S&P 500 VIX

🏛️ アメリカ →
21.20
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 21.61 21.66 21.20 21.20 0.0M
2025-09-26 21.50 21.76 21.44 21.62 0.0M
2025-09-25 21.59 21.85 21.45 21.55 0.0M
2025-09-24 21.49 21.70 21.37 21.63 0.0M
2025-09-23 21.31 21.55 21.31 21.53 0.0M
2025-09-20 21.35 21.45 21.30 21.35 0.0M
2025-09-19 21.40 21.40 21.25 21.38 0.0M
2025-09-18 21.51 21.55 21.12 21.26 0.0M
2025-09-17 21.35 21.62 21.30 21.58 0.0M
2025-09-16 21.30 21.40 21.20 21.33 0.0M
2025-09-13 21.21 21.30 21.15 21.25 0.0M
2025-09-12 21.45 21.45 21.20 21.23 0.0M
2025-09-11 21.42 21.50 21.32 21.48 0.0M
2025-09-10 21.52 21.70 21.40 21.43 0.0M
2025-09-09 21.70 21.77 21.50 21.55 0.0M
2025-09-06 21.65 21.87 21.35 21.73 0.0M
2025-09-05 21.95 21.98 21.60 21.66 0.0M
2025-09-04 22.05 22.10 21.90 21.96 0.0M
2025-09-03 21.86 22.27 21.80 22.15 0.0M
2025-09-02 22.00 22.01 21.90 22.00 0.0M
2025-08-30 21.68 21.90 21.55 21.83 0.0M
2025-08-29 21.81 21.85 21.50 21.65 0.0M
2025-08-28 21.60 21.82 21.60 21.78 0.0M
2025-08-27 21.56 21.80 21.53 21.63 0.0M
2025-08-26 21.42 21.61 21.37 21.58 0.0M
2025-08-23 22.25 22.30 21.37 21.40 0.0M
2025-08-22 22.16 22.40 22.13 22.30 0.0M
2025-08-21 21.90 22.20 21.64 21.95 0.0M
2025-08-20 21.80 21.98 21.64 21.90 0.0M
2025-08-19 22.05 22.12 21.75 21.81 0.0M
2025-08-16 21.85 22.05 21.75 21.98 0.0M
2025-08-15 21.74 21.95 21.67 21.83 0.0M
2025-08-14 21.72 21.85 21.60 21.84 0.0M
2025-08-13 22.00 22.12 21.67 21.71 0.0M
2025-08-12 21.85 22.00 21.85 21.96 0.0M
2025-08-09 21.92 22.05 21.82 21.91 0.0M
2025-08-08 21.87 22.15 21.72 22.05 0.0M
2025-08-07 22.10 22.17 21.85 21.91 0.0M
2025-08-06 22.02 22.35 21.86 22.13 0.0M
2025-08-05 22.15 22.25 22.00 22.05 0.0M
2025-08-02 22.00 22.55 22.00 22.30 0.0M
2025-08-01 21.73 22.07 21.63 22.03 0.0M
2025-07-31 21.90 22.00 21.70 21.95 0.0M
2025-07-30 21.47 21.90 21.45 21.90 0.0M
2025-07-29 21.55 21.65 21.36 21.50 0.0M
2025-07-26 21.65 21.80 21.62 21.68 0.0M
2025-07-25 21.80 21.80 21.60 21.70 0.0M
2025-07-24 22.23 22.25 21.80 21.85 0.0M
2025-07-23 22.14 22.40 22.07 22.23 0.0M
2025-07-22 22.17 22.20 21.97 22.15 0.0M
2025-07-19 22.28 22.30 22.12 22.20 0.0M
2025-07-18 22.25 22.35 22.12 22.30 0.0M
2025-07-17 21.39 21.91 21.22 21.50 0.0M
2025-07-16 21.26 21.40 21.06 21.33 0.0M
2025-07-15 21.32 21.35 21.20 21.30 0.0M
2025-07-12 21.03 21.25 21.00 21.15 0.0M
2025-07-11 21.11 21.20 21.00 21.05 0.0M
2025-07-10 21.20 21.25 20.95 21.10 0.0M
2025-07-09 21.39 21.40 21.05 21.23 0.0M
2025-07-08 21.30 21.57 21.20 21.38 0.0M
2025-07-05 21.45 21.50 21.41 21.46 0.0M
2025-07-04 21.30 21.31 21.15 21.28 0.0M
2025-07-03 21.31 21.35 21.10 21.32 0.0M
2025-07-02 21.31 21.37 21.15 21.33 0.0M
2025-07-01 21.17 21.30 21.11 21.26 0.0M
2025-06-28 21.10 21.20 21.01 21.19 0.0M
2025-06-27 21.15 21.20 21.00 21.08 0.0M
2025-06-26 21.25 21.30 21.10 21.18 0.0M
2025-06-25 21.70 21.70 21.20 21.28 0.0M
2025-06-24 22.38 22.60 21.65 21.78 0.0M
2025-06-21 21.65 22.22 21.60 21.90 0.0M
2025-06-20 22.10 22.42 22.10 22.26 0.0M
2025-06-19 22.05 22.28 21.70 21.88 0.0M
2025-06-18 21.80 22.35 21.76 22.10 0.0M
2025-06-17 22.25 22.25 21.50 21.72 0.0M
2025-06-14 21.69 22.95 21.66 22.30 0.0M
2025-06-13 21.64 21.82 21.55 21.69 0.0M
2025-06-12 21.53 21.67 21.15 21.60 0.0M
2025-06-11 21.52 21.61 21.41 21.49 0.0M
2025-06-10 21.55 21.70 21.35 21.50 0.0M
2025-06-07 21.97 21.98 21.45 21.50 0.0M
2025-06-06 21.57 21.95 21.35 21.83 0.0M
2025-06-05 21.50 21.60 21.35 21.55 0.0M
2025-06-04 21.55 21.75 21.40 21.48 0.0M
2025-06-03 21.75 22.10 21.50 21.58 0.0M
2025-05-31 21.60 21.97 21.49 21.67 0.0M
2025-05-30 21.18 21.60 21.00 21.55 0.0M
2025-05-29 21.10 21.50 21.07 21.43 0.0M
2025-05-28 21.85 21.90 21.10 21.18 0.0M
2025-05-24 21.55 22.43 21.50 21.94 0.0M
2025-05-23 21.60 21.77 21.35 21.54 0.0M
2025-05-22 20.81 21.76 20.80 21.70 0.0M
2025-05-21 20.90 21.08 20.75 20.91 0.0M
2025-05-20 20.85 21.25 20.70 20.86 0.0M
2025-05-17 20.50 20.82 20.37 20.70 0.0M
2025-05-16 20.65 20.82 20.47 20.55 0.0M
2025-05-15 20.65 20.88 20.45 20.63 0.0M
2025-05-14 20.47 20.62 20.15 20.53 0.0M
2025-05-13 21.80 21.85 20.40 20.46 0.0M
2025-05-10 22.18 22.20 21.85 21.96 0.0M
2025-05-09 22.57 22.60 22.10 22.15 0.0M
2025-05-08 22.75 22.90 22.45 22.50 0.0M
2025-05-07 22.40 22.90 22.35 22.73 0.0M
2025-05-06 22.35 22.50 22.20 22.42 0.0M
2025-05-03 22.85 22.95 22.20 22.21 0.0M
2025-05-02 22.90 22.90 22.55 22.80 0.0M
2025-05-01 22.68 23.32 22.60 22.95 0.0M
2025-04-30 22.75 22.92 22.45 22.70 0.0M
2025-04-29 22.55 23.10 22.45 22.67 0.0M
2025-04-26 22.85 23.25 22.50 22.51 0.0M
2025-04-25 23.40 23.70 22.87 23.00 0.0M
2025-04-24 23.41 23.70 23.13 23.46 0.0M
2025-04-23 24.55 24.65 23.78 23.83 0.0M
2025-04-22 23.55 24.62 23.40 24.57 0.0M
2025-04-18 23.80 24.10 23.45 23.73 0.0M
2025-04-17 23.75 24.46 23.30 24.33 0.0M
2025-04-16 23.70 24.00 23.05 23.48 0.0M
2025-04-15 23.35 24.00 23.27 23.40 0.0M
2025-04-12 23.40 25.15 23.15 24.21 0.0M
2025-04-11 21.85 24.92 21.52 23.86 0.0M
2025-04-10 24.35 26.15 21.50 21.62 0.0M
2025-04-09 23.00 25.10 22.50 23.95 0.0M
2025-04-08 25.00 27.00 21.85 23.19 0.0M
2025-04-05 22.35 24.76 22.05 23.76 0.0M
2025-04-04 21.30 22.55 21.30 22.50 0.0M
2025-04-03 20.71 21.25 19.95 20.40 0.0M
2025-04-02 20.75 21.10 20.50 20.70 0.0M
2025-04-01 20.77 21.36 20.57 20.64 0.0M
2025-03-29 19.86 20.80 19.86 20.62 0.0M
2025-03-28 19.91 20.10 19.75 19.85 0.0M
2025-03-27 19.43 20.05 19.36 19.88 0.0M
2025-03-26 19.27 19.50 19.16 19.49 0.0M
2025-03-25 19.83 19.83 19.25 19.25 0.0M
2025-03-22 20.05 20.32 19.92 19.98 0.0M
2025-03-21 20.15 20.32 19.92 20.05 0.0M
2025-03-20 20.50 20.68 19.97 20.18 0.0M
2025-03-19 20.20 20.57 19.98 20.36 0.0M
2025-03-18 20.50 20.62 20.15 20.22 0.0M
2025-03-15 21.05 21.10 20.35 20.41 0.0M
2025-03-14 20.90 21.47 20.61 21.20 0.0M
2025-03-13 21.35 21.35 20.65 20.80 0.0M
2025-03-12 21.34 22.11 21.07 21.28 0.0M
2025-03-11 20.45 21.50 20.33 21.47 0.0M
2025-03-08 20.95 21.25 20.41 20.48 0.0M
2025-03-07 20.25 21.15 20.20 21.11 0.0M
2025-03-06 20.30 20.58 20.03 20.22 0.0M
2025-03-05 20.40 21.15 20.15 20.46 0.0M
2025-03-04 19.70 20.75 19.52 20.48 0.0M
2025-03-01 19.90 20.25 19.65 19.71 0.0M
2025-02-28 19.40 20.00 19.40 19.93 0.0M
2025-02-27 19.51 19.82 19.35 19.53 0.0M
2025-02-26 19.61 20.00 19.50 19.59 0.0M
2025-02-25 19.65 19.86 19.40 19.68 0.0M
2025-02-22 19.15 19.87 19.13 19.68 0.0M
2025-02-21 19.22 19.45 19.10 19.24 0.0M
2025-02-20 19.05 19.25 18.95 19.05 0.0M
2025-02-19 18.95 19.09 18.80 19.02 0.0M
2025-02-15 18.89 19.10 18.75 19.02 0.0M
2025-02-14 18.94 19.05 18.80 18.85 0.0M
2025-02-13 18.95 19.35 18.85 18.93 0.0M
2025-02-12 18.90 19.00 18.80 18.95 0.0M
2025-02-11 18.92 19.00 18.77 18.85 0.0M
2025-02-08 18.69 19.11 18.63 19.10 0.0M
2025-02-07 18.65 18.87 18.57 18.76 0.0M
2025-02-06 18.85 18.95 18.60 18.65 0.0M
2025-02-05 18.85 19.60 18.65 18.71 0.0M
2025-02-04 19.40 20.20 18.75 19.03 0.0M
2025-02-01 18.75 19.07 18.50 19.05 0.0M
2025-01-31 18.55 18.82 18.32 18.71 0.0M
2025-01-30 18.65 18.83 18.50 18.55 0.0M
2025-01-29 18.90 19.15 18.45 18.50 0.0M
2025-01-28 18.60 20.70 18.60 18.94 0.0M
2025-01-25 18.56 18.70 18.50 18.55 0.0M
2025-01-24 18.65 18.67 18.50 18.55 0.0M
2025-01-23 18.30 18.43 18.23 18.40 0.0M
2025-01-22 18.75 19.03 18.20 18.30 0.0M
2025-01-18 18.55 18.60 18.31 18.55 0.0M
2025-01-17 18.57 18.65 18.40 18.46 0.0M
2025-01-16 19.10 19.12 18.52 18.60 0.0M
2025-01-15 19.32 19.50 19.00 19.18 0.0M
2025-01-14 19.45 19.95 19.20 19.45 0.0M
2025-01-11 18.87 19.70 18.86 19.48 0.0M
2025-01-10 18.80 19.05 18.80 18.88 0.0M
2025-01-09 18.65 19.15 18.55 18.80 0.0M
2025-01-08 18.12 18.78 18.07 18.70 0.0M
2025-01-07 18.30 18.45 18.10 18.20 0.0M
2025-01-04 18.77 18.77 18.35 18.42 0.0M
2025-01-03 18.55 19.30 18.35 18.80 0.0M
2025-01-01 18.74 18.90 18.36 18.63 0.0M