ProShares Ultra VIX Short-Term Futures ETF (UVXY)

UVXY
🏛️ アメリカ →
10.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.00 7.11 6.86 6.86 31.4M
2022-12-29 6.85 6.91 6.75 6.89 25.9M
2022-12-28 6.94 7.07 6.76 7.04 33.1M
2022-12-27 7.06 7.25 6.96 7.02 27.8M
2022-12-23 7.32 7.43 6.96 7.06 33.1M
2022-12-22 6.87 7.83 6.82 7.35 69.8M
2022-12-21 6.95 7.00 6.74 6.81 29.7M
2022-12-20 7.32 7.51 7.08 7.21 32.7M
2022-12-19 7.49 7.52 7.10 7.30 42.3M
2022-12-16 7.77 7.91 7.42 7.58 48.2M
2022-12-15 7.09 7.76 7.00 7.55 55.0M
2022-12-14 7.22 7.37 6.82 6.88 51.5M
2022-12-13 7.09 7.68 7.05 7.24 47.6M
2022-12-12 7.78 7.86 7.62 7.77 22.6M
2022-12-09 7.60 7.84 7.52 7.83 31.2M
2022-12-08 7.76 7.90 7.48 7.54 27.8M
2022-12-07 7.70 7.89 7.60 7.81 33.6M
2022-12-06 7.24 7.72 7.14 7.62 37.8M
2022-12-05 7.27 7.51 7.09 7.32 38.8M
2022-12-02 7.57 7.57 7.10 7.12 37.1M
2022-12-01 7.49 7.73 7.30 7.32 34.9M
2022-11-30 7.97 8.19 7.43 7.52 44.2M
2022-11-29 8.08 8.23 7.93 7.99 25.3M
2022-11-28 7.98 8.25 7.82 8.16 27.8M
2022-11-25 7.78 7.83 7.68 7.74 12.6M
2022-11-23 7.94 8.01 7.66 7.68 30.7M
2022-11-22 8.25 8.27 7.91 7.94 24.4M
2022-11-21 8.75 8.77 8.34 8.38 24.8M
2022-11-18 8.74 9.01 8.70 8.73 30.0M
2022-11-17 9.34 9.34 8.83 8.88 27.3M
2022-11-16 9.20 9.27 8.97 9.00 28.4M
2022-11-15 8.86 9.76 8.83 9.35 56.9M
2022-11-14 9.24 9.25 8.82 9.19 32.0M
2022-11-11 9.48 9.58 9.18 9.20 20.6M
2022-11-10 9.30 9.48 9.03 9.37 39.7M
2022-11-09 9.79 10.31 9.77 10.19 37.3M
2022-11-08 9.23 9.90 9.21 9.76 32.5M
2022-11-07 9.44 9.56 9.21 9.34 20.3M
2022-11-04 9.37 9.83 9.10 9.51 44.5M
2022-11-03 10.20 10.39 9.57 9.71 31.8M
2022-11-02 9.75 10.08 9.49 10.01 47.4M
2022-11-01 9.63 9.87 9.60 9.64 27.9M
2022-10-31 10.14 10.14 9.76 9.81 21.6M
2022-10-28 10.39 10.41 9.89 10.03 31.5M
2022-10-27 10.60 10.70 10.29 10.39 28.5M
2022-10-26 11.22 11.24 10.62 10.71 40.3M
2022-10-25 11.81 11.85 11.04 11.08 34.2M
2022-10-24 11.85 12.32 11.72 11.77 33.6M
2022-10-21 12.03 12.13 11.68 12.07 47.2M
2022-10-20 12.24 12.41 11.76 12.15 49.4M
2022-10-19 12.36 12.67 12.12 12.37 39.7M
2022-10-18 12.21 12.72 12.13 12.21 44.5M
2022-10-17 12.52 12.65 12.20 12.61 37.7M
2022-10-14 12.33 13.48 12.21 13.14 65.9M
2022-10-13 13.59 13.62 12.52 12.69 76.3M
2022-10-12 13.35 13.50 13.04 13.25 38.4M
2022-10-11 13.28 13.74 12.82 13.49 54.0M
2022-10-10 12.80 13.63 12.77 13.17 59.4M
2022-10-07 12.20 12.85 12.13 12.71 56.8M
2022-10-06 11.35 12.05 11.23 11.95 45.0M
2022-10-05 11.63 12.00 11.31 11.45 39.6M
2022-10-04 11.28 11.57 11.17 11.31 45.3M
2022-10-03 12.31 12.48 11.65 12.00 57.6M
2022-09-30 12.60 12.92 11.90 12.85 70.4M
2022-09-29 12.43 13.24 12.40 12.49 96.5M
2022-09-28 12.60 12.92 11.72 11.95 73.8M
2022-09-27 12.00 13.21 11.87 12.73 96.2M
2022-09-26 12.24 12.61 11.51 12.48 89.1M
2022-09-23 11.23 12.59 11.19 11.83 142.1M
2022-09-22 10.79 11.17 10.55 10.87 76.6M
2022-09-21 10.22 10.93 9.89 10.92 101.0M
2022-09-20 10.25 10.63 10.12 10.46 72.7M
2022-09-19 10.69 10.71 9.82 9.94 48.6M
2022-09-16 10.82 11.21 10.32 10.40 85.0M
2022-09-15 10.51 10.57 10.05 10.41 73.8M
2022-09-14 10.48 10.76 10.28 10.46 70.6M
2022-09-13 9.89 10.73 9.70 10.52 111.6M
2022-09-12 9.10 9.46 8.98 9.27 49.5M
2022-09-09 9.28 9.36 9.11 9.35 54.7M
2022-09-08 10.01 10.10 9.46 9.50 62.8M
2022-09-07 10.64 10.66 9.69 9.73 64.6M
2022-09-06 9.95 10.67 9.89 10.60 80.4M
2022-09-02 9.62 10.50 9.40 10.28 93.0M
2022-09-01 10.52 10.92 10.07 10.13 87.1M
2022-08-31 10.25 10.48 10.00 10.23 66.3M
2022-08-30 10.19 10.82 10.13 10.57 93.4M
2022-08-29 10.63 10.71 10.13 10.31 70.8M
2022-08-26 9.14 10.48 9.02 10.41 118.0M
2022-08-25 9.39 9.54 9.02 9.09 49.4M
2022-08-24 9.92 9.99 9.43 9.52 52.3M
2022-08-23 10.21 10.30 9.77 10.05 64.3M
2022-08-22 9.98 10.36 9.82 10.28 91.5M
2022-08-19 9.00 9.62 8.95 9.37 91.4M
2022-08-18 8.95 9.06 8.71 8.75 47.4M
2022-08-17 9.13 9.29 8.77 8.94 78.1M
2022-08-16 8.94 9.14 8.83 8.98 49.8M
2022-08-15 9.30 9.30 8.81 8.91 38.8M
2022-08-12 9.17 9.26 8.80 9.11 50.2M
2022-08-11 9.12 9.56 9.03 9.26 69.8M
2022-08-10 9.50 9.60 9.11 9.17 57.8M
2022-08-09 10.12 10.27 9.90 10.03 42.4M
2022-08-08 9.88 10.19 9.50 9.91 65.6M
2022-08-05 10.58 10.58 9.84 9.88 68.4M
2022-08-04 10.33 10.59 10.21 10.22 48.7M
2022-08-03 10.69 10.74 10.11 10.21 52.6M
2022-08-02 11.04 11.36 10.47 11.03 86.0M
2022-08-01 10.60 10.90 10.34 10.82 63.3M
2022-07-29 10.42 10.57 10.21 10.32 51.1M
2022-07-28 11.13 11.34 10.44 10.49 67.8M
2022-07-27 11.49 11.53 10.98 11.33 66.8M
2022-07-26 11.69 12.17 11.62 11.91 75.0M
2022-07-25 11.68 11.80 11.34 11.50 50.5M
2022-07-22 11.79 12.22 11.61 11.69 70.0M
2022-07-21 12.22 12.49 11.79 11.83 61.3M
2022-07-20 12.55 12.67 12.15 12.25 58.1M
2022-07-19 12.57 12.72 12.31 12.69 51.1M
2022-07-18 12.32 13.12 12.17 12.94 53.1M
2022-07-15 13.03 13.17 12.40 12.44 60.9M
2022-07-14 14.04 14.36 13.39 13.45 66.1M
2022-07-13 14.23 14.32 13.21 13.39 61.8M
2022-07-12 13.55 13.95 13.12 13.74 41.3M
2022-07-11 13.32 13.68 13.16 13.53 42.0M
2022-07-08 13.47 13.47 12.83 12.99 53.0M
2022-07-07 13.51 13.55 13.11 13.44 35.2M
2022-07-06 14.04 14.34 13.53 13.65 43.0M
2022-07-05 14.74 15.18 13.91 14.01 47.4M
2022-07-01 14.75 15.15 13.90 13.99 45.7M
2022-06-30 14.80 15.40 14.37 14.53 65.2M
2022-06-29 14.40 14.83 14.10 14.37 41.1M
2022-06-28 13.47 14.47 13.28 14.27 52.3M
2022-06-27 14.20 14.45 13.63 13.71 41.6M
2022-06-24 14.40 14.44 14.05 14.39 37.4M
2022-06-23 14.66 15.38 14.59 14.79 44.2M
2022-06-22 16.14 16.23 14.75 14.85 51.1M
2022-06-21 15.30 15.78 14.87 15.78 44.6M
2022-06-17 16.89 17.29 15.94 16.19 58.0M
2022-06-16 16.67 17.63 16.49 16.95 90.7M
2022-06-15 16.38 16.45 14.70 15.55 84.2M
2022-06-14 17.58 17.96 16.70 16.98 68.9M
2022-06-13 16.61 18.10 15.85 17.80 116.3M
2022-06-10 14.38 15.26 14.17 14.79 93.8M
2022-06-09 12.98 13.65 12.67 13.55 54.0M
2022-06-08 12.89 13.10 12.55 12.65 42.6M
2022-06-07 13.70 13.74 12.63 12.69 41.6M
2022-06-06 13.06 13.52 12.96 13.18 44.8M
2022-06-03 13.63 13.90 13.33 13.46 51.2M
2022-06-02 13.77 13.90 12.93 13.26 45.0M
2022-06-01 13.57 14.77 13.36 13.69 61.6M
2022-05-31 14.62 15.10 13.71 13.84 51.8M
2022-05-27 14.53 14.71 14.15 14.21 37.5M
2022-05-26 15.07 15.16 14.76 15.09 40.5M
2022-05-25 16.21 16.23 15.04 15.28 49.8M
2022-05-24 16.13 16.90 15.64 15.75 79.0M
2022-05-23 15.61 16.42 15.30 15.74 59.6M
2022-05-20 15.22 17.84 15.11 16.01 109.0M
2022-05-19 18.13 18.31 15.88 15.98 90.2M
2022-05-18 14.97 17.82 14.85 17.65 90.0M
2022-05-17 14.42 14.96 14.21 14.52 55.5M
2022-05-16 15.96 16.12 15.04 15.09 51.8M
2022-05-13 16.78 17.09 16.05 16.11 63.8M
2022-05-12 18.75 19.35 17.64 17.82 79.8M
2022-05-11 18.61 18.90 17.10 18.30 99.1M
2022-05-10 18.04 19.63 17.92 18.50 84.8M
2022-05-09 18.55 19.75 18.25 19.49 116.2M
2022-05-06 18.14 19.65 17.30 17.38 132.2M
2022-05-05 14.57 18.31 14.41 17.76 132.1M
2022-05-04 15.96 16.32 13.86 14.06 92.6M
2022-05-03 17.49 17.75 16.20 16.31 79.1M
2022-05-02 18.38 19.76 17.70 17.84 121.7M
2022-04-29 16.73 18.42 15.98 18.27 97.5M
2022-04-28 16.40 17.11 15.25 16.36 92.7M
2022-04-27 17.27 17.80 16.21 17.75 127.1M
2022-04-26 15.27 17.34 15.25 17.23 119.7M
2022-04-25 15.73 16.79 14.75 14.85 141.4M
2022-04-22 13.07 15.57 12.92 15.39 144.1M
2022-04-21 11.38 13.33 11.34 13.02 100.8M
2022-04-20 11.81 12.16 11.56 11.70 65.7M
2022-04-19 13.06 13.17 11.92 12.13 57.8M
2022-04-18 13.56 13.60 12.89 13.12 64.2M
2022-04-14 12.62 13.43 12.30 13.34 58.0M
2022-04-13 14.47 14.52 12.83 12.94 61.3M
2022-04-12 13.68 14.47 13.19 14.40 76.3M
2022-04-11 13.52 14.20 13.27 14.16 69.9M
2022-04-08 13.35 13.57 12.57 13.10 66.9M
2022-04-07 13.82 14.21 12.94 13.13 67.1M
2022-04-06 13.89 14.80 13.52 13.64 108.0M
2022-04-05 12.00 13.28 11.84 13.22 75.6M
2022-04-04 12.60 12.75 11.74 11.78 41.9M
2022-04-01 13.13 13.57 12.70 12.75 54.9M
2022-03-31 12.64 13.57 12.58 13.46 51.1M
2022-03-30 12.46 13.12 12.16 12.55 54.6M
2022-03-29 12.70 12.81 12.20 12.33 71.0M
2022-03-28 13.77 14.60 13.23 13.25 60.1M
2022-03-25 14.00 14.55 13.53 13.59 53.6M
2022-03-24 14.63 14.90 13.99 14.14 40.3M
2022-03-23 15.33 15.50 14.57 14.65 45.3M
2022-03-22 14.70 14.94 14.48 14.72 40.8M
2022-03-21 15.34 15.94 14.51 15.09 54.3M
2022-03-18 17.00 17.19 15.19 15.33 55.0M
2022-03-17 17.06 17.27 16.21 16.62 40.6M
2022-03-16 18.84 19.33 16.86 17.05 70.0M
2022-03-15 20.58 21.35 18.95 19.97 63.5M
2022-03-14 19.83 21.80 18.92 20.88 75.8M
2022-03-11 18.48 20.04 18.42 19.92 52.2M
2022-03-10 21.15 21.31 19.34 19.37 56.4M
2022-03-09 20.34 20.98 19.83 20.75 63.6M
2022-03-08 22.19 23.47 20.31 22.01 107.4M
2022-03-07 19.98 22.50 19.93 22.40 86.2M
2022-03-04 20.20 21.10 19.66 19.85 106.7M
2022-03-03 18.16 19.37 17.79 18.64 74.8M
2022-03-02 20.01 20.23 18.17 18.44 73.1M
2022-03-01 18.21 20.76 17.86 20.34 108.9M
2022-02-28 18.23 18.55 17.03 17.54 96.9M
2022-02-25 17.23 17.76 16.03 16.37 81.1M
2022-02-24 21.34 21.39 17.28 17.44 125.0M
2022-02-23 16.19 18.40 16.11 18.28 102.3M
2022-02-22 17.34 18.24 16.35 16.82 114.5M
2022-02-18 16.66 17.64 16.27 17.01 111.0M
2022-02-17 15.18 16.55 15.09 16.42 103.8M
2022-02-16 15.19 15.66 13.90 14.03 79.3M
2022-02-15 15.18 15.78 14.82 14.89 76.2M
2022-02-14 16.96 18.58 16.64 16.93 149.8M
2022-02-11 14.01 17.54 13.85 16.66 164.7M
2022-02-10 13.28 14.52 12.37 14.06 120.1M
2022-02-09 12.52 12.75 12.31 12.34 48.0M
2022-02-08 13.85 14.22 13.01 13.09 60.2M
2022-02-07 14.15 14.39 13.58 14.03 49.7M
2022-02-04 15.21 15.89 13.91 14.64 85.4M
2022-02-03 14.36 15.69 13.80 15.47 96.6M
2022-02-02 13.41 13.94 13.01 13.11 62.5M
2022-02-01 14.78 15.43 13.50 13.57 59.4M
2022-01-31 17.20 17.42 15.21 15.22 70.3M
2022-01-28 18.10 19.30 16.80 16.95 112.7M
2022-01-27 17.09 19.40 16.57 18.65 112.9M
2022-01-26 16.76 19.10 15.60 18.43 159.5M
2022-01-25 19.63 20.66 17.16 17.95 177.1M
2022-01-24 19.24 22.39 17.30 17.68 203.7M
2022-01-21 15.52 17.25 15.05 17.20 146.2M
2022-01-20 13.67 15.26 12.86 15.11 83.2M
2022-01-19 13.28 14.38 13.17 14.20 80.6M
2022-01-18 13.08 13.88 13.04 13.68 93.0M
2022-01-14 13.20 13.31 12.13 12.28 82.2M
2022-01-13 11.45 12.72 11.27 12.55 62.5M
2022-01-12 11.44 11.84 11.16 11.51 48.9M
2022-01-11 12.59 12.98 11.63 11.67 68.5M
2022-01-10 13.42 14.48 12.27 12.35 101.3M
2022-01-07 13.23 13.74 12.58 12.67 62.7M
2022-01-06 13.23 13.60 12.67 13.25 75.8M
2022-01-05 11.90 13.18 11.51 13.18 77.5M
2022-01-04 11.67 12.31 11.62 11.77 45.7M
2022-01-03 12.17 12.54 11.78 11.81 33.9M