SIMPLEX VIX Short-Term Futures ETF (318A)

318A
🏛️ Japon →
658.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 632.10 633.70 632.10 632.80 132.7K
09:05 632.80 632.80 632.30 632.70 27.0K
09:10 632.70 632.80 631.90 632.10 40.7K
09:15 632.40 632.70 632.10 632.70 17.9K
09:20 632.50 632.80 632.50 632.80 2.9K
09:25 632.50 632.80 632.50 632.60 3.8K
09:30 632.50 634.50 632.50 633.80 58.1K
09:35 633.70 634.10 633.10 633.30 12.8K
09:40 633.20 633.60 633.20 633.60 1.4K
09:45 633.40 634.00 633.40 634.00 0.8K
09:50 634.10 634.10 633.80 634.00 17.0K
09:55 634.10 635.60 633.90 634.50 29.5K
10:00 634.50 634.60 633.70 634.10 14.9K
10:05 634.20 634.20 632.70 632.70 6.7K
10:10 632.50 632.50 632.10 632.40 2.9K
10:15 632.30 634.10 632.30 634.10 51.3K
10:20 634.50 634.50 633.60 633.80 44.0K
10:25 634.20 634.40 633.70 634.10 32.2K
10:30 634.10 634.50 633.50 633.60 1.8K
10:35 633.30 633.50 633.30 633.40 2.2K
10:40 633.30 633.50 633.30 633.50 2.5K
10:45 633.30 633.90 633.30 633.90 1.1K
10:50 633.90 633.90 633.00 633.00 10.1K
10:55 633.00 633.70 632.30 633.70 26.5K
11:00 633.90 634.20 633.90 634.10 1.1K
11:05 634.20 634.30 634.20 634.30 1.7K
11:10 634.40 634.50 634.30 634.30 1.4K
11:15 634.30 634.70 634.30 634.70 2.8K
11:20 634.70 634.70 634.40 634.40 3.3K
11:25 634.40 634.50 634.40 634.50 1.5K
11:30 634.50 634.50 634.50 634.50 0.0K
12:30 634.40 635.10 634.40 634.80 28.8K
12:35 634.90 634.90 634.50 634.70 3.5K
12:40 634.70 634.90 634.40 634.90 1.9K
12:45 634.50 635.00 634.50 635.00 20.3K
12:50 634.50 635.00 634.50 635.00 2.8K
12:55 634.50 635.10 634.50 634.60 2.1K
13:00 634.60 634.70 634.60 634.70 2.5K
13:05 634.70 634.90 634.60 634.60 0.7K
13:10 635.00 635.00 634.60 634.90 1.6K
13:15 635.00 635.10 634.90 634.90 3.0K
13:20 635.10 635.40 635.00 635.30 7.1K
13:25 635.30 635.50 635.20 635.50 1.5K
13:30 635.30 635.30 635.30 635.30 0.4K
13:35 635.40 635.40 635.40 635.40 0.5K
13:40 635.40 635.40 635.40 635.40 0.1K
13:45 635.40 635.50 635.10 635.20 2.0K
13:50 635.30 635.30 635.00 635.30 2.2K
13:55 635.30 635.30 635.00 635.20 1.8K
14:00 635.30 635.40 635.10 635.30 25.3K
14:05 635.30 635.30 635.20 635.20 5.8K
14:10 635.10 635.10 635.00 635.00 1.8K
14:15 635.00 635.20 635.00 635.20 2.9K
14:20 635.30 635.30 635.30 635.30 10.0K
14:25 635.40 635.50 635.00 635.00 8.3K
14:30 635.30 635.30 635.00 635.00 1.8K
14:35 635.10 635.10 634.90 635.10 0.4K
14:40 635.00 635.00 635.00 635.00 0.8K
14:45 635.20 635.30 635.10 635.10 1.1K
14:50 635.00 635.40 635.00 635.40 3.0K
14:55 635.30 635.50 635.10 635.40 8.7K
15:00 635.20 635.70 635.20 635.70 13.8K
15:05 635.90 636.10 635.80 636.10 19.9K
15:10 636.10 636.20 635.80 636.00 3.1K
15:15 636.00 636.20 635.90 635.90 2.8K
15:20 635.90 635.90 635.50 635.70 9.9K
15:30 635.90 635.90 635.90 635.90 14.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 660.00 662.30 657.00 658.70 1.2M
2025-09-25 643.70 645.60 642.80 645.60 0.6M
2025-09-24 645.90 651.00 645.90 650.00 0.9M
2025-09-22 630.90 636.20 630.90 635.90 0.8M
2025-09-19 626.10 631.00 625.80 627.10 1.4M
2025-09-18 621.00 624.80 619.00 624.10 2.4M
2025-09-17 647.50 659.00 645.40 659.00 1.0M
2025-09-16 642.10 646.80 640.70 642.60 1.1M
2025-09-12 637.00 639.10 636.10 639.10 1.9M
2025-09-11 650.30 653.60 650.00 652.80 1.5M
2025-09-10 655.50 658.10 654.20 655.10 1.7M
2025-09-09 660.80 662.40 657.90 660.40 2.8M
2025-09-08 672.40 676.40 672.00 673.30 1.2M
2025-09-05 671.40 673.30 671.00 672.00 1.6M
2025-09-04 690.20 693.30 687.00 692.50 1.8M
2025-09-03 705.80 713.60 705.00 711.00 1.7M
2025-09-02 684.60 690.40 683.10 689.60 0.9M
2025-09-01 677.90 685.00 675.00 685.00 1.5M
2025-08-29 673.90 675.30 672.60 673.90 1.0M
2025-08-28 685.10 686.80 677.80 677.80 1.6M
2025-08-27 680.80 682.10 679.00 679.60 1.5M
2025-08-26 687.90 695.50 683.20 693.20 2.3M
2025-08-25 684.50 691.70 684.10 687.00 3.3M
2025-08-22 745.00 756.40 744.60 756.40 1.6M
2025-08-21 730.00 733.80 726.70 730.40 1.4M
2025-08-20 740.30 747.60 739.70 742.20 1.6M
2025-08-19 726.10 727.40 720.50 723.10 2.0M
2025-08-18 740.00 741.20 737.50 741.10 1.0M
2025-08-15 740.00 745.80 735.50 737.60 1.6M
2025-08-14 741.40 741.50 736.70 738.50 2.3M
2025-08-13 755.10 755.30 749.00 749.90 2.9M
2025-08-12 790.10 795.00 784.00 788.90 2.1M
2025-08-08 795.40 804.30 792.50 800.80 1.2M
2025-08-07 802.20 802.20 794.50 794.60 1.9M
2025-08-06 829.00 829.60 816.30 817.20 1.3M
2025-08-05 806.80 806.80 800.50 802.20 1.5M
2025-08-04 871.90 873.00 861.20 870.50 2.5M
2025-08-01 835.00 842.60 827.90 842.30 2.1M
2025-07-31 793.60 797.30 783.70 790.10 1.5M
2025-07-30 807.10 808.00 800.50 801.50 1.1M
2025-07-29 785.60 787.60 782.50 784.10 1.5M
2025-07-28 800.20 802.60 784.30 785.40 2.0M
2025-07-25 807.20 814.00 806.20 812.40 1.3M
2025-07-24 809.30 809.30 801.50 804.30 1.9M
2025-07-23 844.70 844.70 831.50 833.00 2.0M
2025-07-22 860.20 862.00 850.30 859.70 1.3M
2025-07-18 870.10 875.30 869.10 875.20 1.0M
2025-07-17 885.00 885.00 872.40 873.40 1.0M
2025-07-16 877.60 891.90 877.60 891.10 1.1M
2025-07-15 876.10 876.10 860.80 865.00 1.3M
2025-07-14 877.80 882.00 872.30 880.60 1.0M
2025-07-11 853.50 867.80 850.00 862.80 1.9M
2025-07-10 868.20 869.80 865.90 865.90 1.2M
2025-07-09 891.90 894.50 887.80 888.40 0.9M
2025-07-08 911.10 913.00 900.50 902.00 0.9M
2025-07-07 909.00 915.00 901.80 914.90 1.2M
2025-07-04 890.00 923.30 890.00 923.30 0.9M
2025-07-03 895.00 895.20 891.30 893.80 0.7M
2025-07-02 906.50 906.50 896.90 897.40 1.0M
2025-07-01 905.20 909.50 900.20 908.90 0.8M
2025-06-30 905.00 906.80 897.10 898.00 0.7M
2025-06-27 910.50 911.00 905.00 906.60 0.7M
2025-06-26 925.00 925.00 919.00 919.40 0.4M
2025-06-25 931.30 932.00 927.10 931.00 0.6M
2025-06-24 972.70 976.00 946.30 946.30 2.0M
2025-06-23 1,043.00 1,054.50 1,037.50 1,042.00 1.1M
2025-06-20 1,019.50 1,024.50 1,011.00 1,013.00 0.7M
2025-06-19 1,002.00 1,034.00 1,000.50 1,031.50 0.9M
2025-06-18 1,034.00 1,036.50 1,016.00 1,019.00 1.3M
2025-06-17 995.60 1,005.00 990.70 994.50 1.2M
2025-06-16 1,007.00 1,012.00 996.00 1,004.50 1.3M
2025-06-13 968.60 1,082.00 966.00 1,040.00 2.9M
2025-06-12 956.40 967.40 954.00 963.30 0.9M
2025-06-11 950.40 959.70 950.40 959.30 0.5M
2025-06-10 953.20 963.00 943.50 953.90 0.8M
2025-06-09 964.00 971.00 960.70 967.80 0.6M
2025-06-06 996.00 997.00 985.00 991.00 0.8M
2025-06-05 973.20 981.70 969.00 981.30 0.6M
2025-06-04 982.00 985.50 978.00 981.00 0.7M
2025-06-03 998.00 1,007.00 993.80 1,005.50 0.5M
2025-06-02 1,021.50 1,043.00 1,020.00 1,037.00 0.6M
2025-05-30 1,014.00 1,021.50 1,008.00 1,015.00 0.7M
2025-05-29 984.00 990.00 977.20 977.80 0.4M
2025-05-28 996.50 1,005.00 996.00 1,003.00 0.4M
2025-05-27 1,041.50 1,054.50 1,035.00 1,036.00 0.2M
2025-05-26 1,049.00 1,058.00 1,030.00 1,037.00 0.5M
2025-05-23 1,039.00 1,044.50 1,025.00 1,041.00 0.3M
2025-05-22 1,050.00 1,052.00 1,025.00 1,045.00 0.6M
2025-05-21 1,000.00 1,000.00 980.10 990.00 0.7M
2025-05-20 1,000.00 1,017.00 999.60 1,012.00 0.4M
2025-05-19 1,030.00 1,050.00 1,022.00 1,039.00 0.8M
2025-05-16 999.10 1,004.50 991.00 994.00 0.7M
2025-05-15 1,021.50 1,035.50 1,021.50 1,027.00 0.3M
2025-05-14 1,008.00 1,018.00 1,005.50 1,006.00 0.4M
2025-05-13 1,017.00 1,025.00 1,016.50 1,020.00 0.4M
2025-05-12 1,118.00 1,120.00 1,103.50 1,106.00 0.2M
2025-05-09 1,166.00 1,175.50 1,149.50 1,155.00 0.2M
2025-05-08 1,200.00 1,200.00 1,170.00 1,181.00 0.2M
2025-05-07 1,199.00 1,210.00 1,187.50 1,208.00 0.2M
2025-05-02 1,226.00 1,234.50 1,197.00 1,216.00 0.2M
2025-05-01 1,195.00 1,202.50 1,186.00 1,202.00 0.2M
2025-04-30 1,183.50 1,194.00 1,180.00 1,190.00 0.1M
2025-04-28 1,213.00 1,214.00 1,205.00 1,211.00 0.1M
2025-04-25 1,231.00 1,238.00 1,225.00 1,229.00 0.2M
2025-04-24 1,277.50 1,307.00 1,269.00 1,291.00 0.3M
2025-04-23 1,271.00 1,300.50 1,270.50 1,272.00 0.4M
2025-04-22 1,388.00 1,403.00 1,373.00 1,373.00 0.4M
2025-04-21 1,391.00 1,391.00 1,331.00 1,351.00 0.2M
2025-04-18 1,330.00 1,349.00 1,317.00 1,339.00 0.1M
2025-04-17 1,361.00 1,367.00 1,323.50 1,334.00 0.3M
2025-04-16 1,346.00 1,391.00 1,333.50 1,366.00 0.5M
2025-04-15 1,322.50 1,325.50 1,291.50 1,301.50 0.4M
2025-04-14 1,409.00 1,425.00 1,398.00 1,398.00 0.3M
2025-04-11 1,586.00 1,609.50 1,450.50 1,465.00 0.5M
2025-04-10 1,300.00 1,350.00 1,300.00 1,326.00 0.8M
2025-04-09 1,710.00 1,710.00 1,617.00 1,700.00 0.4M
2025-04-08 1,399.50 1,497.00 1,351.00 1,410.00 1.1M
2025-04-07 1,497.50 1,497.50 1,497.50 1,497.50 0.3M
2025-04-04 1,179.00 1,254.00 1,175.00 1,197.50 1.0M
2025-04-03 1,120.00 1,126.00 1,080.50 1,095.00 0.7M
2025-04-02 1,016.50 1,031.50 1,016.50 1,023.00 0.3M
2025-04-01 1,030.00 1,051.50 1,028.00 1,042.00 0.5M
2025-03-31 1,066.50 1,078.00 1,057.00 1,072.50 0.9M
2025-03-28 941.00 955.20 939.00 951.70 0.3M
2025-03-27 943.30 945.00 921.00 927.50 0.3M
2025-03-26 900.00 903.00 893.20 898.30 0.1M
2025-03-25 897.50 904.20 896.00 902.00 0.2M
2025-03-24 929.00 934.00 924.00 931.10 0.1M
2025-03-21 942.00 951.00 939.00 948.00 0.1M
2025-03-19 988.50 1,013.00 988.50 1,010.00 0.1M
2025-03-18 979.00 989.10 969.10 974.00 0.1M
2025-03-17 1,023.00 1,045.50 1,021.50 1,039.00 0.1M
2025-03-14 1,090.00 1,097.50 1,076.00 1,090.00 0.1M
2025-03-13 1,058.00 1,106.00 1,050.50 1,095.00 0.3M
2025-03-12 1,110.00 1,117.50 1,098.00 1,117.00 0.1M
2025-03-11 1,130.00 1,185.00 1,095.00 1,102.00 0.4M
2025-03-10 1,028.00 1,032.00 1,014.50 1,026.00 0.1M
2025-03-07 1,034.00 1,057.00 1,026.00 1,052.00 0.3M
2025-03-06 960.90 969.00 957.50 967.00 0.1M
2025-03-05 976.00 989.00 963.50 975.90 0.2M
2025-03-04 967.00 992.00 965.90 980.00 0.2M
2025-03-03 909.00 917.50 902.00 907.00 0.1M
2025-02-28 913.90 940.00 903.00 925.90 0.2M
2025-02-27 861.50 877.90 857.30 868.90 0.1M
2025-02-26 880.00 880.00 868.00 878.00 0.1M
2025-02-25 870.00 884.40 848.30 874.10 0.4M
2025-02-21 832.10 834.50 825.00 831.00 0.1M
2025-02-20 842.00 842.00 826.70 840.00 0.1M
2025-02-19 846.00 849.80 842.00 845.80 0.1M
2025-02-18 851.00 852.90 843.90 852.10 0.0M
2025-02-17 850.00 858.00 837.40 848.20 0.1M
2025-02-14 865.00 865.00 855.80 858.90 0.2M
2025-02-13 869.50 877.00 866.00 877.00 0.1M
2025-02-12 870.10 879.90 865.00 879.30 0.1M
2025-02-10 875.00 884.50 872.00 881.60 0.1M
2025-02-07 869.00 876.70 860.50 875.00 0.1M
2025-02-06 902.00 902.00 869.90 872.80 0.2M
2025-02-05 910.00 917.00 903.30 917.00 0.1M
2025-02-04 905.00 1,005.50 902.10 951.00 0.3M
2025-02-03 1,020.00 1,023.50 976.00 993.00 0.3M
2025-01-31 875.00 889.10 874.00 875.20 0.0M
2025-01-30 903.90 903.90 880.00 890.00 0.0M
2025-01-29 897.50 910.00 891.50 899.00 0.0M
2025-01-28 928.00 946.40 900.00 928.00 0.1M
2025-01-27 877.40 939.80 877.40 938.00 0.1M
2025-01-24 896.00 896.00 870.00 880.20 0.1M
2025-01-23 889.00 907.00 886.50 907.00 0.1M
2025-01-22 885.50 885.60 867.00 877.20 0.1M
2025-01-21 895.00 930.00 893.00 915.50 0.0M
2025-01-20 928.10 956.00 928.10 946.00 0.0M
2025-01-17 938.90 938.90 909.00 927.90 0.1M
2025-01-16 921.00 931.90 905.00 923.90 0.0M
2025-01-15 1,040.00 1,040.00 1,000.00 1,004.00 0.0M