CBOE Equity VIX on Amazon (VXAZN)

VXAZN
🏛️ アメリカ →
34.46
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
2021-12-31 30.20 30.21 29.06 29.57 0.0M
2021-12-30 30.44 30.80 29.52 29.76 0.0M
2021-12-29 31.20 31.55 30.00 30.28 0.0M
2021-12-28 30.61 31.75 30.08 30.88 0.0M
2021-12-24 28.99 29.03 27.90 28.08 0.0M
2021-12-23 30.48 30.96 28.74 28.75 0.0M
2021-12-22 33.85 34.56 29.83 30.06 0.0M
2021-12-21 34.81 35.95 33.91 34.08 0.0M
2021-12-18 32.97 33.66 30.91 31.22 0.0M
2021-12-17 28.77 32.16 28.09 31.68 0.0M
2021-12-16 29.68 32.37 28.48 28.82 0.0M
2021-12-15 29.10 31.48 28.46 29.17 0.0M
2021-12-14 27.88 29.24 27.56 28.42 0.0M
2021-12-11 30.66 31.44 29.35 29.35 0.0M
2021-12-10 30.78 31.62 30.24 31.30 0.0M
2021-12-09 31.06 31.66 29.98 30.13 0.0M
2021-12-08 34.00 34.15 30.72 30.90 0.0M
2021-12-07 37.15 39.41 35.08 35.74 0.0M
2021-12-04 33.48 40.26 33.00 37.48 0.0M
2021-12-03 33.65 35.13 33.38 33.66 0.0M
2021-12-02 31.68 34.50 31.17 34.37 0.0M
2021-12-01 31.70 33.94 31.26 33.33 0.0M
2021-11-30 33.68 34.12 30.39 30.56 0.0M
2021-11-27 32.79 35.30 32.71 34.57 0.0M
2021-11-25 32.67 33.28 31.11 31.29 0.0M
2021-11-24 30.46 32.73 30.46 32.21 0.0M
2021-11-23 30.72 31.87 29.85 30.98 0.0M
2021-11-20 30.47 31.71 29.59 29.63 0.0M
2021-11-19 28.30 30.14 28.19 29.79 0.0M
2021-11-18 27.11 28.99 27.11 28.26 0.0M
2021-11-17 28.46 29.65 27.44 27.78 0.0M
2021-11-16 28.68 31.00 28.43 28.65 0.0M
2021-11-13 27.87 28.75 27.72 27.82 0.0M
2021-11-12 29.08 29.34 27.74 27.81 0.0M
2021-11-11 29.64 31.28 28.22 28.97 0.0M
2021-11-10 27.68 30.31 27.10 29.50 0.0M
2021-11-09 28.02 29.59 27.31 27.31 0.0M
2021-11-06 26.78 28.53 26.57 26.94 0.0M
2021-11-05 24.57 27.45 24.57 26.59 0.0M
2021-11-04 25.17 25.19 24.48 24.84 0.0M
2021-11-03 25.50 25.81 24.91 24.93 0.0M
2021-11-02 26.04 27.03 24.87 25.34 0.0M
2021-10-30 28.10 28.48 24.71 25.08 0.0M
2021-10-29 29.55 31.83 29.55 31.19 0.0M
2021-10-28 29.83 30.57 29.31 30.48 0.0M
2021-10-27 30.02 30.68 29.19 29.80 0.0M
2021-10-26 30.97 31.23 29.66 29.93 0.0M
2021-10-23 28.01 30.92 28.00 30.36 0.0M
2021-10-22 28.45 28.64 27.70 27.71 0.0M
2021-10-21 28.05 28.91 27.43 28.31 0.0M
2021-10-20 28.57 29.32 27.83 27.97 0.0M
2021-10-19 30.16 30.39 28.43 28.60 0.0M
2021-10-16 29.30 30.47 27.99 28.98 0.0M
2021-10-15 30.63 31.34 29.32 29.50 0.0M
2021-10-14 33.64 33.64 30.80 30.92 0.0M
2021-10-13 33.75 35.12 32.91 33.15 0.0M
2021-10-12 34.69 34.86 33.00 33.94 0.0M
2021-10-09 31.35 31.45 30.83 31.29 0.0M
2021-10-08 32.62 32.79 30.72 31.34 0.0M
2021-10-07 34.20 35.40 32.71 32.73 0.0M
2021-10-06 35.25 35.41 32.91 33.42 0.0M
2021-10-05 33.28 36.48 33.28 35.75 0.0M
2021-10-02 33.03 33.70 31.50 31.74 0.0M
2021-10-01 31.95 33.97 31.34 32.69 0.0M
2021-09-30 32.04 32.59 30.70 32.36 0.0M
2021-09-29 28.91 34.65 28.91 32.26 0.0M
2021-09-28 27.98 29.54 27.33 27.54 0.0M
2021-09-25 27.50 27.65 25.70 25.73 0.0M
2021-09-24 28.42 28.64 26.18 26.55 0.0M
2021-09-23 30.98 31.24 28.14 28.43 0.0M
2021-09-22 31.41 32.05 30.28 31.19 0.0M
2021-09-21 29.31 35.04 28.50 32.12 0.0M
2021-09-18 24.33 25.90 24.24 25.29 0.0M
2021-09-17 24.64 25.33 23.61 23.63 0.0M
2021-09-16 25.01 25.68 23.39 23.77 0.0M
2021-09-15 24.45 24.88 24.12 24.61 0.0M
2021-09-14 24.42 25.39 24.24 24.76 0.0M
2021-09-11 24.22 25.02 23.93 25.02 0.0M
2021-09-10 24.74 24.91 24.35 24.73 0.0M
2021-09-09 24.83 25.46 24.56 24.62 0.0M
2021-09-08 24.33 24.50 23.93 24.34 0.0M
2021-09-04 23.89 23.94 22.96 22.96 0.0M
2021-09-03 23.42 23.78 23.10 23.59 0.0M
2021-09-02 23.03 23.55 22.72 23.42 0.0M
2021-09-01 22.87 23.86 22.62 22.91 0.0M
2021-08-31 22.76 23.93 22.38 22.64 0.0M
2021-08-28 23.50 23.59 21.21 21.89 0.0M
2021-08-27 23.31 23.52 22.98 23.42 0.0M
2021-08-26 23.97 24.00 22.88 22.93 0.0M
2021-08-25 23.02 24.47 23.02 23.63 0.0M
2021-08-24 25.75 25.87 23.88 23.95 0.0M
2021-08-21 27.45 27.79 25.05 25.05 0.0M
2021-08-20 27.75 27.87 26.85 27.51 0.0M
2021-08-19 26.23 27.15 25.50 27.15 0.0M
2021-08-18 24.77 26.27 24.62 25.75 0.0M
2021-08-17 24.36 25.63 23.46 23.57 0.0M
2021-08-14 24.40 24.62 23.21 23.25 0.0M
2021-08-13 24.62 25.26 23.97 24.23 0.0M
2021-08-12 24.26 24.76 23.64 24.35 0.0M
2021-08-11 23.78 24.47 23.60 24.26 0.0M
2021-08-10 25.19 25.19 23.63 23.81 0.0M
2021-08-07 24.89 25.03 24.02 24.14 0.0M
2021-08-06 26.11 26.16 24.51 24.78 0.0M
2021-08-05 26.36 26.72 25.76 25.81 0.0M
2021-08-04 25.92 26.87 25.44 25.95 0.0M
2021-08-03 28.31 28.38 25.53 25.91 0.0M
2021-07-31 29.99 29.99 27.14 27.89 0.0M
2021-07-30 31.12 31.23 29.81 29.81 0.0M
2021-07-29 32.92 33.01 30.41 31.09 0.0M
2021-07-28 33.50 33.93 32.92 33.19 0.0M
2021-07-27 33.30 33.82 32.64 33.08 0.0M
2021-07-24 32.36 32.89 32.19 32.19 0.0M
2021-07-23 32.94 33.49 32.59 32.65 0.0M
2021-07-22 33.87 34.11 32.92 32.92 0.0M
2021-07-21 36.63 36.91 33.80 34.02 0.0M
2021-07-20 36.83 37.15 35.70 36.61 0.0M
2021-07-17 33.59 34.68 32.41 34.61 0.0M
2021-07-16 34.26 34.72 33.43 33.86 0.0M
2021-07-15 34.53 34.55 33.57 33.93 0.0M
2021-07-14 35.10 35.40 33.69 34.61 0.0M
2021-07-13 35.13 37.67 34.63 34.75 0.0M
2021-07-10 34.42 35.28 33.19 33.84 0.0M
2021-07-09 34.90 36.11 33.90 34.68 0.0M
2021-07-08 34.13 36.27 33.54 33.73 0.0M
2021-07-07 29.57 35.24 29.40 33.86 0.0M
2021-07-03 27.44 28.78 27.12 28.74 0.0M
2021-07-02 28.36 28.44 27.46 27.59 0.0M
2021-07-01 29.15 29.17 27.67 28.08 0.0M
2021-06-30 28.47 28.68 28.16 28.32 0.0M
2021-06-29 28.86 28.86 27.88 28.15 0.0M
2021-06-26 27.46 28.16 27.33 27.55 0.0M
2021-06-25 26.89 27.42 26.19 27.27 0.0M
2021-06-24 27.25 27.50 26.60 26.86 0.0M
2021-06-23 27.32 27.46 26.74 27.10 0.0M
2021-06-22 28.30 28.51 27.08 27.18 0.0M
2021-06-19 27.02 27.12 25.70 27.12 0.0M
2021-06-18 24.23 25.65 24.03 24.31 0.0M
2021-06-17 24.21 25.78 23.79 24.71 0.0M
2021-06-16 24.01 24.80 23.48 23.80 0.0M
2021-06-15 24.08 24.16 21.72 23.21 0.0M
2021-06-12 24.67 24.91 23.33 23.92 0.0M
2021-06-11 25.46 25.82 24.35 24.90 0.0M
2021-06-10 25.59 26.48 25.16 25.99 0.0M
2021-06-09 25.00 25.78 24.60 25.59 0.0M
2021-06-08 26.16 26.20 24.68 25.06 0.0M
2021-06-05 26.04 26.13 24.86 25.07 0.0M
2021-06-04 27.07 27.53 26.35 26.65 0.0M
2021-06-03 26.27 26.29 25.37 25.95 0.0M
2021-06-02 25.92 26.49 25.25 26.15 0.0M
2021-05-29 25.81 25.81 24.36 24.97 0.0M
2021-05-28 26.24 26.47 25.13 25.63 0.0M
2021-05-27 26.90 27.10 25.83 26.16 0.0M
2021-05-26 26.04 27.52 25.14 26.81 0.0M
2021-05-25 28.90 28.90 25.89 26.29 0.0M
2021-05-22 28.17 28.97 28.02 28.53 0.0M
2021-05-21 30.38 31.52 28.11 28.12 0.0M
2021-05-20 32.89 33.99 30.10 30.77 0.0M
2021-05-19 30.10 30.65 28.86 30.65 0.0M
2021-05-18 29.91 31.24 28.95 30.16 0.0M
2021-05-15 31.41 31.52 28.16 28.31 0.0M
2021-05-14 33.95 34.21 32.08 32.76 0.0M
2021-05-13 32.81 35.97 31.95 35.78 0.0M
2021-05-12 32.79 32.96 31.13 31.22 0.0M
2021-05-11 28.96 30.79 28.71 30.74 0.0M
2021-05-08 28.78 29.01 26.76 27.42 0.0M
2021-05-07 29.75 30.08 28.48 28.50 0.0M
2021-05-06 29.47 29.87 28.62 29.52 0.0M
2021-05-05 28.41 31.43 28.38 30.22 0.0M
2021-05-04 28.39 28.51 26.74 28.03 0.0M
2021-05-01 27.25 28.27 26.10 28.07 0.0M
2021-04-30 32.85 33.74 32.37 32.57 0.0M
2021-04-29 34.40 34.41 33.12 33.71 0.0M
2021-04-28 35.67 35.77 34.27 34.34 0.0M
2021-04-27 32.43 36.46 32.15 35.47 0.0M
2021-04-24 33.78 33.78 31.23 31.52 0.0M
2021-04-23 33.81 36.00 33.51 34.03 0.0M
2021-04-22 35.17 35.32 33.87 33.89 0.0M
2021-04-21 35.35 35.60 34.62 34.84 0.0M
2021-04-20 33.50 35.59 33.36 35.03 0.0M
2021-04-17 32.68 33.26 32.42 32.56 0.0M
2021-04-16 33.99 34.08 32.51 32.51 0.0M
2021-04-15 33.96 34.82 33.54 34.40 0.0M
2021-04-14 33.01 34.00 32.89 33.95 0.0M
2021-04-13 32.76 33.93 32.43 32.76 0.0M
2021-04-10 30.79 31.53 30.52 30.61 0.0M
2021-04-09 30.81 31.06 30.41 30.55 0.0M
2021-04-08 30.32 31.13 30.19 30.70 0.0M
2021-04-07 30.85 31.37 29.95 30.15 0.0M
2021-04-06 30.87 31.08 30.36 30.60 0.0M
2021-04-02 30.09 30.37 28.85 29.13 0.0M
2021-04-01 32.21 32.23 30.27 30.36 0.0M
2021-03-31 32.69 33.40 31.65 32.08 0.0M
2021-03-30 33.91 34.13 31.77 31.85 0.0M
2021-03-27 32.99 33.90 31.75 31.87 0.0M
2021-03-26 32.96 34.28 32.32 32.82 0.0M
2021-03-25 30.86 32.22 30.43 32.14 0.0M
2021-03-24 30.76 30.93 29.62 30.79 0.0M
2021-03-23 33.02 33.41 30.17 30.53 0.0M
2021-03-20 35.69 35.94 31.52 31.56 0.0M
2021-03-19 32.56 36.31 32.40 35.84 0.0M
2021-03-18 32.38 33.73 31.20 31.55 0.0M
2021-03-17 32.88 33.03 31.09 31.58 0.0M
2021-03-16 34.92 35.44 32.77 32.77 0.0M
2021-03-13 33.29 35.53 33.29 33.81 0.0M
2021-03-12 34.72 34.72 32.71 32.86 0.0M
2021-03-11 34.61 36.27 33.84 35.11 0.0M
2021-03-10 37.96 38.11 34.55 35.51 0.0M
2021-03-09 37.84 39.68 36.36 39.28 0.0M
2021-03-06 37.60 42.61 36.13 36.36 0.0M
2021-03-05 35.80 42.42 35.66 39.01 0.0M
2021-03-04 33.14 38.05 32.72 36.83 0.0M
2021-03-03 32.19 33.38 30.96 32.91 0.0M
2021-03-02 34.61 35.11 31.99 32.08 0.0M
2021-02-27 37.72 40.73 35.63 36.45 0.0M
2021-02-26 35.03 40.64 34.26 39.52 0.0M
2021-02-25 34.75 36.55 34.01 34.01 0.0M
2021-02-24 36.08 38.60 33.55 33.66 0.0M
2021-02-23 34.46 35.02 33.42 34.58 0.0M
2021-02-20 32.02 33.22 30.07 32.37 0.0M
2021-02-19 34.07 34.22 31.92 31.99 0.0M
2021-02-18 32.92 34.32 32.43 32.93 0.0M
2021-02-17 32.39 32.55 31.62 32.24 0.0M
2021-02-13 31.57 32.16 30.42 30.65 0.0M
2021-02-12 31.98 32.39 31.46 31.60 0.0M
2021-02-11 32.31 33.12 31.69 32.14 0.0M
2021-02-10 32.85 32.86 31.81 32.16 0.0M
2021-02-09 32.53 32.82 31.97 32.49 0.0M
2021-02-06 33.29 33.34 31.11 31.65 0.0M
2021-02-05 34.21 34.22 32.76 33.03 0.0M
2021-02-04 34.18 35.53 33.78 34.57 0.0M
2021-02-03 43.12 43.12 40.04 40.18 0.0M
2021-02-02 45.76 45.84 43.47 43.47 0.0M
2021-01-30 45.99 48.35 45.72 46.42 0.0M
2021-01-29 47.94 47.94 44.34 45.02 0.0M
2021-01-28 44.34 49.59 43.60 49.00 0.0M
2021-01-27 42.71 43.13 41.94 43.13 0.0M
2021-01-26 42.74 43.37 41.77 42.65 0.0M
2021-01-23 40.25 42.01 40.25 41.25 0.0M
2021-01-22 41.12 43.32 40.19 40.80 0.0M
2021-01-21 40.68 42.06 39.81 41.08 0.0M
2021-01-20 41.70 41.76 40.00 40.45 0.0M
2021-01-16 43.11 44.24 40.78 41.22 0.0M
2021-01-15 41.53 43.00 40.96 42.71 0.0M
2021-01-14 43.70 43.87 40.59 41.49 0.0M
2021-01-13 44.18 44.31 42.89 43.45 0.0M
2021-01-12 41.62 44.50 41.62 44.28 0.0M
2021-01-09 38.50 40.34 38.50 39.34 0.0M
2021-01-08 40.78 40.78 38.51 39.24 0.0M
2021-01-07 39.51 40.96 38.37 40.83 0.0M
2021-01-06 41.17 42.01 39.39 39.51 0.0M
2021-01-05 36.22 42.88 36.22 41.16 0.0M
2021-01-01 36.64 37.18 36.10 36.81 0.0M