CBOE Equity VIX on Apple (VXAPL)

VXAPL
🏛️ アメリカ →
26.07
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 31.10 31.38 29.48 30.53 0.0M
2021-12-30 31.84 32.08 30.62 30.87 0.0M
2021-12-29 31.89 32.21 30.87 31.65 0.0M
2021-12-28 31.73 32.56 30.51 31.38 0.0M
2021-12-24 31.34 31.67 29.78 29.99 0.0M
2021-12-23 32.52 32.90 31.12 31.21 0.0M
2021-12-22 34.40 35.72 31.69 32.37 0.0M
2021-12-21 37.62 39.31 35.38 35.73 0.0M
2021-12-18 36.91 40.05 34.93 34.93 0.0M
2021-12-17 32.17 38.87 31.81 37.33 0.0M
2021-12-16 35.06 39.21 32.61 33.12 0.0M
2021-12-15 34.33 36.50 33.32 34.96 0.0M
2021-12-14 32.92 36.31 32.14 34.35 0.0M
2021-12-11 35.16 35.16 32.80 33.71 0.0M
2021-12-10 33.89 35.31 33.59 35.04 0.0M
2021-12-09 33.28 34.66 32.60 33.39 0.0M
2021-12-08 33.17 33.75 32.03 33.22 0.0M
2021-12-07 35.25 36.96 34.22 34.42 0.0M
2021-12-04 34.14 40.21 33.82 36.82 0.0M
2021-12-03 35.93 36.57 33.90 34.87 0.0M
2021-12-02 31.41 37.70 30.89 37.70 0.0M
2021-12-01 31.25 33.28 30.60 33.12 0.0M
2021-11-30 31.93 32.04 29.65 30.36 0.0M
2021-11-27 31.86 34.69 31.67 34.07 0.0M
2021-11-25 30.48 31.66 29.42 29.66 0.0M
2021-11-24 28.69 30.40 28.69 30.32 0.0M
2021-11-23 28.07 33.31 27.46 28.71 0.0M
2021-11-20 28.08 29.07 27.12 27.37 0.0M
2021-11-19 26.43 28.75 26.15 27.96 0.0M
2021-11-18 25.22 29.39 24.95 25.86 0.0M
2021-11-17 25.75 28.53 24.89 25.07 0.0M
2021-11-16 26.08 26.44 25.36 25.63 0.0M
2021-11-13 25.87 27.10 25.40 25.50 0.0M
2021-11-12 26.89 26.92 25.96 26.35 0.0M
2021-11-11 26.49 27.65 26.36 27.56 0.0M
2021-11-10 25.88 26.73 25.42 26.49 0.0M
2021-11-09 25.92 25.97 25.10 25.50 0.0M
2021-11-06 24.64 25.25 24.09 25.13 0.0M
2021-11-05 24.39 24.94 23.98 24.68 0.0M
2021-11-04 24.59 25.11 24.09 24.16 0.0M
2021-11-03 24.82 24.91 24.21 24.40 0.0M
2021-11-02 24.32 29.59 24.32 24.40 0.0M
2021-10-30 24.53 26.07 22.82 24.42 0.0M
2021-10-29 28.25 28.27 25.77 26.97 0.0M
2021-10-28 26.94 28.29 26.94 28.29 0.0M
2021-10-27 27.11 27.33 26.43 26.78 0.0M
2021-10-26 27.78 28.49 26.75 27.10 0.0M
2021-10-23 26.27 27.48 25.96 26.79 0.0M
2021-10-22 26.43 26.78 25.82 25.89 0.0M
2021-10-21 26.22 26.58 25.55 26.20 0.0M
2021-10-20 25.87 26.43 25.51 26.06 0.0M
2021-10-19 27.43 28.15 25.44 25.92 0.0M
2021-10-16 27.03 27.31 25.97 26.08 0.0M
2021-10-15 28.60 29.06 26.93 27.04 0.0M
2021-10-14 31.92 33.40 29.69 29.72 0.0M
2021-10-13 30.63 31.79 28.82 31.15 0.0M
2021-10-12 32.20 32.21 29.57 30.81 0.0M
2021-10-09 30.65 30.95 29.80 30.05 0.0M
2021-10-08 31.33 31.47 29.82 30.90 0.0M
2021-10-07 32.06 35.41 31.12 31.68 0.0M
2021-10-06 34.54 34.89 31.19 32.35 0.0M
2021-10-05 32.83 35.97 32.46 35.13 0.0M
2021-10-02 33.18 34.59 30.33 30.39 0.0M
2021-10-01 32.83 35.05 32.24 34.29 0.0M
2021-09-30 33.75 33.90 31.93 33.52 0.0M
2021-09-29 30.74 35.08 30.72 34.37 0.0M
2021-09-28 30.10 31.19 28.92 29.34 0.0M
2021-09-25 30.10 30.10 27.66 28.04 0.0M
2021-09-24 29.89 30.47 27.66 28.72 0.0M
2021-09-23 31.42 32.22 24.06 30.20 0.0M
2021-09-22 33.08 33.78 24.03 32.54 0.0M
2021-09-21 34.28 37.14 32.63 34.55 0.0M
2021-09-18 27.77 34.54 27.77 29.38 0.0M
2021-09-17 28.05 28.66 27.20 27.33 0.0M
2021-09-16 28.73 29.58 27.15 27.69 0.0M
2021-09-15 28.54 30.14 28.38 29.06 0.0M
2021-09-14 30.56 30.81 28.96 29.25 0.0M
2021-09-11 28.24 32.31 27.41 32.22 0.0M
2021-09-10 29.87 30.05 28.59 29.23 0.0M
2021-09-09 29.69 30.15 28.71 29.81 0.0M
2021-09-08 28.37 29.47 27.39 29.15 0.0M
2021-09-04 27.88 28.53 26.19 27.02 0.0M
2021-09-03 27.19 28.27 26.76 27.86 0.0M
2021-09-02 28.16 28.88 26.44 27.21 0.0M
2021-09-01 28.31 28.45 27.26 28.15 0.0M
2021-08-31 26.18 28.04 25.87 28.04 0.0M
2021-08-28 27.31 27.90 24.52 25.27 0.0M
2021-08-27 26.36 27.59 25.93 27.48 0.0M
2021-08-26 27.05 27.29 25.80 26.09 0.0M
2021-08-25 28.00 28.31 25.59 26.95 0.0M
2021-08-24 30.38 30.69 26.45 27.95 0.0M
2021-08-21 32.40 32.59 28.97 30.26 0.0M
2021-08-20 32.41 33.63 31.30 32.77 0.0M
2021-08-19 30.39 31.45 28.70 31.41 0.0M
2021-08-18 27.89 30.20 27.48 30.01 0.0M
2021-08-17 25.99 27.91 25.91 27.17 0.0M
2021-08-14 25.99 26.21 24.03 25.09 0.0M
2021-08-13 25.01 25.96 24.61 25.91 0.0M
2021-08-12 25.11 25.12 23.81 24.87 0.0M
2021-08-11 24.65 25.56 24.36 25.28 0.0M
2021-08-10 25.43 26.06 23.78 24.62 0.0M
2021-08-07 25.68 25.98 24.50 24.54 0.0M
2021-08-06 26.51 27.04 25.24 25.75 0.0M
2021-08-05 27.05 27.40 25.71 26.45 0.0M
2021-08-04 26.00 26.86 25.32 26.22 0.0M
2021-08-03 26.90 27.39 25.91 26.45 0.0M
2021-07-31 27.00 27.67 25.93 26.35 0.0M
2021-07-30 27.61 27.62 25.06 25.98 0.0M
2021-07-29 27.68 29.36 27.68 28.08 0.0M
2021-07-28 31.12 32.38 30.59 30.99 0.0M
2021-07-27 31.63 31.78 28.20 30.44 0.0M
2021-07-24 31.45 31.68 28.94 29.98 0.0M
2021-07-23 31.95 32.38 30.52 31.88 0.0M
2021-07-22 32.63 33.06 29.59 32.14 0.0M
2021-07-21 34.15 36.05 27.06 32.98 0.0M
2021-07-20 32.08 35.21 30.06 34.69 0.0M
2021-07-17 31.40 32.32 29.77 32.25 0.0M
2021-07-16 31.23 32.91 30.33 31.73 0.0M
2021-07-15 30.54 31.87 30.38 31.63 0.0M
2021-07-14 30.86 32.28 30.00 30.78 0.0M
2021-07-13 33.27 33.35 29.77 30.58 0.0M
2021-07-10 32.02 32.24 30.75 31.43 0.0M
2021-07-09 31.86 32.31 30.48 32.09 0.0M
2021-07-08 29.80 35.65 29.52 30.47 0.0M
2021-07-07 25.95 29.95 25.95 29.64 0.0M
2021-07-03 25.96 26.40 25.37 26.36 0.0M
2021-07-02 26.41 26.70 25.15 26.15 0.0M
2021-07-01 26.25 27.19 25.84 26.02 0.0M
2021-06-30 25.83 26.09 25.17 25.51 0.0M
2021-06-29 26.06 26.06 24.63 25.52 0.0M
2021-06-26 25.03 25.95 24.59 24.77 0.0M
2021-06-25 25.30 25.35 23.89 24.98 0.0M
2021-06-24 25.86 26.47 25.18 25.29 0.0M
2021-06-23 25.68 25.74 24.91 25.63 0.0M
2021-06-22 26.81 27.52 25.13 25.15 0.0M
2021-06-19 26.70 27.23 25.96 26.83 0.0M
2021-06-18 25.81 26.49 24.00 24.78 0.0M
2021-06-17 25.24 31.09 20.35 25.79 0.0M
2021-06-16 24.25 25.58 24.25 25.19 0.0M
2021-06-15 23.31 24.82 23.11 24.67 0.0M
2021-06-12 24.30 24.47 23.17 23.22 0.0M
2021-06-11 25.70 25.70 23.94 24.75 0.0M
2021-06-10 26.02 26.02 25.27 25.79 0.0M
2021-06-09 26.00 26.24 24.77 26.02 0.0M
2021-06-08 26.88 27.53 26.13 26.13 0.0M
2021-06-05 27.35 27.35 25.46 26.02 0.0M
2021-06-04 26.31 28.25 26.31 27.44 0.0M
2021-06-03 27.35 27.40 25.43 26.31 0.0M
2021-06-02 25.48 27.36 25.48 27.33 0.0M
2021-05-29 26.50 26.91 25.05 25.58 0.0M
2021-05-28 26.20 26.48 25.32 26.41 0.0M
2021-05-27 27.04 27.13 26.18 26.18 0.0M
2021-05-26 26.74 27.19 26.42 27.06 0.0M
2021-05-25 29.19 29.19 26.27 26.80 0.0M
2021-05-22 28.61 29.56 28.13 29.30 0.0M
2021-05-21 32.61 32.61 28.41 28.59 0.0M
2021-05-20 30.97 34.61 30.97 32.55 0.0M
2021-05-19 30.32 31.00 29.18 31.00 0.0M
2021-05-18 29.80 31.93 29.77 30.43 0.0M
2021-05-15 35.30 35.30 29.55 29.73 0.0M
2021-05-14 39.59 39.59 33.79 35.17 0.0M
2021-05-13 32.77 39.89 32.77 39.62 0.0M
2021-05-12 30.79 34.60 30.79 32.71 0.0M
2021-05-11 28.20 30.75 28.20 30.66 0.0M
2021-05-08 29.53 29.71 27.80 28.22 0.0M
2021-05-07 30.29 30.66 29.35 29.53 0.0M
2021-05-06 31.17 31.17 28.80 30.43 0.0M
2021-05-05 26.90 32.95 26.90 31.27 0.0M
2021-05-04 27.06 28.85 26.86 27.06 0.0M
2021-05-01 28.31 28.79 26.78 27.68 0.0M
2021-04-30 22.39 29.15 22.39 28.41 0.0M
2021-04-29 32.46 32.88 30.63 31.55 0.0M
2021-04-28 33.74 34.19 32.45 32.56 0.0M
2021-04-27 32.76 34.93 32.76 33.79 0.0M
2021-04-24 35.02 35.02 32.66 32.86 0.0M
2021-04-23 34.46 35.64 33.23 35.10 0.0M
2021-04-22 35.76 36.02 34.20 34.40 0.0M
2021-04-21 34.95 36.71 34.95 35.91 0.0M
2021-04-20 34.53 35.41 34.30 34.91 0.0M
2021-04-17 35.32 35.61 33.61 34.64 0.0M
2021-04-16 36.86 36.86 34.60 35.15 0.0M
2021-04-15 35.57 44.97 35.44 36.83 0.0M
2021-04-14 34.69 35.94 33.73 35.53 0.0M
2021-04-13 33.27 35.06 33.27 34.41 0.0M
2021-04-10 32.91 33.86 32.86 33.25 0.0M
2021-04-09 32.70 33.30 32.47 32.98 0.0M
2021-04-08 33.10 33.57 31.85 32.81 0.0M
2021-04-07 32.48 34.62 32.48 33.22 0.0M
2021-04-06 32.16 34.68 32.16 33.77 0.0M
2021-04-02 30.37 33.63 30.37 32.29 0.0M
2021-04-01 35.06 35.25 32.55 33.99 0.0M
2021-03-31 34.87 37.52 34.73 35.43 0.0M
2021-03-30 28.69 36.51 28.69 35.69 0.0M
2021-03-27 33.89 36.04 33.77 34.02 0.0M
2021-03-26 35.75 37.68 34.60 35.32 0.0M
2021-03-25 33.89 35.65 33.07 35.60 0.0M
2021-03-24 33.86 34.55 32.61 33.93 0.0M
2021-03-23 37.59 38.45 33.90 33.96 0.0M
2021-03-20 40.59 40.59 36.40 37.91 0.0M
2021-03-19 36.52 40.84 36.52 40.80 0.0M
2021-03-18 36.00 38.89 35.11 36.75 0.0M
2021-03-17 37.75 37.75 34.85 36.06 0.0M
2021-03-16 38.21 39.26 36.89 38.00 0.0M
2021-03-13 38.42 40.05 38.31 38.34 0.0M
2021-03-12 40.55 40.55 38.08 38.41 0.0M
2021-03-11 40.32 41.08 39.13 40.66 0.0M
2021-03-10 45.62 45.62 37.86 40.02 0.0M
2021-03-09 40.75 45.53 40.75 45.48 0.0M
2021-03-06 42.89 46.56 40.04 40.86 0.0M
2021-03-05 40.17 47.56 40.17 44.58 0.0M
2021-03-04 38.50 42.12 37.94 41.67 0.0M
2021-03-03 35.81 39.02 35.81 38.57 0.0M
2021-03-02 38.22 40.88 36.44 37.07 0.0M
2021-02-27 45.99 46.76 38.29 43.55 0.0M
2021-02-26 38.29 48.74 38.29 46.53 0.0M
2021-02-25 41.84 43.76 39.73 39.77 0.0M
2021-02-24 34.43 47.11 34.43 40.66 0.0M
2021-02-23 30.57 39.23 30.57 38.70 0.0M
2021-02-20 35.88 36.93 34.67 34.73 0.0M
2021-02-19 36.23 39.08 36.23 37.27 0.0M
2021-02-18 34.20 38.88 34.20 36.57 0.0M
2021-02-17 34.68 36.46 34.08 35.52 0.0M
2021-02-13 34.46 36.38 33.81 34.65 0.0M
2021-02-12 36.64 37.07 34.59 35.59 0.0M
2021-02-11 36.59 38.26 35.54 36.69 0.0M
2021-02-10 35.77 36.74 35.18 36.68 0.0M
2021-02-09 35.89 37.39 34.84 35.79 0.0M
2021-02-06 37.75 38.06 34.83 35.89 0.0M
2021-02-05 39.17 39.17 36.60 37.90 0.0M
2021-02-04 33.75 39.65 33.75 39.16 0.0M
2021-02-03 44.39 44.39 38.62 39.26 0.0M
2021-02-02 48.26 49.78 43.67 44.38 0.0M
2021-01-30 46.54 52.71 44.51 50.01 0.0M
2021-01-29 46.95 48.15 44.63 46.93 0.0M
2021-01-28 51.69 56.78 49.63 50.72 0.0M
2021-01-27 50.97 52.35 49.16 51.91 0.0M
2021-01-26 45.86 52.41 44.24 51.12 0.0M
2021-01-23 46.51 47.97 45.14 46.48 0.0M
2021-01-22 45.28 47.51 45.06 46.27 0.0M
2021-01-21 39.13 45.65 39.13 45.36 0.0M
2021-01-20 43.03 46.92 43.03 43.99 0.0M
2021-01-16 45.25 49.93 45.25 47.49 0.0M
2021-01-15 47.16 48.53 46.94 48.26 0.0M
2021-01-14 48.26 49.52 45.97 47.20 0.0M
2021-01-13 47.84 51.57 47.34 48.34 0.0M
2021-01-12 44.16 49.18 44.16 48.97 0.0M
2021-01-09 44.13 45.40 42.65 44.22 0.0M
2021-01-08 40.52 45.56 38.14 43.92 0.0M
2021-01-07 44.06 46.47 42.92 46.12 0.0M
2021-01-06 38.66 47.69 38.66 44.20 0.0M
2021-01-05 39.87 52.80 39.87 46.74 0.0M
2021-01-01 35.05 42.88 35.05 42.47 0.0M