Mini 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 16.20 16.39 16.18 16.27 0.0M
2023-12-29 16.33 16.36 16.20 16.25 0.0M
2023-12-28 16.75 16.75 16.39 16.30 0.0M
2023-12-27 17.09 17.09 16.85 16.81 0.0M
2023-12-23 17.37 17.40 17.07 17.08 0.0M
2023-12-22 17.47 17.52 17.20 17.24 0.0M
2023-12-21 16.00 17.00 15.91 16.89 0.0M
2023-12-20 15.79 16.15 15.76 16.00 0.0M
2023-12-19 15.60 15.75 15.45 15.75 0.0M
2023-12-16 15.00 15.56 14.90 15.55 0.0M
2023-12-15 15.15 15.35 14.92 15.00 0.0M
2023-12-14 15.35 15.46 15.08 15.10 0.0M
2023-12-13 15.63 15.65 15.26 15.33 0.0M
2023-12-12 15.90 15.90 15.60 15.67 0.0M
2023-12-09 16.39 16.40 15.90 15.90 0.0M
2023-12-08 16.40 16.50 16.30 16.35 0.0M
2023-12-07 16.30 16.41 16.19 16.35 0.0M
2023-12-06 16.45 16.45 16.30 16.33 0.0M
2023-12-05 16.35 16.72 16.30 16.40 0.0M
2023-12-02 16.42 16.42 16.24 16.31 0.0M
2023-12-01 16.65 16.65 16.43 16.44 0.0M
2023-11-30 16.30 16.65 16.15 16.65 0.0M
2023-11-29 16.45 16.56 16.30 16.35 0.0M
2023-11-28 16.44 16.55 16.37 16.51 0.0M
2023-11-25 16.86 16.90 16.35 16.35 0.0M
2023-11-23 16.66 16.92 16.56 16.84 0.0M
2023-11-22 17.00 17.05 16.67 16.69 0.0M
2023-11-21 17.08 17.08 16.85 17.00 0.0M
2023-11-18 17.30 17.31 17.05 17.06 0.0M
2023-11-17 17.45 17.50 17.20 17.25 0.0M
2023-11-16 17.00 17.00 16.77 16.83 0.0M
2023-11-15 17.15 17.20 16.60 17.09 0.0M
2023-11-14 17.40 17.50 16.95 17.13 0.0M
2023-11-11 17.64 17.70 17.15 17.23 0.0M
2023-11-10 17.25 17.84 17.11 17.78 0.0M
2023-11-09 17.50 17.70 17.25 17.30 0.0M
2023-11-08 17.68 17.80 17.52 17.60 0.0M
2023-11-07 18.09 18.12 17.65 17.65 0.0M
2023-11-04 18.65 18.70 18.15 18.22 0.0M
2023-11-03 19.10 19.10 18.58 18.59 0.0M
2023-11-02 19.82 19.82 18.97 19.01 0.0M
2023-11-01 20.63 20.70 19.70 19.70 0.0M
2023-10-31 21.55 21.56 20.55 20.60 0.0M
2023-10-28 21.00 21.82 20.85 21.85 0.0M
2023-10-27 21.40 21.60 20.89 21.25 0.0M
2023-10-26 20.30 21.26 20.25 21.17 0.0M
2023-10-25 20.75 20.76 20.10 20.20 0.0M
2023-10-24 21.75 22.11 20.55 20.82 0.0M
2023-10-21 21.25 21.65 21.10 21.45 0.0M
2023-10-20 20.25 21.41 20.15 21.35 0.0M
2023-10-19 18.90 19.79 18.88 19.61 0.0M
2023-10-18 18.55 19.00 18.15 18.75 0.0M
2023-10-17 19.50 19.55 18.36 18.44 0.0M
2023-10-14 18.03 19.81 17.90 19.74 0.0M
2023-10-13 17.63 18.52 17.40 18.05 0.0M
2023-10-12 18.10 18.33 17.64 17.76 0.0M
2023-10-11 18.60 18.61 17.90 18.04 0.0M
2023-10-10 18.75 19.60 18.55 18.55 0.0M
2023-10-07 19.09 19.63 18.43 18.66 0.0M
2023-10-06 19.20 19.60 18.94 18.96 0.0M
2023-10-05 19.45 20.00 19.00 19.08 0.0M
2023-10-04 18.28 19.75 18.13 19.64 0.0M
2023-10-03 18.15 18.47 17.95 18.30 0.0M
2023-09-30 18.07 18.42 17.64 18.34 0.0M
2023-09-29 18.75 18.96 18.15 18.20 0.0M
2023-09-28 18.80 19.40 18.58 18.82 0.0M
2023-09-27 17.85 19.10 17.85 19.05 0.0M
2023-09-26 17.85 18.35 17.85 18.03 0.0M
2023-09-23 17.95 18.00 17.65 17.94 0.0M
2023-09-22 17.23 17.94 17.23 17.81 0.0M
2023-09-21 16.44 16.99 16.14 16.87 0.0M
2023-09-20 16.40 16.80 16.29 16.40 0.0M
2023-09-19 16.49 16.71 16.28 16.52 0.0M
2023-09-16 16.15 16.60 16.07 16.53 0.0M
2023-09-15 16.53 16.60 16.14 16.14 0.0M
2023-09-14 16.69 16.81 16.50 16.62 0.0M
2023-09-13 16.67 16.80 16.54 16.70 0.0M
2023-09-12 16.85 16.93 16.60 16.61 0.0M
2023-09-09 17.10 17.28 16.80 16.98 0.0M
2023-09-08 17.16 17.72 17.15 17.15 0.0M
2023-09-07 17.13 17.36 17.10 17.25 0.0M
2023-09-06 17.05 17.26 16.92 17.00 0.0M
2023-09-02 17.20 17.20 16.95 17.10 0.0M
2023-09-01 17.45 17.54 17.18 17.23 0.0M
2023-08-31 17.86 17.89 17.51 17.50 0.0M
2023-08-30 18.20 18.20 17.70 17.85 0.0M
2023-08-29 18.70 18.70 18.09 18.15 0.0M
2023-08-26 19.13 19.14 18.50 18.58 0.0M
2023-08-25 18.55 19.20 18.40 19.13 0.0M
2023-08-24 19.05 19.05 18.52 18.73 0.0M
2023-08-23 18.70 19.15 18.70 19.05 0.0M
2023-08-22 19.13 19.25 18.84 18.95 0.0M
2023-08-19 19.45 19.88 19.13 19.23 0.0M
2023-08-18 18.87 19.45 18.79 19.38 0.0M
2023-08-17 18.45 18.60 17.99 18.55 0.0M
2023-08-16 17.60 18.56 17.50 18.30 0.0M
2023-08-15 17.85 18.15 17.51 17.60 0.0M
2023-08-12 18.33 18.60 17.80 17.82 0.0M
2023-08-11 18.31 18.60 17.55 18.35 0.0M
2023-08-10 18.46 18.75 17.99 18.31 0.0M
2023-08-09 18.05 19.34 18.05 18.40 0.0M
2023-08-08 18.50 18.60 18.01 18.10 0.0M
2023-08-05 18.35 18.85 17.75 18.72 0.0M
2023-08-04 18.39 19.00 18.18 18.30 0.0M
2023-08-03 17.76 18.75 17.76 18.38 0.0M
2023-08-02 17.31 17.65 17.31 17.50 0.0M
2023-08-01 17.38 17.47 17.31 17.28 0.0M
2023-07-29 17.55 17.75 17.25 17.39 0.0M
2023-07-28 17.50 18.00 17.11 17.76 0.0M
2023-07-27 17.56 17.66 17.25 17.24 0.0M
2023-07-26 17.56 17.60 17.34 17.55 0.0M
2023-07-25 17.90 17.90 17.49 17.50 0.0M
2023-07-22 17.98 17.98 17.62 17.80 0.0M
2023-07-21 17.97 18.12 17.80 17.95 0.0M
2023-07-20 17.05 17.37 16.87 17.35 0.0M
2023-07-19 17.10 17.11 16.90 17.04 0.0M
2023-07-18 17.07 17.07 16.75 17.08 0.0M
2023-07-15 17.15 17.38 16.97 17.04 0.0M
2023-07-14 17.04 17.10 16.80 17.10 0.0M
2023-07-13 17.71 17.71 17.01 17.10 0.0M
2023-07-12 17.70 17.84 17.44 17.64 0.0M
2023-07-11 18.05 18.25 17.66 17.66 0.0M
2023-07-08 18.28 18.50 17.71 17.94 0.0M
2023-07-07 17.66 19.15 17.60 18.22 0.0M
2023-07-06 17.59 17.77 17.56 17.60 0.0M
2023-07-04 17.59 17.61 17.50 17.57 0.0M
2023-07-01 17.95 17.95 17.55 17.60 0.0M
2023-06-30 17.71 17.99 17.71 18.00 0.0M
2023-06-29 18.25 18.25 17.64 17.64 0.0M
2023-06-28 18.70 18.70 18.03 18.14 0.0M
2023-06-27 18.86 18.99 18.49 18.64 0.0M
2023-06-24 18.68 18.99 18.68 18.90 0.0M
2023-06-23 18.90 19.00 18.68 18.69 0.0M
2023-06-22 17.85 17.94 17.51 17.50 0.0M
2023-06-21 17.85 18.10 17.81 17.90 0.0M
2023-06-17 18.31 18.31 17.80 17.84 0.0M
2023-06-16 18.06 18.30 17.85 18.25 0.0M
2023-06-15 18.41 18.41 17.94 17.95 0.0M
2023-06-14 18.28 18.40 18.07 18.28 0.0M
2023-06-13 18.40 18.60 18.26 18.32 0.0M
2023-06-10 18.35 18.51 18.20 18.36 0.0M
2023-06-09 18.91 18.91 18.29 18.35 0.0M
2023-06-08 18.80 18.95 18.66 18.80 0.0M
2023-06-07 19.54 19.61 18.66 18.61 0.0M
2023-06-06 19.96 20.01 19.54 19.55 0.0M
2023-06-03 20.40 20.45 19.56 19.79 0.0M
2023-06-02 21.34 21.35 20.31 20.35 0.0M
2023-06-01 21.56 21.76 21.26 21.30 0.0M
2023-05-31 21.50 21.80 21.13 21.50 0.0M
2023-05-27 22.45 22.56 21.63 21.75 0.0M
2023-05-26 22.49 22.70 22.26 22.40 0.0M
2023-05-25 22.33 22.85 22.32 22.72 0.0M
2023-05-24 22.24 22.68 22.18 22.36 0.0M
2023-05-23 22.55 22.60 22.15 22.35 0.0M
2023-05-20 21.91 22.46 21.69 22.39 0.0M
2023-05-19 22.41 22.52 21.92 21.95 0.0M
2023-05-18 22.25 22.27 21.56 21.74 0.0M
2023-05-17 21.80 22.30 21.69 22.26 0.0M
2023-05-16 22.22 22.25 21.68 21.66 0.0M
2023-05-13 22.12 22.54 21.82 22.15 0.0M
2023-05-12 22.30 22.80 22.04 22.05 0.0M
2023-05-11 22.95 23.00 22.20 22.30 0.0M
2023-05-10 22.65 22.90 22.63 22.82 0.0M
2023-05-09 22.91 23.00 22.54 22.55 0.0M
2023-05-06 24.03 24.03 22.77 22.81 0.0M
2023-05-05 23.90 24.32 23.36 24.13 0.0M
2023-05-04 22.90 23.75 22.74 23.40 0.0M
2023-05-03 22.70 23.78 22.56 22.98 0.0M
2023-05-02 22.91 22.91 22.18 22.40 0.0M
2023-04-29 23.15 23.35 22.85 22.89 0.0M
2023-04-28 23.52 23.52 22.94 23.11 0.0M
2023-04-27 23.75 23.96 23.24 23.56 0.0M
2023-04-26 22.86 23.99 22.86 23.98 0.0M
2023-04-25 22.99 23.02 22.80 22.84 0.0M
2023-04-22 22.86 23.05 22.73 22.80 0.0M
2023-04-21 22.56 22.92 22.54 22.87 0.0M
2023-04-20 21.35 21.70 21.15 21.36 0.0M
2023-04-19 21.30 21.40 21.07 21.20 0.0M
2023-04-18 21.55 21.74 21.05 21.15 0.0M
2023-04-15 21.85 22.10 21.65 21.70 0.0M
2023-04-14 22.29 22.29 21.65 21.80 0.0M
2023-04-13 22.25 22.36 21.75 22.25 0.0M
2023-04-12 22.39 22.41 22.04 22.24 0.0M
2023-04-11 22.70 23.00 22.37 22.44 0.0M
2023-04-07 23.25 23.25 22.65 22.74 0.0M
2023-04-06 23.14 23.41 22.95 23.00 0.0M
2023-04-05 22.61 23.45 22.41 23.03 0.0M
2023-04-04 23.19 23.19 22.49 22.50 0.0M
2023-04-01 23.11 23.20 22.83 22.96 0.0M
2023-03-31 22.96 23.47 22.75 23.00 0.0M
2023-03-30 23.30 23.30 22.85 22.98 0.0M
2023-03-29 23.59 23.88 23.32 23.40 0.0M
2023-03-28 24.65 24.70 23.60 23.65 0.0M
2023-03-25 24.55 26.00 24.33 24.45 0.0M
2023-03-24 23.98 24.90 23.18 24.71 0.0M
2023-03-23 23.54 23.87 22.51 23.71 0.0M
2023-03-22 25.30 25.30 23.20 23.30 0.0M
2023-03-21 25.80 27.55 24.94 25.06 0.0M
2023-03-18 24.10 26.10 23.70 25.95 0.0M
2023-03-17 25.65 26.20 23.80 23.83 0.0M
2023-03-16 23.89 27.24 23.69 25.52 0.0M
2023-03-15 24.90 25.16 23.00 24.01 0.0M
2023-03-14 25.24 26.46 23.09 25.16 0.0M
2023-03-11 22.80 26.20 22.15 24.50 0.0M
2023-03-10 21.05 22.65 20.75 22.58 0.0M
2023-03-09 21.30 21.45 20.95 21.00 0.0M
2023-03-08 20.91 21.35 20.80 21.35 0.0M
2023-03-07 21.30 21.35 20.92 20.92 0.0M
2023-03-04 21.89 21.92 21.20 21.29 0.0M
2023-03-03 22.40 22.80 21.70 21.74 0.0M
2023-03-02 22.25 22.60 22.06 22.45 0.0M
2023-03-01 22.49 22.70 22.11 22.15 0.0M
2023-02-28 23.06 23.06 22.48 22.53 0.0M
2023-02-25 22.43 23.33 22.40 23.10 0.0M
2023-02-24 22.90 23.01 22.34 22.40 0.0M
2023-02-23 23.45 23.60 22.85 22.90 0.0M
2023-02-22 22.40 23.40 22.33 23.32 0.0M
2023-02-18 22.32 22.76 22.21 22.25 0.0M
2023-02-17 21.63 22.26 21.51 22.20 0.0M
2023-02-16 21.47 21.63 21.10 21.10 0.0M
2023-02-15 21.95 21.95 21.20 21.32 0.0M
2023-02-14 22.75 22.94 21.86 21.95 0.0M
2023-02-11 22.40 23.04 22.36 22.75 0.0M
2023-02-10 21.84 22.40 21.40 22.40 0.0M
2023-02-09 21.20 22.00 21.10 21.86 0.0M
2023-02-08 21.57 21.75 20.92 21.05 0.0M
2023-02-07 21.49 21.71 21.45 21.61 0.0M
2023-02-04 21.10 21.73 21.10 21.36 0.0M
2023-02-03 20.55 21.44 20.36 21.10 0.0M
2023-02-02 21.10 21.40 20.56 20.70 0.0M
2023-02-01 21.39 21.65 21.01 21.10 0.0M
2023-01-31 21.25 21.74 21.25 21.45 0.0M
2023-01-28 21.50 21.50 20.93 21.20 0.0M
2023-01-27 21.76 21.80 21.47 21.50 0.0M
2023-01-26 21.94 22.54 21.72 21.76 0.0M
2023-01-25 22.44 22.52 21.71 21.73 0.0M
2023-01-24 22.64 22.65 22.45 22.49 0.0M
2023-01-21 23.10 23.20 22.64 22.71 0.0M
2023-01-20 23.70 23.70 23.06 23.25 0.0M
2023-01-19 22.00 22.61 21.64 22.58 0.0M
2023-01-18 21.80 22.20 21.76 21.82 0.0M
2023-01-14 22.55 22.55 21.65 21.85 0.0M
2023-01-13 23.05 23.11 22.29 22.30 0.0M
2023-01-12 23.05 23.15 22.89 23.10 0.0M
2023-01-11 23.85 23.90 23.00 23.02 0.0M
2023-01-10 23.75 23.80 23.35 23.71 0.0M
2023-01-07 24.25 24.35 23.44 23.70 0.0M
2023-01-06 24.40 24.54 24.21 24.31 0.0M
2023-01-05 24.90 24.90 24.20 24.24 0.0M
2023-01-04 25.34 25.40 24.85 24.85 0.0M