CBOE Far-Term Vix (VIF)

🏛️ アメリカ →
16.31
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
2021-12-31 17.96 18.32 17.23 17.87 0.0M
2021-12-30 18.44 18.75 17.47 17.71 0.0M
2021-12-29 17.98 18.60 17.64 17.67 0.0M
2021-12-28 19.68 19.72 17.84 17.96 0.0M
2021-12-24 19.78 19.92 18.56 18.93 0.0M
2021-12-23 22.01 22.30 19.69 19.71 0.0M
2021-12-22 22.22 22.62 20.88 21.01 0.0M
2021-12-21 25.68 27.19 22.76 22.78 0.0M
2021-12-18 20.58 23.00 20.36 21.43 0.0M
2021-12-17 18.68 21.98 18.28 20.44 0.0M
2021-12-16 21.66 23.32 19.09 19.38 0.0M
2021-12-15 19.80 23.05 19.80 21.95 0.0M
2021-12-14 19.52 21.33 19.20 20.47 0.0M
2021-12-11 21.67 21.71 19.24 19.28 0.0M
2021-12-10 20.87 22.52 20.47 21.96 0.0M
2021-12-09 22.41 23.17 20.55 20.58 0.0M
2021-12-08 24.73 24.83 21.69 21.99 0.0M
2021-12-07 29.17 30.91 26.97 27.35 0.0M
2021-12-04 27.22 35.26 26.25 30.93 0.0M
2021-12-03 29.36 30.98 27.36 28.19 0.0M
2021-12-02 25.25 32.32 22.84 30.84 0.0M
2021-12-01 26.17 28.48 23.72 27.15 0.0M
2021-11-30 25.21 25.57 21.70 22.96 0.0M
2021-11-27 26.41 28.60 23.56 28.19 0.0M
2021-11-25 19.27 20.89 18.64 18.69 0.0M
2021-11-24 20.42 20.93 19.17 19.47 0.0M
2021-11-23 18.28 19.64 17.44 19.21 0.0M
2021-11-20 17.71 19.23 17.53 18.18 0.0M
2021-11-19 17.27 18.50 17.11 18.00 0.0M
2021-11-18 16.95 17.67 16.89 17.60 0.0M
2021-11-17 17.01 17.21 16.12 16.46 0.0M
2021-11-16 17.27 17.67 16.70 16.70 0.0M
2021-11-13 18.03 18.20 16.75 16.90 0.0M
2021-11-12 18.92 18.95 17.87 18.23 0.0M
2021-11-11 18.52 20.37 18.00 19.34 0.0M
2021-11-10 17.57 18.66 17.34 17.86 0.0M
2021-11-09 17.42 17.87 16.64 17.41 0.0M
2021-11-06 16.10 17.40 15.53 16.94 0.0M
2021-11-05 15.78 16.64 15.50 15.99 0.0M
2021-11-04 16.90 17.06 15.66 15.87 0.0M
2021-11-03 16.69 16.78 16.00 16.13 0.0M
2021-11-02 17.10 17.89 16.52 16.61 0.0M
2021-10-30 17.91 18.52 16.72 16.82 0.0M
2021-10-29 17.75 17.83 16.92 17.18 0.0M
2021-10-28 16.73 18.05 16.43 17.77 0.0M
2021-10-27 15.12 16.75 14.99 16.03 0.0M
2021-10-26 16.28 16.46 15.23 15.37 0.0M
2021-10-23 15.70 16.67 15.21 15.82 0.0M
2021-10-22 16.49 16.51 15.34 15.42 0.0M
2021-10-21 16.32 16.35 15.84 16.00 0.0M
2021-10-20 16.20 16.40 15.63 15.76 0.0M
2021-10-19 17.44 18.04 16.41 16.45 0.0M
2021-10-16 17.00 17.18 16.18 16.73 0.0M
2021-10-15 18.33 18.39 17.18 17.24 0.0M
2021-10-14 20.26 20.32 18.70 18.89 0.0M
2021-10-13 20.65 20.84 19.02 19.89 0.0M
2021-10-12 20.04 20.54 18.27 20.06 0.0M
2021-10-09 19.71 20.13 18.58 19.10 0.0M
2021-10-08 20.74 20.96 19.41 19.78 0.0M
2021-10-07 23.03 24.37 21.23 21.23 0.0M
2021-10-06 22.98 23.22 20.69 21.36 0.0M
2021-10-05 22.97 24.61 21.99 23.04 0.0M
2021-10-02 24.83 24.93 21.00 21.48 0.0M
2021-10-01 21.91 24.83 21.34 23.31 0.0M
2021-09-30 22.42 24.04 21.87 22.93 0.0M
2021-09-29 19.83 24.82 19.80 23.27 0.0M
2021-09-28 17.95 19.44 17.91 18.89 0.0M
2021-09-25 19.63 20.65 18.00 18.12 0.0M
2021-09-24 20.35 20.60 18.84 18.99 0.0M
2021-09-23 23.03 23.62 21.04 21.24 0.0M
2021-09-22 23.47 25.59 22.42 24.40 0.0M
2021-09-21 24.29 28.73 23.97 25.73 0.0M
2021-09-18 18.80 21.80 18.79 21.13 0.0M
2021-09-17 18.94 20.17 18.17 19.11 0.0M
2021-09-16 19.81 20.65 18.58 18.75 0.0M
2021-09-15 19.58 20.49 18.41 19.47 0.0M
2021-09-14 19.64 21.13 18.84 19.37 0.0M
2021-09-11 18.15 21.00 17.28 20.85 0.0M
2021-09-10 19.56 19.66 17.56 18.93 0.0M
2021-09-09 19.26 19.84 18.05 18.30 0.0M
2021-09-08 17.05 18.45 17.00 18.21 0.0M
2021-09-04 16.68 17.42 16.53 16.87 0.0M
2021-09-03 16.78 17.33 16.28 16.83 0.0M
2021-09-02 16.76 17.34 16.37 16.66 0.0M
2021-09-01 16.14 17.18 16.06 16.57 0.0M
2021-08-31 16.77 16.81 15.99 16.22 0.0M
2021-08-28 18.13 18.32 16.40 16.65 0.0M
2021-08-27 17.74 19.35 17.42 18.98 0.0M
2021-08-26 17.81 17.88 16.87 17.17 0.0M
2021-08-25 17.18 17.67 17.15 17.36 0.0M
2021-08-24 19.11 19.22 17.24 17.45 0.0M
2021-08-21 23.08 24.12 18.81 19.21 0.0M
2021-08-20 23.40 24.86 20.95 22.14 0.0M
2021-08-19 18.46 22.04 18.29 22.02 0.0M
2021-08-18 17.41 19.55 16.82 17.96 0.0M
2021-08-17 17.23 17.85 16.20 16.29 0.0M
2021-08-14 16.25 16.27 15.73 16.00 0.0M
2021-08-13 16.93 16.97 16.08 16.20 0.0M
2021-08-12 17.44 17.70 16.59 16.74 0.0M
2021-08-11 16.90 17.10 16.41 16.84 0.0M
2021-08-10 17.25 17.50 16.71 16.84 0.0M
2021-08-07 17.71 17.75 16.49 16.49 0.0M
2021-08-06 17.99 18.07 17.49 17.55 0.0M
2021-08-05 18.45 19.12 17.98 18.26 0.0M
2021-08-04 19.33 20.56 17.84 18.16 0.0M
2021-08-03 18.41 20.07 18.25 19.68 0.0M
2021-07-31 20.12 20.14 18.15 18.81 0.0M
2021-07-30 18.69 18.77 17.95 18.34 0.0M
2021-07-29 20.18 20.36 18.37 19.12 0.0M
2021-07-28 18.83 20.61 18.47 19.51 0.0M
2021-07-27 19.08 19.77 17.89 17.93 0.0M
2021-07-24 18.33 18.41 17.72 18.09 0.0M
2021-07-23 18.60 19.42 18.53 18.76 0.0M
2021-07-22 20.78 20.83 18.93 19.01 0.0M
2021-07-21 20.95 22.95 19.42 19.77 0.0M
2021-07-20 19.63 25.06 19.30 22.54 0.0M
2021-07-17 17.13 18.74 16.37 18.61 0.0M
2021-07-16 17.12 18.40 16.93 17.33 0.0M
2021-07-15 17.73 17.99 16.50 16.78 0.0M
2021-07-14 16.50 17.30 16.03 17.19 0.0M
2021-07-13 17.02 17.68 16.29 16.32 0.0M
2021-07-10 18.17 18.39 16.48 16.60 0.0M
2021-07-09 18.09 21.31 18.09 19.27 0.0M
2021-07-08 16.87 17.98 16.57 16.74 0.0M
2021-07-07 15.88 18.00 15.82 16.52 0.0M
2021-07-03 15.90 15.91 14.45 15.51 0.0M
2021-07-02 16.09 16.39 15.74 15.90 0.0M
2021-07-01 16.58 17.56 15.77 16.26 0.0M
2021-06-30 15.89 16.45 14.18 16.16 0.0M
2021-06-29 16.39 16.74 15.45 16.02 0.0M
2021-06-26 16.78 16.91 14.42 16.29 0.0M
2021-06-25 16.91 16.96 15.51 16.78 0.0M
2021-06-24 17.37 17.89 15.13 17.28 0.0M
2021-06-23 18.03 18.44 15.55 16.74 0.0M
2021-06-22 21.81 21.89 17.96 18.03 0.0M
2021-06-19 17.43 21.34 17.40 21.00 0.0M
2021-06-18 18.94 19.52 17.27 18.19 0.0M
2021-06-17 17.63 19.46 17.04 18.62 0.0M
2021-06-16 16.37 17.40 16.27 17.07 0.0M
2021-06-15 16.21 17.16 15.00 16.50 0.0M
2021-06-12 16.53 16.55 15.36 16.06 0.0M
2021-06-11 18.41 18.55 16.35 16.51 0.0M
2021-06-10 17.61 18.32 17.26 18.23 0.0M
2021-06-09 16.64 17.76 15.17 17.10 0.0M
2021-06-08 17.43 17.44 15.78 16.49 0.0M
2021-06-05 18.26 18.56 16.49 16.70 0.0M
2021-06-04 18.02 19.39 17.71 18.27 0.0M
2021-06-03 18.17 18.57 17.14 17.84 0.0M
2021-06-02 17.33 18.59 15.70 17.96 0.0M
2021-05-29 17.15 17.21 16.35 17.17 0.0M
2021-05-28 18.48 18.61 16.95 17.12 0.0M
2021-05-27 18.96 19.38 17.91 17.92 0.0M
2021-05-26 18.47 19.34 16.71 18.91 0.0M
2021-05-25 20.67 20.67 18.53 18.56 0.0M
2021-05-22 20.75 21.26 19.91 20.55 0.0M
2021-05-21 22.78 23.86 20.66 21.11 0.0M
2021-05-20 22.93 26.29 22.46 22.74 0.0M
2021-05-19 18.99 21.48 18.92 21.37 0.0M
2021-05-18 19.97 21.64 19.78 19.86 0.0M
2021-05-15 21.92 22.22 18.94 19.09 0.0M
2021-05-14 25.85 28.61 22.32 23.17 0.0M
2021-05-13 22.43 28.03 21.74 27.23 0.0M
2021-05-12 21.20 23.68 20.72 21.85 0.0M
2021-05-11 17.52 19.79 17.29 19.71 0.0M
2021-05-08 18.84 18.96 17.10 17.10 0.0M
2021-05-07 18.84 20.86 18.64 18.80 0.0M
2021-05-06 19.37 19.95 18.42 19.53 0.0M
2021-05-05 18.19 21.79 18.13 19.46 0.0M
2021-05-04 18.69 19.14 17.86 18.33 0.0M
2021-05-01 17.79 19.27 17.78 18.72 0.0M
2021-04-30 17.11 18.92 16.95 17.76 0.0M
2021-04-29 17.70 18.00 16.94 17.47 0.0M
2021-04-28 17.79 18.30 17.01 17.66 0.0M
2021-04-27 18.27 18.41 16.74 17.84 0.0M
2021-04-24 19.12 19.30 17.43 17.94 0.0M
2021-04-23 18.06 20.41 16.30 19.36 0.0M
2021-04-22 19.31 19.95 17.76 18.30 0.0M
2021-04-21 17.40 19.71 17.28 18.72 0.0M
2021-04-20 17.12 18.68 17.05 17.38 0.0M
2021-04-17 16.83 17.07 16.38 16.52 0.0M
2021-04-16 17.05 17.19 16.62 16.80 0.0M
2021-04-15 17.12 17.89 16.85 17.30 0.0M
2021-04-14 17.08 17.91 16.40 16.72 0.0M
2021-04-13 17.54 18.01 16.95 17.03 0.0M
2021-04-10 17.29 17.57 15.69 17.00 0.0M
2021-04-09 17.29 17.62 17.08 17.24 0.0M
2021-04-08 18.24 18.39 16.40 17.56 0.0M
2021-04-07 18.16 18.36 17.01 18.17 0.0M
2021-04-06 18.30 18.49 17.29 18.01 0.0M
2021-04-02 18.92 18.96 17.79 17.79 0.0M
2021-04-01 20.18 20.46 19.13 19.69 0.0M
2021-03-31 20.86 21.82 19.46 19.69 0.0M
2021-03-30 20.55 21.71 19.65 20.87 0.0M
2021-03-27 19.79 21.75 19.14 19.32 0.0M
2021-03-26 21.22 23.73 20.29 20.32 0.0M
2021-03-25 21.18 21.94 19.95 21.68 0.0M
2021-03-24 19.60 21.65 18.77 20.39 0.0M
2021-03-23 22.13 22.50 19.08 19.08 0.0M
2021-03-20 21.99 23.65 20.63 21.60 0.0M
2021-03-19 19.86 23.20 19.86 22.30 0.0M
2021-03-18 21.07 21.76 20.08 20.15 0.0M
2021-03-17 20.26 20.45 19.42 19.85 0.0M
2021-03-16 22.06 22.09 20.07 20.22 0.0M
2021-03-13 22.88 23.35 21.24 21.28 0.0M
2021-03-12 23.00 23.00 21.97 22.40 0.0M
2021-03-11 24.12 24.21 22.91 23.11 0.0M
2021-03-10 25.19 25.27 22.95 24.04 0.0M
2021-03-09 27.61 28.35 24.18 25.49 0.0M
2021-03-06 29.35 29.96 24.65 24.91 0.0M
2021-03-05 26.62 31.54 25.13 28.53 0.0M
2021-03-04 23.17 26.87 22.25 26.75 0.0M
2021-03-03 24.13 24.89 23.23 24.40 0.0M
2021-03-02 25.23 25.44 23.23 23.39 0.0M
2021-02-27 28.59 30.74 25.45 27.98 0.0M
2021-02-26 22.09 30.78 21.88 28.67 0.0M
2021-02-25 24.06 25.16 21.73 21.75 0.0M
2021-02-24 22.99 26.98 22.64 23.18 0.0M
2021-02-23 24.64 25.24 22.16 23.66 0.0M
2021-02-20 23.53 23.72 21.42 22.59 0.0M
2021-02-19 22.85 24.86 22.62 23.03 0.0M
2021-02-18 23.14 24.35 21.46 22.51 0.0M
2021-02-17 21.23 22.51 20.93 21.51 0.0M
2021-02-13 22.10 22.84 20.45 20.50 0.0M
2021-02-12 22.75 23.75 21.72 21.83 0.0M
2021-02-11 22.54 24.48 22.24 22.70 0.0M
2021-02-10 21.75 22.38 20.76 21.73 0.0M
2021-02-09 22.17 22.31 20.03 21.47 0.0M
2021-02-06 22.57 22.76 20.30 21.55 0.0M
2021-02-05 24.06 24.08 22.29 22.40 0.0M
2021-02-04 25.42 26.00 23.63 23.63 0.0M
2021-02-03 28.21 28.25 25.45 25.70 0.0M
2021-02-02 31.73 34.08 29.27 30.40 0.0M
2021-01-30 35.18 37.46 29.67 33.48 0.0M
2021-01-29 33.37 36.21 27.98 30.52 0.0M
2021-01-28 24.48 36.90 24.35 36.76 0.0M
2021-01-27 24.10 24.16 22.66 23.17 0.0M
2021-01-26 22.62 26.83 22.53 23.46 0.0M
2021-01-23 23.02 24.35 22.07 22.66 0.0M
2021-01-22 22.28 23.04 21.81 22.22 0.0M
2021-01-21 23.78 23.80 22.44 22.63 0.0M
2021-01-20 22.98 23.52 22.47 23.22 0.0M
2021-01-16 23.24 25.38 22.84 24.10 0.0M
2021-01-15 22.03 23.09 21.54 22.93 0.0M
2021-01-14 22.79 23.73 21.76 22.03 0.0M
2021-01-13 23.60 25.19 22.94 23.38 0.0M
2021-01-12 23.44 24.91 23.35 24.19 0.0M
2021-01-09 22.75 23.60 21.82 21.94 0.0M
2021-01-08 23.95 24.25 22.60 22.72 0.0M
2021-01-07 26.13 26.78 22.68 25.31 0.0M
2021-01-06 27.03 28.64 24.87 25.41 0.0M
2021-01-05 23.22 29.20 22.62 27.11 0.0M
2021-01-01 23.40 23.77 21.92 23.23 0.0M