S&P 500 VIX

🏛️ アメリカ →
17.49
最終更新: 2025-09-27
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
2025-09-27 18.35 18.40 17.45 17.49 0.1M
2025-09-26 17.96 18.70 17.85 18.33 0.1M
2025-09-25 18.25 18.65 17.95 18.04 0.1M
2025-09-24 18.00 18.60 17.90 18.34 0.1M
2025-09-23 17.75 18.15 17.70 18.05 0.1M
2025-09-20 17.65 18.00 17.55 17.72 0.0M
2025-09-19 17.73 17.80 17.25 17.68 0.1M
2025-09-18 16.00 16.50 15.75 15.86 0.0M
2025-09-17 15.80 16.25 15.60 16.10 0.1M
2025-09-16 15.70 15.90 15.25 15.76 0.1M
2025-09-13 15.68 15.76 15.40 15.59 0.1M
2025-09-12 16.20 16.20 15.60 15.65 0.1M
2025-09-11 16.30 16.40 15.85 16.13 0.1M
2025-09-10 16.36 16.76 16.20 16.29 0.1M
2025-09-09 16.75 16.80 16.30 16.36 0.1M
2025-09-06 16.55 17.36 16.10 16.71 0.1M
2025-09-05 17.15 17.18 16.50 16.60 0.1M
2025-09-04 17.50 17.70 17.10 17.19 0.1M
2025-09-03 17.10 18.70 16.70 17.73 0.1M
2025-09-02 16.92 17.13 16.70 17.00 0.0M
2025-08-30 16.80 17.35 16.55 17.15 0.1M
2025-08-29 16.95 17.10 16.60 16.65 0.1M
2025-08-28 16.85 17.25 16.80 16.90 0.1M
2025-08-27 17.05 17.45 16.80 16.89 0.1M
2025-08-26 16.95 17.35 16.90 17.02 0.1M
2025-08-23 18.60 18.85 16.95 17.00 0.1M
2025-08-22 18.25 18.86 18.10 18.61 0.1M
2025-08-21 15.40 15.75 15.35 15.41 0.0M
2025-08-20 15.35 15.80 15.00 15.57 0.1M
2025-08-19 15.86 15.98 15.30 15.32 0.1M
2025-08-18 15.65 15.78 15.62 15.62 0.0M
2025-08-16 15.80 15.96 15.48 15.77 0.1M
2025-08-15 15.70 16.10 15.47 15.73 0.1M
2025-08-14 15.91 16.00 15.50 15.65 0.1M
2025-08-13 16.95 17.10 15.85 15.89 0.1M
2025-08-12 16.70 17.05 16.60 16.90 0.1M
2025-08-11 16.80 16.80 16.75 16.80 0.0M
2025-08-09 17.65 17.75 16.73 16.87 0.1M
2025-08-08 17.85 18.20 17.25 17.80 0.1M
2025-08-07 18.40 18.46 17.60 17.61 0.1M
2025-08-06 17.95 19.00 17.70 18.31 0.1M
2025-08-05 19.75 20.12 17.90 18.10 0.1M
2025-08-04 19.90 20.00 19.87 19.90 0.0M
2025-08-02 18.05 20.48 17.97 19.85 0.2M
2025-08-01 17.48 18.20 17.20 17.96 0.1M
2025-07-31 17.95 18.30 17.50 17.90 0.1M
2025-07-30 17.32 17.95 17.02 17.84 0.1M
2025-07-29 17.80 17.80 17.00 17.40 0.1M
2025-07-28 17.35 17.40 17.20 17.35 0.0M
2025-07-26 18.00 18.25 17.84 17.88 0.0M
2025-07-25 17.95 18.17 17.80 18.08 0.1M
2025-07-24 18.95 18.95 17.95 18.10 0.1M
2025-07-23 18.95 19.45 18.85 18.90 0.1M
2025-07-22 19.05 19.10 18.60 19.00 0.1M
2025-07-21 19.00 19.10 19.00 19.01 0.0M
2025-07-19 19.30 19.40 19.05 19.14 0.0M
2025-07-18 19.50 19.55 19.18 19.45 0.0M
2025-07-17 17.25 17.35 16.55 16.74 0.0M
2025-07-16 17.25 17.45 16.61 16.99 0.1M
2025-07-15 17.48 17.83 17.15 17.34 0.1M
2025-07-14 17.60 17.60 17.43 17.59 0.0M
2025-07-12 16.87 17.78 16.75 17.12 0.1M
2025-07-11 17.15 17.35 16.79 16.87 0.0M
2025-07-10 17.90 18.00 17.05 17.08 0.1M
2025-07-09 18.80 18.90 17.90 18.02 0.1M
2025-07-08 18.35 19.15 18.35 18.73 0.1M
2025-07-07 18.68 18.66 18.50 18.65 0.0M
2025-07-05 18.35 19.10 18.45 18.75 0.0M
2025-07-04 18.55 18.56 18.00 18.32 0.0M
2025-07-03 18.75 18.90 18.40 18.56 0.1M
2025-07-02 18.75 19.05 18.48 18.65 0.1M
2025-07-01 18.85 18.96 18.50 18.71 0.1M
2025-06-30 18.70 18.78 18.65 18.72 0.0M
2025-06-28 18.90 19.35 18.60 18.85 0.1M
2025-06-27 19.05 19.15 18.75 18.91 0.1M
2025-06-26 19.30 19.38 18.95 19.02 0.1M
2025-06-25 20.60 20.65 19.20 19.25 0.1M
2025-06-24 22.00 22.45 20.63 20.76 0.1M
2025-06-21 20.85 22.08 20.49 21.13 0.1M
2025-06-20 21.25 21.80 20.95 21.10 0.0M
2025-06-19 21.40 21.85 20.40 20.68 0.0M
2025-06-18 19.10 21.80 19.00 20.99 0.1M
2025-06-17 21.60 21.75 18.80 19.19 0.1M
2025-06-14 18.70 22.80 18.70 21.27 0.1M
2025-06-13 18.40 19.25 18.31 18.75 0.1M
2025-06-12 18.16 18.81 17.40 18.35 0.1M
2025-06-11 18.35 18.61 18.00 18.14 0.0M
2025-06-10 18.60 18.85 18.15 18.31 0.0M
2025-06-07 19.90 19.91 18.45 18.53 0.1M
2025-06-06 19.25 19.85 18.55 19.58 0.1M
2025-06-05 19.25 19.40 19.05 19.15 0.0M
2025-06-04 19.70 20.05 19.15 19.20 0.0M
2025-06-03 20.25 20.85 19.65 19.71 0.0M
2025-05-31 20.10 20.90 19.80 20.02 0.1M
2025-05-30 19.65 20.30 19.00 19.96 0.0M
2025-05-29 19.65 20.15 19.55 19.92 0.1M
2025-05-28 22.00 22.03 19.55 19.70 0.1M
2025-05-24 20.50 22.62 20.40 22.04 0.1M
2025-05-23 20.95 21.45 20.25 20.64 0.1M
2025-05-22 18.05 18.85 18.00 19.12 0.0M
2025-05-21 18.19 19.00 17.95 18.00 0.0M
2025-05-20 18.60 19.45 18.02 18.20 0.0M
2025-05-17 18.25 18.43 17.80 17.93 0.0M
2025-05-16 18.85 19.25 18.19 18.23 0.0M
2025-05-15 18.60 18.96 18.30 18.78 0.0M
2025-05-14 18.60 19.05 17.83 18.44 0.1M
2025-05-13 21.65 21.65 18.46 18.57 0.1M
2025-05-10 22.30 22.55 21.70 22.01 0.0M
2025-05-09 23.50 23.55 21.93 22.29 0.1M
2025-05-08 24.40 24.40 23.20 23.32 0.1M
2025-05-07 23.25 24.50 23.15 24.11 0.0M
2025-05-06 22.55 23.30 22.50 23.18 0.0M
2025-05-03 23.65 23.95 22.44 22.48 0.1M
2025-05-02 23.80 24.05 23.15 23.57 0.1M
2025-05-01 23.40 25.65 23.35 24.01 0.1M
2025-04-30 23.80 24.25 23.20 23.39 0.1M
2025-04-29 23.40 24.65 23.15 23.68 0.1M
2025-04-26 24.33 25.10 23.40 23.50 0.1M
2025-04-25 25.30 26.15 24.26 24.57 0.1M
2025-04-24 26.20 26.40 24.65 25.44 0.1M
2025-04-23 28.25 28.50 26.35 26.54 0.1M
2025-04-22 27.05 29.10 26.65 28.45 0.1M
2025-04-18 27.20 27.50 26.30 26.73 0.1M
2025-04-17 31.10 33.31 30.70 31.91 0.0M
2025-04-16 30.10 31.35 28.11 29.90 0.1M
2025-04-15 33.80 33.80 28.65 29.86 0.1M
2025-04-12 35.25 38.85 33.85 34.64 0.1M
2025-04-11 28.40 40.60 27.80 35.86 0.1M
2025-04-10 39.23 44.01 26.80 28.65 0.2M
2025-04-09 32.80 41.50 29.30 39.17 0.2M
2025-04-08 35.00 40.20 26.90 33.17 0.2M
2025-04-05 26.40 33.35 25.75 32.50 0.2M
2025-04-04 22.15 26.57 22.10 26.38 0.2M
2025-04-03 20.90 22.18 19.33 20.16 0.1M
2025-04-02 21.05 22.05 20.50 20.88 0.1M
2025-04-01 21.40 22.65 20.60 20.84 0.1M
2025-03-29 19.00 21.30 19.00 20.98 0.1M
2025-03-28 19.10 19.55 18.65 18.98 0.1M
2025-03-27 18.18 19.30 17.95 18.84 0.1M
2025-03-26 18.15 18.35 17.90 18.21 0.1M
2025-03-25 19.20 19.25 18.00 18.06 0.1M
2025-03-22 19.35 20.13 19.13 19.42 0.1M
2025-03-21 19.70 20.25 19.20 19.40 0.1M
2025-03-20 20.50 20.75 19.25 19.75 0.1M
2025-03-19 20.90 21.50 20.80 21.63 0.0M
2025-03-18 21.65 22.50 20.40 20.84 0.1M
2025-03-15 24.25 24.25 21.40 21.52 0.1M
2025-03-14 23.15 25.05 22.70 24.41 0.1M
2025-03-13 24.30 24.90 22.80 23.08 0.1M
2025-03-12 24.80 26.65 23.97 24.61 0.2M
2025-03-11 21.80 25.45 21.80 24.93 0.2M
2025-03-08 22.40 23.62 21.55 21.63 0.2M
2025-03-07 20.30 22.95 20.20 22.83 0.2M
2025-03-06 20.70 21.75 20.05 20.13 0.1M
2025-03-05 20.50 23.00 20.04 21.24 0.2M
2025-03-04 18.70 21.25 18.40 20.66 0.1M
2025-03-01 19.25 20.00 18.70 18.83 0.2M
2025-02-28 17.80 19.35 17.65 19.31 0.2M
2025-02-27 18.35 18.75 17.60 18.13 0.1M
2025-02-26 18.35 19.40 18.05 18.48 0.2M
2025-02-25 18.10 18.85 17.65 18.43 0.1M
2025-02-22 16.95 18.45 16.91 18.30 0.2M
2025-02-21 16.95 17.35 16.80 17.03 0.1M
2025-02-20 15.50 15.80 15.29 15.94 0.0M
2025-02-19 16.02 16.45 15.50 15.66 0.1M
2025-02-15 16.10 16.30 15.95 16.01 0.1M
2025-02-14 16.70 17.10 16.10 16.14 0.1M
2025-02-13 16.75 17.50 16.58 16.80 0.1M
2025-02-12 16.75 17.01 16.55 16.77 0.1M
2025-02-11 17.55 17.75 16.65 16.70 0.1M
2025-02-08 16.65 17.41 16.35 17.35 0.1M
2025-02-07 16.69 17.00 16.55 16.58 0.1M
2025-02-06 17.50 17.90 16.70 16.77 0.1M
2025-02-05 17.30 18.96 16.90 17.20 0.1M
2025-02-04 18.55 19.85 17.15 17.91 0.2M
2025-02-01 16.82 17.65 16.40 17.36 0.1M
2025-01-31 16.85 17.00 16.51 16.71 0.1M
2025-01-30 17.00 17.60 16.75 16.84 0.1M
2025-01-29 17.50 17.95 16.80 16.94 0.1M
2025-01-28 16.60 20.16 16.55 17.61 0.2M
2025-01-25 16.50 16.55 16.25 16.38 0.1M
2025-01-24 16.70 16.90 16.35 16.47 0.1M
2025-01-23 15.10 15.20 14.70 15.53 0.0M
2025-01-22 16.25 16.90 15.05 15.24 0.1M
2025-01-18 16.30 16.40 15.75 16.18 0.1M
2025-01-17 16.19 16.51 15.85 16.19 0.1M
2025-01-16 18.12 18.25 16.05 16.10 0.1M
2025-01-15 18.45 18.90 17.65 18.21 0.1M
2025-01-14 19.15 20.20 18.40 18.60 0.1M
2025-01-11 18.05 19.65 17.90 19.01 0.1M
2025-01-10 17.80 18.25 17.70 17.97 0.0M
2025-01-09 17.85 18.80 17.50 17.72 0.1M
2025-01-08 16.55 18.21 16.31 17.88 0.1M
2025-01-07 16.80 17.00 16.25 16.57 0.1M
2025-01-04 17.83 17.90 16.65 16.69 0.1M
2025-01-03 17.50 18.85 17.01 17.91 0.1M
2025-01-01 17.40 17.70 16.90 17.52 0.1M