S&P 500 VIX

🏛️ アメリカ →
21.08
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 21.45 21.53 21.04 21.08 0.0M
2025-09-26 21.37 21.65 21.30 21.50 0.0M
2025-09-25 21.50 21.71 21.35 21.45 0.0M
2025-09-24 21.40 21.65 21.29 21.58 0.0M
2025-09-23 21.25 21.50 21.25 21.45 0.0M
2025-09-20 21.22 21.35 21.17 21.25 0.0M
2025-09-19 21.25 21.30 21.15 21.28 0.0M
2025-09-18 21.14 21.15 20.67 20.84 0.0M
2025-09-17 20.95 21.25 20.90 21.20 0.0M
2025-09-16 20.87 20.95 20.75 20.94 0.0M
2025-09-13 20.80 20.87 20.70 20.85 0.0M
2025-09-12 21.03 21.03 20.75 20.79 0.0M
2025-09-11 21.01 21.12 20.90 21.05 0.0M
2025-09-10 21.08 21.28 20.95 21.01 0.0M
2025-09-09 21.30 21.40 21.05 21.10 0.0M
2025-09-06 21.24 21.52 20.94 21.35 0.0M
2025-09-05 21.56 21.60 21.20 21.28 0.0M
2025-09-04 21.65 21.72 21.50 21.60 0.0M
2025-09-03 21.44 21.92 21.35 21.74 0.0M
2025-09-02 21.60 21.60 21.50 21.50 0.0M
2025-08-30 21.29 21.50 21.15 21.45 0.0M
2025-08-29 21.40 21.46 21.15 21.30 0.0M
2025-08-28 21.25 21.45 21.21 21.36 0.0M
2025-08-27 21.27 21.47 21.25 21.30 0.0M
2025-08-26 21.15 21.30 21.05 21.30 0.0M
2025-08-23 22.02 22.05 21.05 21.10 0.0M
2025-08-22 21.92 22.20 21.85 22.01 0.0M
2025-08-21 21.05 21.35 20.80 21.13 0.0M
2025-08-20 20.90 21.15 20.80 21.10 0.0M
2025-08-19 21.20 21.37 20.90 21.00 0.0M
2025-08-16 21.10 21.27 21.00 21.23 0.0M
2025-08-15 20.97 21.17 20.90 21.06 0.0M
2025-08-14 20.91 21.07 20.80 21.01 0.0M
2025-08-13 21.28 21.40 20.90 21.00 0.0M
2025-08-12 21.15 21.30 21.08 21.25 0.0M
2025-08-09 21.23 21.30 21.10 21.21 0.0M
2025-08-08 21.23 21.43 21.02 21.32 0.0M
2025-08-07 21.45 21.55 21.15 21.24 0.0M
2025-08-06 21.45 21.70 21.22 21.50 0.0M
2025-08-05 21.65 21.70 21.35 21.43 0.0M
2025-08-02 21.33 21.92 21.33 21.76 0.0M
2025-08-01 21.05 21.40 20.91 21.35 0.0M
2025-07-31 21.20 21.35 21.00 21.23 0.0M
2025-07-30 20.76 21.20 20.72 21.16 0.0M
2025-07-29 20.90 20.92 20.60 20.80 0.0M
2025-07-26 21.02 21.10 20.91 21.00 0.0M
2025-07-25 21.10 21.15 20.95 21.05 0.0M
2025-07-24 21.58 21.65 21.07 21.15 0.0M
2025-07-23 21.47 21.78 21.43 21.60 0.0M
2025-07-22 21.50 21.55 21.31 21.54 0.0M
2025-07-19 21.57 21.65 21.45 21.56 0.0M
2025-07-18 21.50 21.70 21.36 21.65 0.0M
2025-07-17 21.44 22.02 21.27 21.55 0.0M
2025-07-16 21.27 21.48 21.05 21.40 0.0M
2025-07-15 21.17 21.40 21.17 21.35 0.0M
2025-07-12 21.01 21.27 21.00 21.18 0.0M
2025-07-11 21.12 21.20 21.00 21.05 0.0M
2025-07-10 21.20 21.25 21.00 21.10 0.0M
2025-07-09 21.42 21.43 21.05 21.28 0.0M
2025-07-08 21.33 21.62 21.43 21.40 0.0M
2025-07-05 21.45 21.51 21.45 21.47 0.0M
2025-07-04 21.31 21.35 21.12 21.30 0.0M
2025-07-03 21.35 21.40 21.15 21.33 0.0M
2025-07-02 21.33 21.43 21.15 21.38 0.0M
2025-07-01 21.21 21.35 21.14 21.30 0.0M
2025-06-28 21.17 21.30 21.07 21.23 0.0M
2025-06-27 21.25 21.30 21.07 21.19 0.0M
2025-06-26 21.35 21.40 21.20 21.28 0.0M
2025-06-25 21.80 21.80 21.30 21.35 0.0M
2025-06-24 22.59 22.75 21.80 21.95 0.0M
2025-06-21 21.81 22.42 21.72 22.04 0.0M
2025-06-20 21.81 22.55 22.20 22.26 0.0M
2025-06-19 22.00 22.28 21.65 21.90 0.0M
2025-06-18 21.73 22.30 21.70 22.13 0.0M
2025-06-17 22.30 22.32 21.40 21.65 0.0M
2025-06-14 21.65 23.12 21.63 22.34 0.0M
2025-06-13 21.55 21.82 21.50 21.71 0.0M
2025-06-12 21.51 21.66 21.11 21.60 0.0M
2025-06-11 21.50 21.60 21.40 21.48 0.0M
2025-06-10 21.50 21.70 21.30 21.50 0.0M
2025-06-07 22.05 22.10 21.42 21.50 0.0M
2025-06-06 21.60 22.00 21.35 21.88 0.0M
2025-06-05 21.53 21.65 21.35 21.64 0.0M
2025-06-04 21.59 21.80 21.37 21.54 0.0M
2025-06-03 21.85 22.15 21.55 21.65 0.0M
2025-05-31 21.60 22.02 21.53 21.71 0.0M
2025-05-30 21.25 21.65 21.00 21.60 0.0M
2025-05-29 21.12 21.55 21.12 21.49 0.0M
2025-05-28 22.05 22.05 21.15 21.23 0.0M
2025-05-24 21.60 22.60 21.57 22.10 0.0M
2025-05-23 21.70 21.90 21.42 21.65 0.0M
2025-05-22 20.70 21.74 20.70 21.65 0.0M
2025-05-21 20.77 21.01 20.65 20.78 0.0M
2025-05-20 20.83 21.25 20.55 20.79 0.0M
2025-05-17 20.40 20.71 20.25 20.56 0.0M
2025-05-16 20.55 20.75 20.38 20.40 0.0M
2025-05-15 20.57 20.71 20.31 20.55 0.0M
2025-05-14 20.36 20.52 20.00 20.37 0.0M
2025-05-13 21.95 21.96 20.35 20.40 0.0M
2025-05-10 22.25 22.30 21.95 22.05 0.0M
2025-05-09 22.65 22.70 22.15 22.23 0.0M
2025-05-08 22.80 23.00 22.53 22.57 0.0M
2025-05-07 22.48 23.02 22.40 22.85 0.0M
2025-05-06 22.35 22.55 22.25 22.45 0.0M
2025-05-03 22.95 23.00 22.20 22.25 0.0M
2025-05-02 23.01 23.08 22.66 22.85 0.0M
2025-05-01 22.83 23.61 22.75 23.08 0.0M
2025-04-30 23.03 23.20 22.70 22.86 0.0M
2025-04-29 22.85 23.45 22.72 22.93 0.0M
2025-04-26 23.17 23.55 22.75 22.80 0.0M
2025-04-25 23.90 24.07 23.15 23.26 0.0M
2025-04-24 23.85 24.05 23.45 23.86 0.0M
2025-04-23 24.95 25.10 24.18 24.24 0.0M
2025-04-22 23.90 25.10 23.90 25.04 0.0M
2025-04-18 24.30 24.45 23.85 24.06 0.0M
2025-04-17 23.90 24.80 23.57 24.72 0.0M
2025-04-16 24.05 24.30 23.20 23.62 0.0M
2025-04-15 23.93 24.60 23.62 23.76 0.0M
2025-04-12 24.35 26.00 23.93 24.76 0.0M
2025-04-11 22.00 25.70 21.77 24.80 0.0M
2025-04-10 24.71 26.70 21.85 21.99 0.0M
2025-04-09 23.40 26.10 22.65 24.67 0.0M
2025-04-08 25.10 27.40 20.50 23.58 0.0M
2025-04-05 22.58 25.25 22.15 24.23 0.0M
2025-04-04 21.20 22.75 21.15 22.70 0.0M
2025-04-03 20.55 21.17 19.75 20.25 0.0M
2025-04-02 20.64 21.00 20.40 20.60 0.0M
2025-04-01 20.68 21.32 20.45 20.55 0.0M
2025-03-29 19.69 20.70 19.69 20.54 0.0M
2025-03-28 19.75 19.92 19.55 19.67 0.0M
2025-03-27 19.25 19.90 19.15 19.71 0.0M
2025-03-26 19.10 19.30 18.98 19.28 0.0M
2025-03-25 19.75 19.76 19.07 19.10 0.0M
2025-03-22 19.91 20.18 19.75 19.80 0.0M
2025-03-21 20.02 20.19 19.75 19.90 0.0M
2025-03-20 20.40 20.56 19.77 20.05 0.0M
2025-03-19 20.15 20.60 19.95 20.40 0.0M
2025-03-18 20.58 20.72 20.15 20.23 0.0M
2025-03-15 21.23 21.23 20.45 20.48 0.0M
2025-03-14 21.00 21.65 20.71 21.35 0.0M
2025-03-13 21.45 21.45 20.75 20.90 0.0M
2025-03-12 21.50 22.26 21.12 21.36 0.0M
2025-03-11 20.55 21.62 20.40 21.55 0.0M
2025-03-08 21.00 21.42 20.42 20.46 0.0M
2025-03-07 20.25 21.22 20.18 21.18 0.0M
2025-03-06 20.30 20.68 20.06 20.22 0.0M
2025-03-05 20.41 21.30 20.17 20.56 0.0M
2025-03-04 19.60 20.73 19.40 20.49 0.0M
2025-03-01 19.85 20.23 19.56 19.62 0.0M
2025-02-28 19.30 20.00 19.27 19.88 0.0M
2025-02-27 19.45 19.75 19.20 19.45 0.0M
2025-02-26 19.52 19.95 19.40 19.53 0.0M
2025-02-25 19.58 19.80 19.30 19.57 0.0M
2025-02-22 19.00 19.75 18.98 19.63 0.0M
2025-02-21 19.08 19.32 19.00 19.08 0.0M
2025-02-20 18.65 18.85 18.57 18.63 0.0M
2025-02-19 18.54 18.69 18.40 18.65 0.0M
2025-02-15 18.50 18.70 18.40 18.59 0.0M
2025-02-14 18.55 18.70 18.42 18.50 0.0M
2025-02-13 18.60 19.00 18.50 18.60 0.0M
2025-02-12 18.52 18.65 18.42 18.60 0.0M
2025-02-11 18.65 18.65 18.40 18.55 0.0M
2025-02-08 18.40 18.85 18.31 18.80 0.0M
2025-02-07 18.35 18.57 18.25 18.46 0.0M
2025-02-06 18.55 18.70 18.30 18.36 0.0M
2025-02-05 18.55 19.40 18.35 18.45 0.0M
2025-02-04 19.00 19.95 18.41 18.73 0.0M
2025-02-01 18.40 18.80 18.18 18.72 0.0M
2025-01-31 18.25 18.51 18.00 18.40 0.0M
2025-01-30 18.35 18.60 18.20 18.25 0.0M
2025-01-29 18.55 18.85 18.20 18.28 0.0M
2025-01-28 18.35 20.50 18.35 18.65 0.0M
2025-01-25 18.26 18.40 18.15 18.30 0.0M
2025-01-24 18.35 18.41 18.17 18.26 0.0M
2025-01-23 18.20 18.32 18.10 18.25 0.0M
2025-01-22 18.49 18.94 18.05 18.20 0.0M
2025-01-18 18.43 18.50 18.20 18.40 0.0M
2025-01-17 18.50 18.53 18.30 18.39 0.0M
2025-01-16 19.10 19.16 18.46 18.50 0.0M
2025-01-15 19.35 19.50 18.97 19.20 0.0M
2025-01-14 19.50 19.98 19.22 19.45 0.0M
2025-01-11 18.87 19.63 18.85 19.50 0.0M
2025-01-10 18.73 19.00 18.73 18.83 0.0M
2025-01-09 18.60 19.09 18.45 18.72 0.0M
2025-01-08 18.06 18.74 17.98 18.65 0.0M
2025-01-07 18.20 18.34 18.02 18.11 0.0M
2025-01-04 18.65 18.68 18.23 18.30 0.0M
2025-01-03 18.45 19.18 18.25 18.69 0.0M
2025-01-01 18.67 18.82 18.20 18.51 0.0M