CBOE Crude Oil Volatility (OVX)

OVX
🏛️ アメリカ →
35.85
最終更新: 2025-09-26
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
2024-12-31 30.29 32.18 29.65 30.77 0.0M
2024-12-28 30.48 34.07 27.41 30.21 0.0M
2024-12-27 31.28 31.79 27.32 30.01 0.0M
2024-12-25 30.85 30.85 29.73 30.35 0.0M
2024-12-24 33.10 33.10 28.66 30.16 0.0M
2024-12-21 30.50 30.50 28.60 29.27 0.0M
2024-12-20 29.20 31.12 28.08 30.50 0.0M
2024-12-19 30.80 33.63 28.50 32.60 0.0M
2024-12-18 33.40 33.50 27.38 30.71 0.0M
2024-12-17 32.45 36.51 29.34 33.41 0.0M
2024-12-14 35.37 35.37 32.41 34.92 0.0M
2024-12-13 29.54 34.60 28.46 33.64 0.0M
2024-12-12 27.97 35.15 27.77 31.99 0.0M
2024-12-11 26.97 28.83 26.08 28.61 0.0M
2024-12-10 31.12 31.78 27.15 27.70 0.0M
2024-12-07 34.64 34.64 29.75 30.98 0.0M
2024-12-06 33.32 33.36 29.26 29.45 0.0M
2024-12-05 36.30 37.67 33.34 33.82 0.0M
2024-12-04 38.67 38.67 33.40 34.55 0.0M
2024-12-03 36.65 36.76 34.71 34.71 0.0M
2024-11-30 35.84 36.68 34.09 34.95 0.0M
2024-11-28 39.97 39.97 36.78 37.00 0.0M
2024-11-27 36.82 41.52 35.55 38.74 0.0M
2024-11-26 38.75 38.76 36.12 37.44 0.0M
2024-11-23 37.32 37.65 35.36 35.74 0.0M
2024-11-22 36.99 38.46 34.75 36.91 0.0M
2024-11-21 37.24 39.66 36.24 36.74 0.0M
2024-11-20 38.16 38.30 36.79 37.28 0.0M
2024-11-19 41.99 41.99 34.83 36.89 0.0M
2024-11-16 34.99 37.99 34.00 35.07 0.0M
2024-11-15 36.02 38.94 30.26 30.90 0.0M
2024-11-14 43.49 43.49 32.43 37.12 0.0M
2024-11-13 34.88 35.91 33.67 34.32 0.0M
2024-11-12 39.81 42.41 33.60 37.74 0.0M
2024-11-09 43.55 43.55 38.60 38.76 0.0M
2024-11-08 43.36 44.38 41.30 42.55 0.0M
2024-11-07 44.61 46.00 43.92 44.74 0.0M
2024-11-06 46.40 46.72 44.04 45.61 0.0M
2024-11-05 47.01 47.01 43.36 45.75 0.0M
2024-11-02 48.65 48.65 41.71 44.14 0.0M
2024-11-01 40.65 48.79 39.45 48.79 0.0M
2024-10-31 43.22 43.22 39.97 41.13 0.0M
2024-10-30 41.29 43.06 41.06 42.47 0.0M
2024-10-29 47.51 47.51 40.80 42.96 0.0M
2024-10-26 50.23 50.23 46.64 48.97 0.0M
2024-10-25 51.08 51.08 45.13 46.66 0.0M
2024-10-24 49.45 49.45 45.96 47.78 0.0M
2024-10-23 48.92 49.64 47.05 47.69 0.0M
2024-10-22 48.11 48.77 46.80 46.82 0.0M
2024-10-19 44.61 47.97 44.14 47.22 0.0M
2024-10-18 46.61 47.73 45.82 46.88 0.0M
2024-10-17 47.92 48.76 45.78 47.84 0.0M
2024-10-16 50.19 50.19 45.33 48.64 0.0M
2024-10-15 50.95 52.93 50.05 51.62 0.0M
2024-10-12 52.94 53.40 48.87 52.68 0.0M
2024-10-11 48.36 53.64 48.36 52.36 0.0M
2024-10-10 47.13 49.11 46.47 48.80 0.0M
2024-10-09 46.09 54.40 44.88 52.35 0.0M
2024-10-08 45.43 49.65 45.43 48.32 0.0M
2024-10-05 54.59 54.59 44.41 46.37 0.0M
2024-10-04 48.00 54.50 47.12 54.50 0.0M
2024-10-03 45.71 47.15 43.71 46.52 0.0M
2024-10-02 39.62 45.70 39.35 42.87 0.0M
2024-10-01 40.62 41.42 39.31 39.86 0.0M
2024-09-28 40.03 40.44 37.99 39.62 0.0M
2024-09-27 38.63 40.44 38.30 39.76 0.0M
2024-09-26 34.48 34.63 33.26 34.40 0.0M
2024-09-25 33.76 33.77 33.10 33.76 0.0M
2024-09-24 33.96 36.62 33.43 34.39 0.0M
2024-09-21 33.18 33.76 32.16 32.22 0.0M
2024-09-20 35.05 35.12 33.60 33.72 0.0M
2024-09-19 35.56 42.22 35.41 36.19 0.0M
2024-09-18 34.70 35.55 34.13 35.29 0.0M
2024-09-17 35.46 35.71 33.88 34.71 0.0M
2024-09-14 35.16 35.54 34.18 35.22 0.0M
2024-09-13 38.29 42.51 35.86 36.07 0.0M
2024-09-12 39.07 40.09 37.42 37.76 0.0M
2024-09-11 36.63 41.62 36.51 40.23 0.0M
2024-09-10 37.69 38.90 36.82 37.00 0.0M
2024-09-07 34.92 38.05 33.81 37.58 0.0M
2024-09-06 36.62 38.69 34.85 36.61 0.0M
2024-09-05 36.65 38.00 35.14 37.95 0.0M
2024-09-04 35.16 36.38 34.27 35.36 0.0M
2024-08-31 32.33 34.19 32.06 33.36 0.0M
2024-08-30 31.87 31.90 31.22 31.81 0.0M
2024-08-29 31.50 32.29 30.85 32.12 0.0M
2024-08-28 30.72 33.10 30.57 31.25 0.0M
2024-08-27 31.60 31.83 30.57 30.99 0.0M
2024-08-24 30.91 31.21 30.46 30.54 0.0M
2024-08-23 32.59 32.59 31.65 31.73 0.0M
2024-08-22 31.18 32.83 30.49 32.70 0.0M
2024-08-21 32.00 33.43 31.67 32.05 0.0M
2024-08-20 30.98 32.97 29.08 32.03 0.0M
2024-08-17 31.07 31.57 30.74 31.00 0.0M
2024-08-16 31.74 31.74 30.59 31.14 0.0M
2024-08-15 31.66 31.95 30.77 31.51 0.0M
2024-08-14 33.82 34.26 32.53 33.26 0.0M
2024-08-13 33.00 36.19 32.60 35.17 0.0M
2024-08-10 34.26 34.33 32.85 33.37 0.0M
2024-08-09 36.22 36.86 34.56 34.77 0.0M
2024-08-08 39.43 39.56 36.23 38.01 0.0M
2024-08-07 41.96 42.83 39.41 40.42 0.0M
2024-08-06 43.69 44.18 40.27 43.63 0.0M
2024-08-03 34.02 38.87 34.02 38.83 0.0M
2024-08-02 33.23 33.53 32.48 33.42 0.0M
2024-08-01 30.44 34.04 27.54 33.69 0.0M
2024-07-31 30.72 31.83 28.60 31.49 0.0M
2024-07-30 29.09 31.43 28.88 30.82 0.0M
2024-07-27 28.87 30.67 28.52 29.77 0.0M
2024-07-26 27.76 30.12 26.37 26.49 0.0M
2024-07-25 25.83 27.31 25.83 26.85 0.0M
2024-07-24 26.71 28.15 26.14 26.74 0.0M
2024-07-23 28.85 28.90 26.69 26.83 0.0M
2024-07-20 25.36 26.92 25.36 26.83 0.0M
2024-07-19 24.97 25.77 24.97 25.68 0.0M
2024-07-18 24.68 25.28 24.49 25.28 0.0M
2024-07-17 24.67 24.76 24.05 24.41 0.0M
2024-07-16 24.25 24.67 23.60 23.83 0.0M
2024-07-13 23.69 24.27 22.75 24.12 0.0M
2024-07-12 22.80 24.60 22.80 24.01 0.0M
2024-07-11 23.29 24.36 23.29 24.01 0.0M
2024-07-10 23.82 24.24 23.72 24.19 0.0M
2024-07-09 24.25 24.85 23.72 23.81 0.0M
2024-07-06 24.06 25.31 23.72 23.78 0.0M
2024-07-04 24.95 26.13 24.48 24.62 0.0M
2024-07-03 27.06 27.06 25.75 25.82 0.0M
2024-07-02 26.67 27.75 25.66 27.29 0.0M
2024-06-29 26.90 27.12 26.16 26.54 0.0M
2024-06-28 28.21 28.21 26.24 26.28 0.0M
2024-06-27 24.61 26.43 23.93 26.24 0.0M
2024-06-26 25.23 25.85 25.00 25.75 0.0M
2024-06-25 25.64 25.70 25.20 25.42 0.0M
2024-06-22 24.64 25.68 24.31 24.74 0.0M
2024-06-21 24.53 24.63 23.81 24.23 0.0M
2024-06-19 24.07 24.07 23.13 23.73 0.0M
2024-06-18 24.24 26.02 23.27 24.17 0.0M
2024-06-15 24.51 25.19 23.70 24.71 0.0M
2024-06-14 24.35 24.47 23.03 24.45 0.0M
2024-06-13 24.95 26.38 24.75 24.80 0.0M
2024-06-12 26.47 26.52 25.11 25.54 0.0M
2024-06-11 27.38 27.38 25.15 25.69 0.0M
2024-06-08 27.95 27.98 25.78 26.42 0.0M
2024-06-07 28.38 28.62 27.55 27.71 0.0M
2024-06-06 29.46 30.00 29.14 29.18 0.0M
2024-06-05 30.03 33.13 30.03 30.59 0.0M
2024-06-04 30.03 30.92 28.68 30.84 0.0M
2024-06-01 29.32 30.47 28.63 30.34 0.0M
2024-05-31 27.21 29.58 26.68 29.24 0.0M
2024-05-30 26.28 27.74 24.56 26.77 0.0M
2024-05-29 28.77 28.89 27.47 27.53 0.0M
2024-05-25 29.13 29.13 27.10 27.56 0.0M
2024-05-24 28.87 31.20 27.31 28.66 0.0M
2024-05-23 28.64 40.01 27.59 27.71 0.0M
2024-05-22 28.50 28.52 26.81 27.38 0.0M
2024-05-21 28.04 28.54 27.00 27.89 0.0M
2024-05-18 27.27 28.19 26.72 28.06 0.0M
2024-05-16 29.09 29.42 27.76 28.07 0.0M
2024-05-11 35.47 35.47 27.46 27.88 0.0M
2024-05-09 28.56 28.90 27.78 27.91 0.0M
2024-05-08 31.26 31.26 27.32 27.83 0.0M
2024-05-03 29.06 30.33 27.25 27.65 0.0M
2024-05-02 28.27 29.81 26.62 28.70 0.0M
2024-05-01 27.55 28.68 27.48 27.87 0.0M
2024-04-30 28.46 28.73 27.31 27.84 0.0M
2024-04-27 27.91 28.60 27.80 27.81 0.0M
2024-04-26 28.94 29.04 27.66 28.34 0.0M
2024-04-25 29.20 30.90 28.89 29.04 0.0M
2024-04-24 29.70 30.01 26.79 28.86 0.0M
2024-04-23 30.54 30.74 29.53 29.70 0.0M
2024-04-20 32.22 32.47 31.20 31.86 0.0M
2024-04-19 31.86 32.27 31.11 31.40 0.0M
2024-04-18 33.79 33.87 32.86 33.00 0.0M
2024-04-17 33.51 34.08 33.33 33.61 0.0M
2024-04-16 31.20 37.23 30.81 35.59 0.0M
2024-04-13 34.92 34.92 31.75 32.19 0.0M
2024-04-12 30.81 31.27 29.79 31.27 0.0M
2024-04-11 28.33 31.27 27.64 30.08 0.0M
2024-04-10 29.67 29.79 28.40 28.96 0.0M
2024-04-09 31.19 31.46 30.19 30.57 0.0M
2024-04-06 33.62 33.72 31.81 32.36 0.0M
2024-04-05 27.49 35.09 27.49 32.17 0.0M
2024-04-04 28.80 30.05 28.70 29.08 0.0M
2024-04-03 27.66 29.28 26.43 29.04 0.0M
2024-04-02 27.24 27.73 25.98 27.65 0.0M
2024-03-29 26.53 26.55 25.86 26.27 0.0M
2024-03-28 26.43 26.66 26.05 26.60 0.0M
2024-03-27 27.51 27.75 27.03 27.25 0.0M
2024-03-26 27.23 27.76 27.16 27.49 0.0M
2024-03-23 27.49 27.49 26.59 26.92 0.0M
2024-03-22 29.99 30.10 27.51 27.53 0.0M
2024-03-21 29.96 29.96 28.80 28.82 0.0M
2024-03-20 30.09 30.09 29.22 29.22 0.0M
2024-03-19 30.46 30.46 29.69 29.81 0.0M
2024-03-16 31.99 33.20 29.58 29.77 0.0M
2024-03-15 31.92 33.39 26.89 31.51 0.0M
2024-03-14 29.10 29.52 28.78 29.52 0.0M
2024-03-13 30.46 30.46 28.48 29.36 0.0M
2024-03-12 30.83 31.07 28.91 29.11 0.0M
2024-03-09 29.78 29.92 29.49 29.64 0.0M
2024-03-08 30.42 30.42 29.31 29.57 0.0M
2024-03-07 30.12 32.12 29.46 29.57 0.0M
2024-03-06 33.22 33.22 29.60 30.19 0.0M
2024-03-05 32.99 33.03 30.47 30.47 0.0M
2024-03-02 31.14 31.46 30.89 31.08 0.0M
2024-03-01 31.95 32.42 31.13 31.50 0.0M
2024-02-29 31.32 33.18 30.84 31.21 0.0M
2024-02-28 31.94 31.98 31.25 31.35 0.0M
2024-02-27 32.55 32.55 31.59 31.71 0.0M
2024-02-24 31.53 31.53 30.86 31.31 0.0M
2024-02-23 31.45 31.45 30.51 30.55 0.0M
2024-02-22 33.83 33.83 30.87 31.05 0.0M
2024-02-21 32.38 32.78 31.71 31.81 0.0M
2024-02-17 34.73 34.73 30.76 30.84 0.0M
2024-02-16 34.35 34.35 31.87 32.02 0.0M
2024-02-15 34.45 34.45 31.86 32.76 0.0M
2024-02-14 34.93 34.93 32.18 32.37 0.0M
2024-02-13 35.01 35.01 32.56 32.69 0.0M
2024-02-10 33.60 33.80 31.66 32.44 0.0M
2024-02-09 33.28 33.28 30.65 31.64 0.0M
2024-02-08 35.55 35.55 31.21 31.21 0.0M
2024-02-07 37.22 37.22 33.01 33.01 0.0M
2024-02-06 37.45 37.76 34.25 34.43 0.0M
2024-02-03 38.49 38.49 34.60 34.85 0.0M
2024-02-02 37.50 37.50 34.81 35.38 0.0M
2024-02-01 37.34 38.22 36.43 37.25 0.0M
2024-01-31 38.93 38.93 35.96 36.19 0.0M
2024-01-30 37.38 37.43 36.08 36.32 0.0M
2024-01-27 37.06 37.31 33.84 34.78 0.0M
2024-01-26 35.18 35.99 33.78 35.10 0.0M
2024-01-25 35.59 35.59 33.92 33.99 0.0M
2024-01-24 37.21 37.21 34.62 34.99 0.0M
2024-01-23 36.78 36.78 34.77 35.71 0.0M
2024-01-20 36.33 36.33 34.58 35.79 0.0M
2024-01-19 39.74 39.87 35.53 35.98 0.0M
2024-01-18 39.70 39.70 36.92 37.06 0.0M
2024-01-17 41.06 41.06 36.71 38.34 0.0M
2024-01-13 40.38 40.93 36.37 40.64 0.0M
2024-01-12 38.28 38.28 35.21 36.78 0.0M
2024-01-11 38.01 38.01 35.54 36.35 0.0M
2024-01-10 37.75 37.75 35.57 36.09 0.0M
2024-01-09 37.83 38.59 36.77 36.79 0.0M
2024-01-06 38.43 39.54 36.04 36.07 0.0M
2024-01-05 38.80 39.23 37.42 37.58 0.0M
2024-01-04 39.85 39.96 37.99 38.22 0.0M
2024-01-03 38.81 39.10 37.21 39.05 0.0M