CBOE Dyn Long Vix Fut (DLVIX)

DLVIX
🏛️ アメリカ →
358.91
最終更新: 2025-09-29
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
2025-09-29 358.91 358.91 358.91 358.91 0.0M
2025-09-26 358.79 358.79 358.79 358.79 0.0M
2025-09-25 358.75 358.75 358.75 358.75 0.0M
2025-09-24 358.71 358.71 358.71 358.71 0.0M
2025-09-23 358.67 358.67 358.67 358.67 0.0M
2025-09-22 358.63 358.63 358.63 358.63 0.0M
2025-09-19 358.51 358.51 358.51 358.51 0.0M
2025-09-18 358.42 358.42 358.42 358.42 0.0M
2025-09-17 358.38 358.38 358.38 358.38 0.0M
2025-09-16 358.34 358.34 358.34 358.34 0.0M
2025-09-13 358.21 358.21 358.21 358.21 0.0M
2025-09-12 358.16 358.16 358.16 358.16 0.0M
2025-09-11 358.12 358.12 358.12 358.12 0.0M
2025-09-10 358.08 358.08 358.08 358.08 0.0M
2025-09-09 358.03 358.03 358.03 358.03 0.0M
2025-09-07 357.90 357.90 357.90 357.90 0.0M
2025-09-06 357.90 357.90 357.90 357.90 0.0M
2025-09-05 357.86 357.86 357.86 357.86 0.0M
2025-09-04 357.82 357.82 357.82 357.82 0.0M
2025-09-03 357.78 357.78 357.78 357.78 0.0M
2025-08-30 357.60 357.60 357.60 357.60 0.0M
2025-08-29 357.56 357.56 357.56 357.56 0.0M
2025-08-28 357.52 357.52 357.52 357.52 0.0M
2025-08-27 357.47 357.47 357.47 357.47 0.0M
2025-08-26 357.43 357.43 357.43 357.43 0.0M
2025-08-23 357.30 357.30 357.30 357.30 0.0M
2025-08-22 357.26 357.26 357.26 357.26 0.0M
2025-08-21 357.22 357.22 357.22 357.22 0.0M
2025-08-20 357.17 357.17 357.17 357.17 0.0M
2025-08-19 357.13 357.13 357.13 357.13 0.0M
2025-08-16 357.00 357.00 357.00 357.00 0.0M
2025-08-15 356.96 356.96 356.96 356.96 0.0M
2025-08-14 356.92 356.92 356.92 356.92 0.0M
2025-08-13 356.87 356.87 356.87 356.87 0.0M
2025-08-12 356.83 356.83 356.83 356.83 0.0M
2025-08-09 356.70 356.70 356.70 356.70 0.0M
2025-08-08 356.66 356.66 356.66 356.66 0.0M
2025-08-07 356.62 356.62 356.62 356.62 0.0M
2025-08-06 356.50 357.09 356.37 356.61 0.0M
2025-08-05 356.49 356.49 356.49 356.49 0.0M
2025-08-02 356.36 356.36 356.36 356.36 0.0M
2025-08-01 356.32 356.32 356.32 356.32 0.0M
2025-07-31 356.28 356.28 356.28 356.28 0.0M
2025-07-30 356.23 356.23 356.23 356.23 0.0M
2025-07-29 356.19 356.19 356.19 356.19 0.0M
2025-07-26 356.06 356.06 356.06 356.06 0.0M
2025-07-25 356.02 356.02 356.02 356.02 0.0M
2025-07-24 355.98 355.98 355.98 355.98 0.0M
2025-07-23 355.93 355.93 355.93 355.93 0.0M
2025-07-22 355.89 355.89 355.89 355.89 0.0M
2025-07-19 355.76 355.76 355.76 355.76 0.0M
2025-07-18 355.72 355.72 355.72 355.72 0.0M
2025-07-17 355.68 355.68 355.68 355.68 0.0M
2025-07-16 355.63 355.63 355.63 355.63 0.0M
2025-07-15 355.59 355.59 355.59 355.59 0.0M
2025-07-14 355.46 355.46 355.46 355.46 0.0M
2025-07-12 355.46 355.46 355.46 355.46 0.0M
2025-07-11 355.42 355.42 355.42 355.42 0.0M
2025-07-10 355.38 355.38 355.38 355.38 0.0M
2025-07-09 355.34 355.34 355.34 355.34 0.0M
2025-07-08 355.29 355.29 355.29 355.29 0.0M
2025-07-04 355.12 355.12 355.12 355.12 0.0M
2025-07-03 355.08 355.08 355.08 355.08 0.0M
2025-07-02 355.04 355.04 355.04 355.04 0.0M
2025-07-01 354.87 355.10 354.83 355.04 0.0M
2025-06-28 354.48 355.23 354.35 354.90 0.0M
2025-06-27 355.12 355.15 354.15 354.73 0.0M
2025-06-26 355.14 356.39 354.85 355.32 0.0M
2025-06-25 356.77 357.05 355.77 356.19 0.0M
2025-06-24 360.59 361.29 359.61 359.80 0.0M
2025-06-21 359.76 360.32 359.62 360.19 0.0M
2025-06-19 359.85 359.85 359.85 359.85 0.0M
2025-06-18 359.41 360.24 359.26 359.85 0.0M
2025-06-17 358.95 358.95 358.95 358.95 0.0M
2025-06-14 358.82 358.82 358.82 358.82 0.0M
2025-06-13 358.77 358.77 358.77 358.77 0.0M
2025-06-12 358.73 358.73 358.73 358.73 0.0M
2025-06-11 358.69 358.69 358.69 358.69 0.0M
2025-06-10 358.64 358.64 358.64 358.64 0.0M
2025-06-07 358.52 358.52 358.52 358.52 0.0M
2025-06-06 358.47 358.47 358.47 358.47 0.0M
2025-06-05 358.43 358.43 358.43 358.43 0.0M
2025-06-04 358.39 358.39 358.39 358.39 0.0M
2025-06-03 358.34 358.34 358.34 358.34 0.0M
2025-05-31 358.21 358.21 358.21 358.21 0.0M
2025-05-30 358.17 358.17 358.17 358.17 0.0M
2025-05-29 358.13 358.13 358.13 358.13 0.0M
2025-05-28 358.08 358.08 358.08 358.08 0.0M
2025-05-24 357.91 357.91 357.91 357.91 0.0M
2025-05-23 357.87 357.87 357.87 357.87 0.0M
2025-05-22 357.83 357.83 357.83 357.83 0.0M
2025-05-21 357.78 357.78 357.78 357.78 0.0M
2025-05-20 357.74 357.74 357.74 357.74 0.0M
2025-05-17 357.61 357.61 357.61 357.61 0.0M
2025-05-16 357.57 357.57 357.57 357.57 0.0M
2025-05-15 357.53 357.53 357.53 357.53 0.0M
2025-05-14 357.48 357.48 357.48 357.48 0.0M
2025-05-13 357.44 357.44 357.44 357.44 0.0M
2025-05-10 357.33 357.59 357.13 357.35 0.0M
2025-05-09 358.19 358.82 357.22 357.61 0.0M
2025-05-08 360.13 361.11 358.61 358.84 0.0M
2025-05-07 359.27 360.71 357.94 360.45 0.0M
2025-05-06 356.88 358.24 355.40 357.39 0.0M
2025-05-03 358.95 360.42 354.91 355.19 0.0M
2025-05-02 361.08 363.33 359.45 361.75 0.0M
2025-05-01 367.28 373.76 363.05 364.50 0.0M
2025-04-30 364.07 367.50 361.17 361.61 0.0M
2025-04-29 360.52 373.10 360.52 363.48 0.0M
2025-04-26 372.04 376.56 361.84 362.06 0.0M
2025-04-25 379.69 380.08 371.13 371.52 0.0M
2025-04-24 379.04 388.99 374.14 381.76 0.0M
2025-04-23 400.63 400.63 390.24 392.02 0.0M
2025-04-22 393.03 417.52 393.03 411.51 0.0M
2025-04-18 390.01 397.16 388.07 390.40 0.0M
2025-04-17 387.30 406.74 377.28 400.57 0.0M
2025-04-16 377.02 379.96 365.99 375.15 0.0M
2025-04-15 384.59 399.52 375.80 377.39 0.0M
2025-04-12 414.23 426.10 404.09 404.89 0.0M
2025-04-11 392.43 425.76 390.61 411.72 0.0M
2025-04-10 406.56 410.34 379.62 383.08 0.0M
2025-04-09 392.10 410.55 391.75 404.74 0.0M
2025-04-08 401.86 402.57 394.05 397.74 0.0M
2025-04-05 398.26 398.26 398.26 398.26 0.0M
2025-04-04 395.84 398.28 395.31 398.26 0.0M
2025-04-03 395.82 395.87 392.19 392.57 0.0M
2025-04-02 395.57 397.09 393.13 394.05 0.0M
2025-04-01 399.84 400.67 393.00 393.96 0.0M
2025-03-29 385.84 394.79 384.78 393.85 0.0M
2025-03-28 385.43 387.39 382.57 383.98 0.0M
2025-03-27 376.52 387.07 376.52 384.09 0.0M
2025-03-26 373.88 378.55 373.88 378.26 0.0M
2025-03-25 381.69 382.13 375.01 375.16 0.0M
2025-03-22 395.49 396.90 388.13 388.58 0.0M
2025-03-21 399.24 399.71 389.71 390.75 0.0M
2025-03-20 403.59 406.34 388.34 395.26 0.0M
2025-03-19 396.67 408.62 396.47 406.28 0.0M
2025-03-18 407.86 407.86 396.26 398.22 0.0M
2025-03-15 429.64 431.87 411.17 411.55 0.0M
2025-03-14 430.50 450.96 425.14 443.67 0.0M
2025-03-13 430.54 445.83 427.52 429.77 0.0M
2025-03-12 448.30 459.25 440.62 442.38 0.0M
2025-03-11 435.73 447.87 434.22 446.42 0.0M
2025-03-08 436.00 441.23 425.71 425.71 0.0M
2025-03-07 430.05 436.91 426.68 436.28 0.0M
2025-03-06 425.70 428.42 420.90 421.83 0.0M
2025-03-05 430.08 433.98 422.82 426.60 0.0M
2025-03-04 418.52 427.64 418.10 425.58 0.0M
2025-03-01 421.30 422.01 418.81 418.96 0.0M
2025-02-28 418.96 420.63 418.90 420.36 0.0M
2025-02-27 419.60 420.58 418.12 419.13 0.0M
2025-02-26 420.19 420.91 419.49 419.78 0.0M
2025-02-25 419.83 419.83 419.80 419.80 0.0M
2025-02-22 419.66 419.66 419.65 419.65 0.0M
2025-02-21 419.61 419.61 419.60 419.60 0.0M
2025-02-20 419.56 419.56 419.55 419.55 0.0M
2025-02-19 419.54 419.54 419.50 419.50 0.0M
2025-02-15 419.31 419.31 419.29 419.29 0.0M
2025-02-14 419.26 419.26 419.24 419.24 0.0M
2025-02-13 419.21 419.21 419.19 419.19 0.0M
2025-02-12 419.16 419.16 419.14 419.14 0.0M
2025-02-11 419.13 419.13 419.09 419.09 0.0M
2025-02-08 418.95 418.95 418.94 418.94 0.0M
2025-02-07 418.90 418.90 418.89 418.89 0.0M
2025-02-06 418.85 418.85 418.84 418.84 0.0M
2025-02-05 418.80 418.80 418.79 418.79 0.0M
2025-02-04 418.78 418.78 418.74 418.74 0.0M
2025-02-01 418.60 418.60 418.59 418.59 0.0M
2025-01-31 418.01 418.92 417.87 418.60 0.0M
2025-01-30 418.68 420.13 418.22 418.45 0.0M
2025-01-29 420.66 423.06 418.17 418.34 0.0M
2025-01-28 426.60 426.60 420.94 421.54 0.0M
2025-01-25 416.62 418.36 416.04 416.93 0.0M
2025-01-24 418.30 418.32 416.23 416.81 0.0M
2025-01-23 421.82 423.44 419.35 419.35 0.0M
2025-01-22 420.34 421.20 416.14 418.08 0.0M
2025-01-18 419.53 422.36 418.28 421.54 0.0M
2025-01-17 421.61 423.45 419.23 420.85 0.0M
2025-01-16 426.68 429.59 422.47 422.47 0.0M
2025-01-15 442.95 447.97 434.94 440.42 0.0M
2025-01-14 459.38 460.37 441.31 446.31 0.0M
2025-01-11 443.03 451.00 436.45 448.18 0.0M
2025-01-09 431.91 438.10 427.69 430.05 0.0M
2025-01-08 417.50 431.22 417.26 429.23 0.0M
2025-01-07 419.87 422.67 417.77 419.33 0.0M
2025-01-04 424.60 425.33 420.54 420.81 0.0M
2025-01-03 422.30 431.66 422.30 426.57 0.0M
2025-01-01 423.33 425.81 421.90 424.43 0.0M