VIX投資

インデックス投資なんかクソ食らえと思う人のサイト




VIX先物期近期先推移表

   

2013
期近 期先
期初 期末 期末-期初 末-初/初 期初 期末 期末-期初 末-初/初
1
2 15.5 13 -2.5 -0.16129 17.07 14.78 -2.29 -0.13415 -0.14772
3 14.75 14.79 0.04 0.002712 15.82 15.37 -0.45 -0.02845
4 14.48 13.95 -0.53 -0.0366 15.93 14.75 -1.18 -0.07407 -0.05534
5 16.44 13.52 -2.92 -0.17762 16.71 15.37 -1.34 -0.08019 -0.1289
6 15.27 16.76 1.49 0.097577 16.39 17.63 1.24 0.075656
7 17.54 14.21 -3.33 -0.18985 18.33 16.15 -2.18 -0.11893 -0.15439
8 15.55 14.98 -0.57 -0.03666 16.93 15.64 -1.29 -0.0762 -0.05643
9 16.08 14.61 -1.47 -0.09142 16.93 15.43 -1.5 -0.0886
10 14.69 18.17 3.48 0.236896 15.91 17.27 1.36 0.085481
11 15.55 13.58 -1.97 -0.12669 16.53 14.48 -2.05 -0.12402 -0.12535
12 14.13 16.23 2.1 0.14862 15.99 15.53 -0.46 -0.02877
平均 -0.56182 -0.03039 -0.92182 -0.05384 -0.11136
トータル -6.18 -10.14
2014
期近 期先
期初 期末 期末-期初 末-初/初 期初 期末 期末-期初 末-初/初
1 14.49 13.23 -1.26 -0.08696 15.54 14.06 -1.48 -0.09524 -0.0911
2 13.82 14.22 0.4 0.028944 14.79 14.44 -0.35 -0.02366
3 15.37 16.12 0.75 0.048796 15.78 16.13 0.35 0.02218
4 15.57 15.65 0.08 0.005138 16.23 16.4 0.17 0.010474
5 15.85 13.05 -2.8 -0.17666 16.3 14.35 -1.95 -0.11963 -0.14814
6 14.1 12.35 -1.75 -0.12411 15 13.44 -1.56 -0.104 -0.11406
7 12.65 12.2 -0.45 -0.03557 13.65 12.95 -0.7 -0.05128 -0.04343
8 12.7 12.2 -0.5 -0.03937 13.55 13.45 -0.1 -0.00738 -0.02338
9 13.5 13 -0.5 -0.03704 14.2 14.35 0.15 0.010563 -0.01324
10 14.25 16.35 2.1 0.147368 14.9 16.9 2 0.134228
11 18.05 14 -4.05 -0.22438 18 15.25 -2.75 -0.15278 -0.18858
12 15.5 23.1 7.6 0.490323 16.25 20.05 3.8 0.233846
-0.03167 -0.00029 -0.20167 -0.01189 -0.08884
-0.38 -2.42
2015
期近 期先
期初 期末 期末-期初 末-初/初 期初 期末 期末-期初 末-初/初
1 17.6 20.6 3 0.170455 18.1 18.85 0.75 0.041436
2 17.85 16.1 -1.75 -0.09804 18.1 17.9 -0.2 -0.01105 -0.05454
3 17.6 16.05 -1.55 -0.08807 18.5 16.5 -2 -0.10811 -0.09809
4 16.55 13.55 -3 -0.18127 17.65 15.6 -2.05 -0.11615 -0.14871
5 15.3 13.15 -2.15 -0.14052 16.55 14.9 -1.65 -0.0997 -0.12011
6 14.9 14.9 0 0 15.95 15.6 -0.35 -0.02194
7 15.65 12.4 -3.25 -0.20767 16.4 14.2 -2.2 -0.13415 -0.17091
8 14.2 14.3 0.1 0.007042 15.3 15.2 -0.1 -0.00654
9 15.7 22.45 6.75 0.429936 16.3 20.45 4.15 0.254601
10 19 16.1 -2.9 -0.15263 19.3 17 -2.3 -0.11917 -0.1359
11 18.2 18.95 0.75 0.041209 18.6 18.55 -0.05 -0.00269
12 17.8 20.64 2.84 0.159551 18.35 18.9 0.55 0.029973
-0.09667 -0.005 -0.45417 -0.02446 -0.12138
-1.16 -5.45
2016
期近 期先
期初 期末 期末-期初 末-初/初 期初 期末 期末-期初 末-初/初
1 18.1 28.3 10.2 0.563536 18.7 24.7 6 0.320856
2 25.1 24.05 -1.05 -0.04183 24.1 22.92 -1.18 -0.04896 -0.0454
3 22.8 16.9 -5.9 -0.25877 23.18 19.05 -4.13 -0.17817 -0.21847
4 18.25 13.25 -5 -0.27397 19.15 16.22 -2.93 -0.153 -0.21349
5 16.45 15.42 -1.03 -0.06261 17.9 18 0.1 0.005587 -0.02851
6 18.1 20.55 2.45 0.135359 19.4 20.85 1.45 0.074742
7 20.57 12.2 -8.37 -0.4069 20.7 15.65 -5.05 -0.24396 -0.32543
8 15.48 12.85 -2.63 -0.1699 17.22 15.35 -1.87 -0.10859 -0.13925
9 14.8 15.9 1.1 0.074324 16.65 17.42 0.77 0.046246
10 16.08 15.74 -0.34 -0.02114 17.48 16.65 -0.83 -0.04748 -0.03431
11 16.08 13.2 -2.88 -0.1791 16.82 15.3 -1.52 -0.09037 -0.13474
12 15.6 11.55 -4.05 -0.25962 17.05 14.24 -2.81 -0.16481 -0.21221
-1.45833 -0.07505 -1 -0.04899 -0.1502
-17.5 -12



日産証券 先物・オプション

 - 過去データ関連