.12.17 | 26.55 | +1.31 | +5.19% |
2021.12.16 | 25.24 | +1.82 | +7.77% |
2021.12.15 | 23.42 | -1.89 | -7.47% |
2021.12.14 | 25.31 | +1.27 | +5.28% |
2021.12.13 | 24.04 | +0.09 | +0.38% |
2021.12.10 | 23.95 | -2.47 | -9.35% |
2021.12.09 | 26.42 | +1.60 | +6.45% |
2021.12.08 | 24.82 | -0.97 | -3.76% |
2021.12.07 | 25.79 | -4.38 | -14.52% |
2021.12.06 | 30.17 | -3.24 | -9.70% |
2021.12.03 | 33.41 | +3.63 | +12.19% |
2021.12.02 | 29.78 | -1.17 | -3.78% |
2021.12.01 | 30.95 | +3.56 | +13.00% |
2021.11.30 | 27.39 | +2.76 | +11.21% |
2021.11.29 | 24.63 | -3.82 | -13.43% |
2021.11.26 | 28.45 | +4.63 | +19.44% |
2021.11.24 | 23.82 | -0.61 | -2.50% |
2021.11.23 | 24.43 | +0.93 | +3.96% |
2021.11.22 | 23.50 | +1.75 | +8.05% |
2021.11.19 | 21.75 | +0.36 | +1.68% |
2021.11.18 | 21.39 | -0.17 | -0.79% |
2021.11.17 | 21.56 | +0.28 | +1.32% |
2021.11.16 | 21.28 | -0.43 | -1.98% |
2021.11.15 | 21.71 | +0.29 | +1.35% |
2021.11.12 | 21.42 | -0.95 | -4.25% |
2021.11.11 | 22.37 | -0.90 | -3.87% |
2021.11.10 | 23.27 | +0.58 | +2.56% |
2021.11.09 | 22.69 | +0.81 | +3.70% |
2021.11.08 | 21.88 | +0.31 | +1.44% |
2021.11.05 | 21.57 | +1.31 | +6.47% |
2021.11.04 | 20.26 | +0.83 | +4.27% |
2021.11.03 | 19.43 | -0.30 | -1.52% |
2021.11.02 | 19.73 | 0.00 | 0.00% |
2021.11.01 | 19.73 | +0.09 | +0.46% |
2021.10.29 | 19.64 | -0.11 | -0.56% |
2021.10.28 | 19.75 | -0.37 | -1.84% |
2021.10.27 | 20.12 | +0.74 | +3.82% |
2021.10.26 | 19.38 | +0.58 | +3.09% |
2021.10.25 | 18.80 | -0.32 | -1.67% |
2021.10.22 | 19.12 | +0.49 | +2.63% |
2021.10.21 | 18.63 | -0.10 | -0.53% |
2021.10.20 | 18.73 | +0.42 | +2.29% |
2021.10.19 | 18.31 | -0.52 | -2.76% |
2021.10.18 | 18.83 | +0.32 | +1.73% |
2021.10.15 | 18.51 | -0.58 | -3.04% |
2021.10.14 | 19.09 | -2.14 | -10.08% |
2021.10.13 | 21.23 | -2.18 | -9.31% |
2021.10.12 | 23.41 | -0.08 | -0.34% |
2021.10.11 | 23.49 | +0.33 | +1.42% |
2021.10.08 | 23.16 | -0.06 | -0.26% |
2021.10.07 | 23.22 | -1.65 | -6.63% |
2021.10.06 | 24.87 | -0.58 | -2.28% |
2021.10.05 | 25.45 | -2.27 | -8.19% |
2021.10.04 | 27.72 | +2.88 | +11.59% |
2021.10.01 | 24.84 | -1.81 | -6.79% |
2021.09.30 | 26.65 | -0.06 | -0.22% |
2021.09.29 | 26.71 | -0.64 | -2.34% |
2021.09.28 | 27.35 | +5.52 | +25.29% |
2021.09.27 | 21.83 | +0.90 | +4.30% |
2021.09.24 | 20.93 | -0.29 | -1.37% |
2021.09.23 | 21.22 | -1.75 | -7.62% |
2021.09.22 | 22.97 | -3.45 | -13.06% |
2021.09.21 | 26.42 | -0.81 | -2.97% |
2021.09.20 | 27.23 | +4.96 | +22.27% |
2021.09.17 | 22.27 | +2.10 | +10.41% |
2021.09.16 | 20.17 | +0.05 | +0.25% |
2021.09.15 | 20.12 | -1.56 | -7.20% |
2021.09.14 | 21.68 | +0.08 | +0.37% |
2021.09.13 | 21.60 | -1.15 | -5.05% |
2021.09.10 | 22.75 | +1.30 | +6.06% |
2021.09.09 | 21.45 | +0.64 | +3.08% |
2021.09.08 | 20.81 | -0.15 | -0.72% |
2021.09.07 | 20.96 | +1.21 | +6.13% |
2021.09.03 | 19.75 | -0.28 | -1.40% |
2021.09.02 | 20.03 | +0.19 | +0.96% |
2021.09.01 | 19.84 | +0.36 | +1.85% |
2021.08.31 | 19.48 | +0.40 | +2.10% |
2021.08.30 | 19.08 | +0.54 | +2.91% |
2021.08.27 | 18.54 | -2.83 | -13.24% |
2021.08.26 | 21.37 | +1.77 | +9.03% |
2021.08.25 | 19.60 | -0.26 | -1.31% |
2021.08.24 | 19.86 | +0.06 | +0.30% |
2021.08.23 | 19.80 | -1.17 | -5.58% |
2021.08.20 | 20.97 | -2.55 | -10.84% |
2021.08.19 | 23.52 | -0.83 | -3.41% |
2021.08.18 | 24.35 | +3.18 | +15.02% |
2021.08.17 | 21.17 | +2.12 | +11.13% |
2021.08.16 | 19.05 | +0.53 | +2.86% |
2021.08.13 | 18.52 | -0.88 | -4.54% |
2021.08.12 | 19.40 | -1.05 | -5.13% |
2021.08.11 | 20.45 | +0.07 | +0.34% |
2021.08.10 | 20.38 | +0.69 | +3.50% |
2021.08.09 | 19.69 | +0.08 | +0.41% |
2021.08.06 | 19.61 | -0.58 | -2.87% |
2021.08.05 | 20.19 | -0.49 | -2.37% |
2021.08.04 | 20.68 | +0.16 | +0.78% |
2021.08.03 | 20.52 | -0.97 | -4.51% |
2021.08.02 | 21.49 | +0.68 | +3.27% |
2021.07.30 | 20.81 | +0.26 | +1.27% |
2021.07.29 | 20.55 | -0.41 | -1.96% |
2021.07.28 | 20.96 | -1.88 | -8.23% |
2021.07.27 | 22.84 | +2.47 | +12.13% |
2021.07.26 | 20.37 | +1.31 | +6.87% |
2021.07.23 | 19.06 | -0.72 | -3.64% |
2021.07.22 | 19.78 | -0.62 | -3.04% |
2021.07.21 | 20.40 | -1.28 | -5.90% |
2021.07.20 | 21.68 | -1.76 | -7.51% |
2021.07.19 | 23.44 | +2.38 | +11.30% |
2021.07.16 | 21.06 | +0.95 | +4.72% |
2021.07.15 | 20.11 | +0.12 | +0.60% |
2021.07.14 | 19.99 | -0.88 | -4.22% |
2021.07.13 | 20.87 | +1.19 | +6.05% |
2021.07.12 | 19.68 | -1.55 | -7.30% |
2021.07.09 | 21.23 | -2.37 | -10.04% |
2021.07.08 | 23.60 | +2.49 | +11.80% |
2021.07.07 | 21.11 | +0.11 | +0.52% |
2021.07.06 | 21.00 | +1.72 | +8.92% |
2021.07.02 | 19.28 | -0.79 | -3.94% |
2021.07.01 | 20.07 | -0.07 | -0.35% |
2021.06.30 | 20.14 | +0.05 | +0.25% |
2021.06.29 | 20.09 | +0.51 | +2.60% |
2021.06.28 | 19.58 | +0.27 | +1.40% |
2021.06.25 | 19.31 | -0.29 | -1.48% |
2021.06.24 | 19.60 | -0.22 | -1.11% |
2021.06.23 | 19.82 | -0.18 | -0.90% |
2021.06.22 | 20.00 | -0.78 | -3.75% |
2021.06.21 | 20.78 | -1.65 | -7.36% |
2021.06.18 | 22.43 | +2.08 | +10.22% |
2021.06.17 | 20.35 | -1.11 | -5.17% |
2021.06.16 | 21.46 | +0.53 | +2.53% |
2021.06.15 | 20.93 | +0.87 | +4.34% |
2021.06.14 | 20.06 | +0.90 | +4.70% |
2021.06.11 | 19.16 | -0.82 | -4.10% |
2021.06.10 | 19.98 | -2.03 | -9.22% |
2021.06.09 | 22.01 | +0.43 | +1.99% |
2021.06.08 | 21.58 | +0.21 | +0.98% |
2021.06.07 | 21.37 | +0.15 | +0.71% |
2021.06.04 | 21.22 | -2.03 | -8.73% |
2021.06.03 | 23.25 | +1.24 | +5.63% |
2021.06.02 | 22.01 | -0.67 | -2.95% |
2021.06.01 | 22.68 | +1.24 | +5.78% |
2021.05.28 | 21.44 | -0.68 | -3.07% |
2021.05.27 | 22.12 | -0.23 | -1.03% |
2021.05.26 | 22.35 | -1.05 | -4.49% |
2021.05.25 | 23.40 | +0.64 | +2.81% |
2021.05.24 | 22.76 | -1.54 | -6.34% |
2021.05.21 | 24.30 | +0.06 | +0.25% |
2021.05.20 | 24.24 | -2.42 | -9.08% |
2021.05.19 | 26.66 | +0.52 | +1.99% |
2021.05.18 | 26.14 | +0.55 | +2.15% |
2021.05.17 | 25.59 | +0.60 | +2.40% |
2021.05.14 | 24.99 | -4.03 | -13.89% |
2021.05.13 | 29.02 | -2.85 | -8.94% |
2021.05.12 | 31.87 | +4.01 | +14.39% |
2021.05.11 | 27.86 | +1.27 | +4.78% |
2021.05.10 | 26.59 | +3.80 | +16.67% |
2021.05.07 | 22.79 | -2.04 | -8.22% |
2021.05.06 | 24.83 | -0.83 | -3.23% |
2021.05.05 | 25.66 | -0.04 | -0.16% |
2021.05.04 | 25.70 | +2.36 | +10.11% |
2021.05.03 | 23.34 | +0.44 | +1.92% |
2021.04.30 | 22.90 | +0.48 | +2.14% |
2021.04.29 | 22.42 | +0.06 | +0.27% |
2021.04.28 | 22.36 | -0.35 | -1.54% |
2021.04.27 | 22.71 | +0.14 | +0.62% |
2021.04.26 | 22.57 | +0.25 | +1.12% |
2021.04.23 | 22.32 | -1.68 | -7.00% |
2021.04.22 | 24.00 | +1.18 | +5.17% |
2021.04.21 | 22.82 | -1.55 | -6.36% |
2021.04.20 | 24.37 | +1.55 | +6.79% |
2021.04.19 | 22.82 | +2.31 | +11.26% |
2021.04.16 | 20.51 | -1.17 | -5.40% |
2021.04.15 | 21.68 | -0.96 | -4.24% |
2021.04.14 | 22.64 | +0.53 | +2.40% |
2021.04.13 | 22.11 | -0.38 | -1.69% |
2021.04.12 | 22.49 | -0.74 | -3.19% |
2021.04.09 | 23.23 | -0.26 | -1.11% |
2021.04.08 | 23.49 | +0.06 | +0.26% |
2021.04.07 | 23.43 | -0.43 | -1.80% |
2021.04.06 | 23.86 | -0.07 | -0.29% |
2021.04.05 | 23.93 | +0.72 | +3.10% |
2021.04.01 | 23.21 | -1.68 | -6.75% |
2021.03.31 | 24.89 | -1.50 | -5.68% |
2021.03.30 | 26.39 | -0.55 | -2.04% |
2021.03.29 | 26.94 | +1.30 | +5.07% |
2021.03.26 | 25.64 | -1.99 | -7.20% |
2021.03.25 | 27.63 | -1.34 | -4.63% |
2021.03.24 | 28.97 | +1.14 | +4.10% |
2021.03.23 | 27.83 | +1.13 | +4.23% |
2021.03.22 | 26.70 | -2.95 | -9.95% |
2021.03.19 | 29.65 | -0.96 | -3.14% |
2021.03.18 | 30.61 | +2.63 | +9.40% |
2021.03.17 | 27.98 | -1.29 | -4.41% |
2021.03.16 | 29.27 | +0.55 | +1.92% |
2021.03.15 | 28.72 | -1.38 | -4.58% |
2021.03.12 | 30.10 | +0.06 | +0.20% |
2021.03.11 | 30.04 | -1.48 | -4.70% |
2021.03.10 | 31.52 | -0.63 | -1.96% |
2021.03.09 | 32.15 | -1.72 | -5.08% |
2021.03.08 | 33.87 | +1.98 | +6.21% |
2021.03.05 | 31.89 | -2.94 | -8.44% |
2021.03.04 | 34.83 | +0.91 | +2.68% |
2021.03.03 | 33.92 | +3.81 | +12.65% |
2021.03.02 | 30.11 | +1.44 | +5.02% |
2021.03.01 | 28.67 | -5.39 | -15.83% |
2021.02.26 | 34.06 | -2.10 | -5.81% |
2021.02.25 | 36.16 | +7.49 | +26.12% |
2021.02.24 | 28.67 | -1.95 | -6.37% |
2021.02.23 | 30.62 | -0.40 | -1.29% |
2021.02.22 | 31.02 | +3.28 | +11.82% |
2021.02.19 | 27.74 | +0.15 | +0.54% |
2021.02.18 | 27.59 | -0.67 | -2.37% |
2021.02.17 | 28.26 | -0.26 | -0.91% |
2021.02.16 | 28.52 | +2.16 | +8.19% |
2021.02.12 | 26.36 | -0.71 | -2.62% |
2021.02.11 | 27.07 | -0.34 | -1.24% |
2021.02.10 | 27.41 | +0.81 | +3.05% |
2021.02.09 | 26.60 | +0.42 | +1.60% |
2021.02.08 | 26.18 | +0.72 | +2.83% |
2021.02.05 | 25.46 | -1.63 | -6.02% |
2021.02.04 | 27.09 | -1.94 | -6.68% |
2021.02.03 | 29.03 | -0.46 | -1.56% |
2021.02.02 | 29.49 | -4.75 | -13.87% |
2021.02.01 | 34.24 | -3.20 | -8.55% |
2021.01.29 | 37.44 | +2.39 | +6.82% |
2021.01.28 | 35.05 | -4.56 | -11.51% |
2021.01.27 | 39.61 | +10.45 | +35.84% |
2021.01.26 | 29.16 | +0.43 | +1.50% |
2021.01.25 | 28.73 | +0.66 | +2.35% |
2021.01.22 | 28.07 | +1.06 | +3.92% |
2021.01.21 | 27.01 | +0.22 | +0.82% |
2021.01.20 | 26.79 | -0.92 | -3.32% |
2021.01.19 | 27.71 | -1.46 | -5.01% |
2021.01.15 | 29.17 | +0.62 | +2.17% |
2021.01.14 | 28.55 | +1.19 | +4.35% |
2021.01.13 | 27.36 | -0.97 | -3.42% |
2021.01.12 | 28.33 | -0.59 | -2.04% |
2021.01.11 | 28.92 | +0.99 | +3.54% |
2021.01.08 | 27.93 | +0.94 | +3.48% |
2021.01.07 | 26.99 | -2.28 | -7.79% |
2021.01.06 | 29.27 | +0.85 | +2.99% |
2021.01.05 | 28.42 | -1.71 | -5.68% |
2021.01.04 | 30.13 | +3.20 | +11.88% |