S&P 500 VIX

🏛️ アメリカ →
19.66
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
2023-12-30 16.22 16.45 16.15 16.27 0.0M
2023-12-29 16.28 16.40 16.19 16.25 0.0M
2023-12-28 16.73 16.80 16.30 16.30 0.0M
2023-12-27 17.16 17.16 16.75 16.81 0.0M
2023-12-23 17.25 17.50 17.05 17.08 0.0M
2023-12-22 17.48 17.60 17.17 17.24 0.0M
2023-12-21 16.01 17.02 15.90 16.89 0.1M
2023-12-20 15.75 16.15 15.70 16.00 0.1M
2023-12-19 15.52 15.80 15.45 15.75 0.0M
2023-12-16 14.95 15.60 14.87 15.55 0.0M
2023-12-15 15.12 15.38 14.90 15.00 0.0M
2023-12-14 15.35 15.45 15.05 15.10 0.0M
2023-12-13 15.65 15.65 15.25 15.33 0.0M
2023-12-12 15.90 15.91 15.62 15.67 0.0M
2023-12-09 16.36 16.40 15.88 15.90 0.0M
2023-12-08 16.40 16.50 16.25 16.35 0.0M
2023-12-07 16.35 16.47 16.15 16.35 0.0M
2023-12-06 16.43 16.60 16.27 16.33 0.0M
2023-12-05 16.35 16.75 16.26 16.40 0.0M
2023-12-02 16.40 16.45 16.22 16.31 0.0M
2023-12-01 16.65 16.68 16.40 16.44 0.0M
2023-11-30 16.25 16.70 16.15 16.65 0.0M
2023-11-29 16.47 16.60 16.26 16.35 0.0M
2023-11-28 16.40 16.55 16.37 16.51 0.0M
2023-11-25 16.91 16.92 16.33 16.35 0.0M
2023-11-23 16.70 16.93 16.50 16.84 0.0M
2023-11-22 17.00 17.10 16.65 16.69 0.0M
2023-11-21 17.10 17.10 16.83 17.00 0.0M
2023-11-18 17.31 17.32 17.02 17.06 0.0M
2023-11-17 17.43 17.55 17.15 17.25 0.0M
2023-11-16 17.07 17.08 16.75 16.83 0.0M
2023-11-15 17.15 17.23 16.56 17.09 0.0M
2023-11-14 17.30 17.55 16.95 17.13 0.0M
2023-11-11 17.67 17.77 17.10 17.23 0.0M
2023-11-10 17.37 17.90 17.07 17.78 0.0M
2023-11-09 17.59 17.77 17.25 17.30 0.0M
2023-11-08 17.70 17.85 17.50 17.60 0.0M
2023-11-07 18.25 18.25 17.60 17.65 0.0M
2023-11-04 18.60 18.72 18.12 18.22 0.0M
2023-11-03 19.03 19.03 18.55 18.59 0.0M
2023-11-02 19.75 19.84 18.97 19.01 0.0M
2023-11-01 20.62 20.78 19.65 19.70 0.0M
2023-10-31 21.55 21.77 20.55 20.60 0.0M
2023-10-28 21.12 21.90 20.81 21.85 0.0M
2023-10-27 21.20 21.72 20.88 21.25 0.0M
2023-10-26 20.20 21.35 20.08 21.17 0.0M
2023-10-25 20.70 20.86 20.11 20.20 0.0M
2023-10-24 21.49 22.20 20.52 20.82 0.0M
2023-10-21 21.30 21.69 21.09 21.45 0.0M
2023-10-20 20.35 21.50 20.11 21.35 0.0M
2023-10-19 18.90 19.80 18.85 19.61 0.1M
2023-10-18 18.45 19.03 18.10 18.75 0.0M
2023-10-17 19.75 19.75 18.30 18.44 0.0M
2023-10-14 18.05 19.85 17.85 19.74 0.1M
2023-10-13 17.70 18.52 17.36 18.05 0.0M
2023-10-12 18.10 18.36 17.62 17.76 0.0M
2023-10-11 18.60 18.61 17.86 18.04 0.0M
2023-10-10 19.00 19.55 18.50 18.55 0.0M
2023-10-07 19.03 19.69 18.40 18.66 0.0M
2023-10-06 19.20 19.63 18.92 18.96 0.0M
2023-10-05 19.68 20.12 19.00 19.08 0.0M
2023-10-04 18.22 19.78 18.09 19.64 0.0M
2023-10-03 18.04 18.60 17.90 18.30 0.0M
2023-09-30 18.15 18.45 17.62 18.34 0.0M
2023-09-29 18.75 18.95 18.07 18.20 0.0M
2023-09-28 18.92 19.50 18.57 18.82 0.0M
2023-09-27 17.85 19.13 17.84 19.05 0.0M
2023-09-26 17.97 18.41 17.69 18.03 0.0M
2023-09-23 17.94 18.03 17.57 17.94 0.0M
2023-09-22 17.25 17.95 17.15 17.81 0.0M
2023-09-21 16.42 17.00 16.10 16.87 0.0M
2023-09-20 16.40 16.83 16.26 16.40 0.0M
2023-09-19 16.55 16.85 16.25 16.52 0.0M
2023-09-16 16.18 16.60 16.00 16.53 0.0M
2023-09-15 16.60 16.65 16.10 16.14 0.0M
2023-09-14 16.65 16.85 16.47 16.62 0.0M
2023-09-13 16.70 16.85 16.52 16.70 0.0M
2023-09-12 16.95 16.95 16.55 16.61 0.0M
2023-09-09 17.20 17.40 16.76 16.98 0.0M
2023-09-08 17.20 17.73 17.10 17.15 0.0M
2023-09-07 17.15 17.55 17.06 17.25 0.0M
2023-09-06 17.10 17.30 16.85 17.00 0.0M
2023-09-02 17.22 17.25 16.92 17.10 0.0M
2023-09-01 17.50 17.57 17.18 17.23 0.0M
2023-08-31 17.82 17.92 17.47 17.50 0.0M
2023-08-30 18.15 18.25 17.65 17.85 0.0M
2023-08-29 18.50 18.65 18.07 18.15 0.0M
2023-08-26 19.25 19.30 18.42 18.58 0.0M
2023-08-25 18.50 19.25 18.37 19.13 0.0M
2023-08-24 19.06 19.06 18.45 18.73 0.0M
2023-08-23 19.02 19.22 18.60 19.05 0.0M
2023-08-22 19.25 19.33 18.80 18.95 0.0M
2023-08-19 19.45 19.92 19.10 19.23 0.0M
2023-08-18 18.84 19.50 18.67 19.38 0.0M
2023-08-17 18.45 18.60 17.95 18.55 0.0M
2023-08-16 17.62 18.55 17.45 18.30 0.0M
2023-08-15 17.85 18.21 17.45 17.60 0.0M
2023-08-12 18.30 18.71 17.75 17.82 0.0M
2023-08-11 18.32 18.63 17.55 18.35 0.0M
2023-08-10 18.38 18.77 17.97 18.31 0.0M
2023-08-09 18.00 19.42 17.98 18.40 0.0M
2023-08-08 18.61 18.66 18.00 18.10 0.0M
2023-08-05 18.35 18.90 17.70 18.72 0.0M
2023-08-04 18.52 19.05 18.12 18.30 0.0M
2023-08-03 17.60 18.80 17.58 18.38 0.0M
2023-08-02 17.27 17.68 17.23 17.50 0.0M
2023-08-01 17.46 17.51 17.20 17.28 0.0M
2023-07-29 17.67 17.72 17.21 17.39 0.0M
2023-07-28 17.43 18.10 17.07 17.76 0.0M
2023-07-27 17.55 17.72 17.20 17.24 0.0M
2023-07-26 17.51 17.65 17.27 17.55 0.0M
2023-07-25 17.85 17.90 17.45 17.50 0.0M
2023-07-22 17.97 18.00 17.60 17.80 0.0M
2023-07-21 17.92 18.18 17.80 17.95 0.0M
2023-07-20 17.05 17.41 16.85 17.35 0.0M
2023-07-19 17.11 17.16 16.90 17.04 0.0M
2023-07-18 17.05 17.15 16.75 17.08 0.0M
2023-07-15 17.11 17.40 16.95 17.04 0.0M
2023-07-14 17.07 17.15 16.70 17.10 0.0M
2023-07-13 17.63 17.75 17.00 17.10 0.0M
2023-07-12 17.80 17.88 17.40 17.64 0.0M
2023-07-11 17.95 18.30 17.65 17.66 0.0M
2023-07-08 18.35 18.55 17.70 17.94 0.0M
2023-07-07 17.60 19.22 17.60 18.22 0.0M
2023-07-06 17.60 17.81 17.50 17.60 0.0M
2023-07-04 17.60 17.60 17.45 17.57 0.0M
2023-07-01 17.92 17.95 17.50 17.60 0.0M
2023-06-30 17.71 18.00 17.59 18.00 0.0M
2023-06-29 18.14 18.25 17.60 17.64 0.0M
2023-06-28 18.67 18.70 18.00 18.14 0.0M
2023-06-27 18.88 19.01 18.45 18.64 0.0M
2023-06-24 18.70 19.10 18.67 18.90 0.0M
2023-06-23 18.90 19.10 18.60 18.69 0.0M
2023-06-22 17.82 17.92 17.50 17.50 0.0M
2023-06-21 17.85 18.10 17.80 17.90 0.0M
2023-06-17 18.25 18.35 17.72 17.84 0.0M
2023-06-16 17.95 18.30 17.80 18.25 0.0M
2023-06-15 18.40 18.45 17.90 17.95 0.0M
2023-06-14 18.30 18.41 18.05 18.28 0.0M
2023-06-13 18.36 18.62 18.22 18.32 0.0M
2023-06-10 18.37 18.57 18.15 18.36 0.0M
2023-06-09 18.85 18.95 18.25 18.35 0.0M
2023-06-08 18.75 19.00 18.65 18.80 0.0M
2023-06-07 19.56 19.63 18.60 18.61 0.0M
2023-06-06 19.95 20.02 19.50 19.55 0.0M
2023-06-03 20.36 20.47 19.51 19.79 0.0M
2023-06-02 21.31 21.38 20.30 20.35 0.0M
2023-06-01 21.49 21.80 21.17 21.30 0.0M
2023-05-31 21.50 21.82 21.10 21.50 0.0M
2023-05-27 22.45 22.52 21.60 21.75 0.0M
2023-05-26 22.45 22.72 22.25 22.40 0.0M
2023-05-25 22.35 22.86 22.32 22.72 0.0M
2023-05-24 22.30 22.71 22.10 22.36 0.0M
2023-05-23 22.50 22.63 22.15 22.35 0.0M
2023-05-20 21.91 22.53 21.65 22.39 0.0M
2023-05-19 22.48 22.56 21.90 21.95 0.0M
2023-05-18 22.20 22.27 21.55 21.74 0.0M
2023-05-17 21.70 22.35 21.67 22.26 0.0M
2023-05-16 22.25 22.26 21.65 21.66 0.0M
2023-05-13 22.12 22.55 21.80 22.15 0.0M
2023-05-12 22.35 22.85 22.00 22.05 0.0M
2023-05-11 22.85 23.05 22.15 22.30 0.0M
2023-05-10 22.62 22.93 22.58 22.82 0.0M
2023-05-09 22.90 23.00 22.50 22.55 0.0M
2023-05-06 24.12 24.12 22.75 22.81 0.0M
2023-05-05 23.75 24.37 23.30 24.13 0.0M
2023-05-04 23.00 23.79 22.68 23.40 0.0M
2023-05-03 22.66 23.83 22.48 22.98 0.0M
2023-05-02 22.87 22.90 22.12 22.40 0.0M
2023-04-29 23.05 23.40 22.80 22.89 0.0M
2023-04-28 23.50 23.55 22.95 23.11 0.0M
2023-04-27 23.70 23.97 23.20 23.56 0.0M
2023-04-26 22.82 24.00 22.80 23.98 0.0M
2023-04-25 22.85 23.15 22.80 22.84 0.0M
2023-04-22 22.80 23.08 22.70 22.80 0.0M
2023-04-21 22.59 22.98 22.50 22.87 0.0M
2023-04-20 21.27 21.75 21.10 21.36 0.0M
2023-04-19 21.21 21.40 21.05 21.20 0.0M
2023-04-18 21.65 21.75 21.05 21.15 0.0M
2023-04-15 21.85 22.15 21.60 21.70 0.0M
2023-04-14 22.27 22.32 21.60 21.80 0.0M
2023-04-13 22.26 22.43 21.72 22.25 0.0M
2023-04-12 22.40 22.47 22.02 22.24 0.0M
2023-04-11 22.80 23.05 22.35 22.44 0.0M
2023-04-07 23.10 23.27 22.62 22.74 0.0M
2023-04-06 23.01 23.47 22.92 23.00 0.0M
2023-04-05 22.55 23.50 22.37 23.03 0.0M
2023-04-04 23.11 23.40 22.45 22.50 0.0M
2023-04-01 23.10 23.22 22.80 22.96 0.0M
2023-03-31 22.94 23.49 22.72 23.00 0.0M
2023-03-30 23.35 23.35 22.80 22.98 0.0M
2023-03-29 23.62 23.91 23.30 23.40 0.0M
2023-03-28 24.40 24.75 23.55 23.65 0.0M
2023-03-25 24.55 26.05 24.30 24.45 0.0M
2023-03-24 24.00 24.91 23.12 24.71 0.0M
2023-03-23 23.39 23.90 22.50 23.71 0.1M
2023-03-22 25.05 25.13 23.20 23.30 0.0M
2023-03-21 25.75 27.55 24.90 25.06 0.0M
2023-03-18 23.98 26.17 23.67 25.95 0.0M
2023-03-17 25.55 26.25 23.75 23.83 0.0M
2023-03-16 23.90 27.28 23.65 25.52 0.1M
2023-03-15 25.30 25.30 22.97 24.01 0.0M
2023-03-14 24.20 26.52 23.03 25.16 0.1M
2023-03-11 22.70 26.20 22.18 24.50 0.1M
2023-03-10 21.00 22.75 20.70 22.58 0.0M
2023-03-09 21.33 21.50 20.95 21.00 0.0M
2023-03-08 20.95 21.40 20.75 21.35 0.0M
2023-03-07 21.25 21.35 20.90 20.92 0.0M
2023-03-04 21.82 21.93 21.22 21.29 0.0M
2023-03-03 22.42 22.85 21.70 21.74 0.0M
2023-03-02 22.26 22.65 22.05 22.45 0.0M
2023-03-01 22.50 22.73 22.07 22.15 0.0M
2023-02-28 23.07 23.10 22.45 22.53 0.0M
2023-02-25 22.36 23.35 22.36 23.10 0.0M
2023-02-24 22.85 23.05 22.30 22.40 0.0M
2023-02-23 23.40 23.62 22.80 22.90 0.0M
2023-02-22 22.37 23.50 22.33 23.32 0.0M
2023-02-18 22.30 22.75 22.20 22.25 0.0M
2023-02-17 21.67 22.28 21.50 22.20 0.0M
2023-02-16 21.50 21.68 21.05 21.10 0.0M
2023-02-15 21.87 22.00 21.15 21.32 0.0M
2023-02-14 22.70 22.95 21.80 21.95 0.0M
2023-02-11 22.35 23.07 22.25 22.75 0.0M
2023-02-10 21.89 22.47 21.35 22.40 0.0M
2023-02-09 21.25 22.05 21.05 21.86 0.0M
2023-02-08 21.58 21.80 20.91 21.05 0.0M
2023-02-07 21.40 21.75 21.32 21.61 0.0M
2023-02-04 21.15 21.77 21.02 21.36 0.0M
2023-02-03 20.65 21.47 20.31 21.10 0.0M
2023-02-02 21.05 21.45 20.56 20.70 0.0M
2023-02-01 21.45 21.76 20.98 21.10 0.0M
2023-01-31 21.23 21.78 21.23 21.45 0.0M
2023-01-28 21.55 21.60 20.90 21.20 0.0M
2023-01-27 21.78 21.83 21.40 21.50 0.0M
2023-01-26 21.73 22.55 21.70 21.76 0.0M
2023-01-25 22.42 22.60 21.65 21.73 0.0M
2023-01-24 22.67 22.80 22.40 22.49 0.0M
2023-01-21 23.17 23.40 22.65 22.71 0.0M
2023-01-20 23.20 23.80 23.00 23.25 0.0M
2023-01-19 21.96 22.65 21.60 22.58 0.0M
2023-01-18 21.80 22.20 21.75 21.82 0.0M
2023-01-14 22.40 22.50 21.60 21.85 0.0M
2023-01-13 23.04 23.30 22.25 22.30 0.0M
2023-01-12 23.09 23.20 22.87 23.10 0.0M
2023-01-11 23.78 23.97 23.00 23.02 0.0M
2023-01-10 23.60 23.88 23.30 23.71 0.0M
2023-01-07 24.30 24.35 23.40 23.70 0.0M
2023-01-06 24.32 24.58 24.15 24.31 0.0M
2023-01-05 24.91 24.93 24.20 24.24 0.0M
2023-01-04 25.20 25.50 24.80 24.85 0.0M