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
2022-12-31 22.62 23.09 22.35 22.39 0.0M
2022-12-30 23.22 23.26 22.26 22.34 0.0M
2022-12-29 22.72 23.25 22.13 23.16 0.0M
2022-12-28 21.68 22.80 21.61 21.66 0.0M
2022-12-24 22.26 22.75 20.99 21.09 0.0M
2022-12-23 20.36 24.32 20.29 22.14 0.0M
2022-12-22 21.61 21.62 20.35 20.41 0.0M
2022-12-21 23.03 23.25 21.28 21.41 0.0M
2022-12-20 22.41 22.67 21.47 22.26 0.0M
2022-12-17 22.68 23.33 21.76 22.27 0.0M
2022-12-16 20.94 23.14 20.58 22.35 0.0M
2022-12-15 22.23 22.90 20.58 20.58 0.0M
2022-12-14 25.44 25.99 21.72 22.74 0.0M
2022-12-13 24.82 25.34 24.58 25.28 0.0M
2022-12-10 23.58 24.17 23.22 23.86 0.0M
2022-12-09 24.03 24.42 23.25 23.45 0.0M
2022-12-08 23.69 24.33 23.56 24.03 0.0M
2022-12-07 20.73 22.59 20.42 22.17 0.0M
2022-12-06 20.42 21.34 19.88 20.80 0.0M
2022-12-03 20.71 21.27 19.33 19.41 0.0M
2022-12-02 21.05 21.31 20.13 20.19 0.0M
2022-12-01 21.95 22.75 20.54 20.83 0.0M
2022-11-30 21.99 22.47 21.75 21.81 0.0M
2022-11-29 21.91 22.34 21.52 22.09 0.0M
2022-11-26 20.35 20.88 20.31 20.35 0.0M
2022-11-25 20.25 20.29 20.08 20.19 0.0M
2022-11-24 21.04 21.32 20.08 20.15 0.0M
2022-11-23 22.57 22.69 21.26 21.27 0.0M
2022-11-22 24.02 24.10 22.28 22.33 0.0M
2022-11-19 24.03 24.13 23.04 23.17 0.0M
2022-11-18 24.10 25.17 23.82 23.92 0.0M
2022-11-17 24.42 24.82 24.15 24.18 0.0M
2022-11-16 24.04 26.37 23.40 24.70 0.0M
2022-11-15 24.44 24.78 23.28 24.11 0.0M
2022-11-12 25.06 25.08 23.52 23.67 0.0M
2022-11-11 27.65 27.72 24.19 24.84 0.0M
2022-11-10 26.64 27.66 26.46 27.36 0.0M
2022-11-09 24.72 26.14 24.25 25.53 0.0M
2022-11-08 25.66 25.66 24.33 24.36 0.0M
2022-11-05 25.62 25.70 24.02 24.62 0.0M
2022-11-04 25.99 26.88 25.14 25.33 0.0M
2022-11-03 25.95 26.42 25.45 25.89 0.0M
2022-11-02 25.95 26.32 25.64 25.78 0.0M
2022-11-01 26.89 27.02 25.82 25.86 0.0M
2022-10-29 27.41 27.56 25.81 25.81 0.0M
2022-10-28 27.52 27.67 26.91 27.37 0.0M
2022-10-27 28.53 28.60 27.35 27.37 0.0M
2022-10-26 29.62 29.83 28.11 28.34 0.0M
2022-10-25 30.36 30.66 29.56 29.62 0.0M
2022-10-22 29.78 30.00 28.84 29.30 0.0M
2022-10-21 30.73 30.78 29.25 29.54 0.0M
2022-10-20 30.28 31.25 30.11 30.26 0.0M
2022-10-19 30.95 31.82 30.33 30.42 0.0M
2022-10-18 31.99 32.31 30.48 31.17 0.0M
2022-10-15 31.26 32.45 30.56 31.62 0.0M
2022-10-14 33.05 33.47 31.12 31.38 0.0M
2022-10-13 32.94 33.90 32.56 33.00 0.0M
2022-10-12 33.67 34.48 32.53 33.69 0.0M
2022-10-11 33.06 34.15 32.23 32.63 0.0M
2022-10-08 30.59 32.43 30.16 31.87 0.0M
2022-10-07 29.04 30.94 28.99 30.79 0.0M
2022-10-06 29.80 30.52 29.01 29.03 0.0M
2022-10-05 29.59 29.66 28.62 29.12 0.0M
2022-10-04 33.02 33.10 29.74 30.20 0.0M
2022-10-01 31.80 33.74 29.75 31.84 0.0M
2022-09-30 31.83 33.63 31.45 32.04 0.0M
2022-09-29 34.43 34.84 30.38 30.54 0.0M
2022-09-28 31.20 34.14 30.33 32.62 0.0M
2022-09-27 31.71 32.82 29.87 32.24 0.0M
2022-09-24 27.86 32.35 27.78 30.10 0.0M
2022-09-23 28.37 28.54 26.98 27.58 0.0M
2022-09-22 28.04 28.37 25.80 28.19 0.0M
2022-09-21 25.59 27.73 25.54 27.09 0.0M
2022-09-20 27.52 27.79 25.48 25.67 0.0M
2022-09-17 27.22 28.16 25.94 26.14 0.0M
2022-09-16 25.93 26.67 25.22 26.06 0.0M
2022-09-15 26.46 27.21 25.94 25.98 0.0M
2022-09-14 23.70 28.14 23.56 27.29 0.0M
2022-09-13 23.64 24.28 23.21 23.90 0.0M
2022-09-10 23.72 23.81 22.89 23.06 0.0M
2022-09-09 24.80 26.68 23.80 23.87 0.0M
2022-09-08 26.98 27.21 24.71 24.79 0.0M
2022-09-07 25.42 27.73 25.28 26.89 0.0M
2022-09-06 26.41 26.75 25.77 25.92 0.0M
2022-09-03 25.48 26.27 23.32 25.46 0.0M
2022-09-02 26.74 27.30 25.26 25.49 0.0M
2022-09-01 25.80 26.51 25.27 25.80 0.0M
2022-08-31 25.73 27.65 25.12 26.20 0.0M
2022-08-30 26.80 27.59 25.45 26.18 0.0M
2022-08-27 22.26 25.89 21.86 25.58 0.0M
2022-08-26 22.64 23.31 21.94 21.99 0.0M
2022-08-25 24.55 24.99 22.97 23.09 0.0M
2022-08-24 24.31 24.39 23.22 24.22 0.0M
2022-08-23 22.76 24.85 22.74 24.06 0.0M
2022-08-20 21.07 22.15 20.98 21.48 0.0M
2022-08-19 21.55 21.63 20.46 20.58 0.0M
2022-08-18 21.08 21.83 20.68 21.11 0.0M
2022-08-17 20.36 20.49 19.57 19.75 0.0M
2022-08-16 20.96 21.36 19.98 20.12 0.0M
2022-08-13 20.88 20.89 19.69 20.15 0.0M
2022-08-12 20.57 21.46 20.46 20.83 0.0M
2022-08-11 22.76 22.83 20.40 20.58 0.0M
2022-08-10 21.41 22.21 21.41 21.76 0.0M
2022-08-09 21.72 21.96 20.81 21.29 0.0M
2022-08-06 21.53 22.57 20.82 21.16 0.0M
2022-08-05 22.04 22.61 21.47 21.47 0.0M
2022-08-04 23.64 23.72 21.68 21.89 0.0M
2022-08-03 24.13 24.70 22.72 23.96 0.0M
2022-08-02 22.55 23.35 22.38 22.93 0.0M
2022-07-30 22.39 22.43 21.61 21.71 0.0M
2022-07-29 23.71 23.91 22.55 22.61 0.0M
2022-07-28 24.65 24.79 23.46 23.76 0.0M
2022-07-27 24.12 25.42 23.99 24.78 0.0M
2022-07-26 24.62 24.85 23.45 23.61 0.0M
2022-07-23 24.20 24.59 23.23 23.78 0.0M
2022-07-22 24.97 25.55 23.81 24.06 0.0M
2022-07-21 25.35 25.76 24.55 24.89 0.0M
2022-07-20 25.11 25.40 24.22 24.47 0.0M
2022-07-19 24.80 25.90 24.39 25.29 0.0M
2022-07-16 26.61 26.66 24.23 24.36 0.0M
2022-07-15 27.33 28.33 26.17 26.39 0.0M
2022-07-14 27.23 28.91 26.10 26.70 0.0M
2022-07-13 27.17 27.76 25.84 27.30 0.0M
2022-07-12 26.48 26.78 25.85 26.25 0.0M
2022-07-09 26.58 26.78 24.72 24.94 0.0M
2022-07-08 26.88 26.99 25.85 26.34 0.0M
2022-07-07 27.88 28.21 26.60 26.89 0.0M
2022-07-06 27.36 29.79 27.29 27.53 0.0M
2022-07-05 27.92 28.07 27.45 27.51 0.0M
2022-07-02 29.44 29.49 26.75 26.81 0.0M
2022-07-01 29.30 30.18 28.27 28.77 0.0M
2022-06-30 28.73 29.23 27.79 28.11 0.0M
2022-06-29 26.99 28.74 26.56 28.43 0.0M
2022-06-28 28.47 28.80 27.07 27.10 0.0M
2022-06-25 29.50 29.57 27.32 27.70 0.0M
2022-06-24 29.86 30.32 29.34 29.60 0.0M
2022-06-23 31.86 31.99 29.42 29.62 0.0M
2022-06-22 30.66 30.67 29.37 30.22 0.0M
2022-06-21 32.10 32.19 31.03 31.09 0.0M
2022-06-18 32.86 33.32 30.65 31.34 0.0M
2022-06-17 30.45 34.36 30.45 33.12 0.0M
2022-06-16 32.48 32.75 28.12 29.76 0.0M
2022-06-15 32.98 33.95 32.04 32.67 0.0M
2022-06-14 31.35 34.97 31.26 33.95 0.0M
2022-06-11 26.39 29.69 26.19 27.98 0.0M
2022-06-10 24.53 26.43 24.00 26.27 0.0M
2022-06-09 24.64 25.08 24.03 24.27 0.0M
2022-06-08 25.50 26.21 23.88 24.01 0.0M
2022-06-07 25.30 25.75 24.77 25.03 0.0M
2022-06-04 24.82 25.94 24.80 24.85 0.0M
2022-06-03 25.61 26.33 24.31 24.72 0.0M
2022-06-02 25.88 27.61 25.31 25.65 0.0M
2022-06-01 27.53 28.39 25.96 26.22 0.0M
2022-05-28 27.80 27.84 25.96 26.08 0.0M
2022-05-27 28.67 28.71 27.51 27.87 0.0M
2022-05-26 29.59 30.45 28.54 28.73 0.0M
2022-05-25 29.37 30.99 29.01 29.42 0.0M
2022-05-24 28.87 30.28 28.24 28.45 0.0M
2022-05-21 28.65 32.64 28.01 29.36 0.0M
2022-05-20 31.19 33.03 29.01 29.25 0.0M
2022-05-19 26.78 31.26 26.36 30.97 0.0M
2022-05-18 27.09 27.19 25.54 26.12 0.0M
2022-05-17 29.98 30.20 27.40 27.52 0.0M
2022-05-14 31.11 31.23 28.93 29.04 0.0M
2022-05-13 33.67 34.65 31.65 31.74 0.0M
2022-05-12 33.02 34.49 31.01 32.72 0.0M
2022-05-11 33.69 34.85 32.26 33.01 0.0M
2022-05-10 31.94 35.48 31.94 34.76 0.0M
2022-05-07 32.36 35.31 30.14 30.44 0.0M
2022-05-06 26.36 33.21 26.13 31.37 0.0M
2022-05-05 29.32 29.63 25.49 25.94 0.0M
2022-05-04 31.65 32.71 29.01 29.20 0.0M
2022-05-03 33.03 36.38 31.78 32.19 0.0M
2022-04-30 28.73 33.69 28.33 32.86 0.0M
2022-04-29 29.52 31.43 27.73 29.70 0.0M
2022-04-28 30.50 32.20 29.38 31.19 0.0M
2022-04-27 27.40 33.76 27.09 33.48 0.0M
2022-04-26 30.00 31.53 26.85 27.07 0.0M
2022-04-23 23.09 28.37 23.00 28.31 0.0M
2022-04-22 20.75 23.64 20.27 23.06 0.0M
2022-04-21 21.81 21.97 20.45 20.87 0.0M
2022-04-20 22.56 22.93 20.36 21.38 0.0M
2022-04-19 24.50 24.58 22.00 22.19 0.0M
2022-04-15 21.94 22.90 21.08 22.87 0.0M
2022-04-14 23.74 24.60 21.69 22.12 0.0M
2022-04-13 24.94 25.38 22.32 24.27 0.0M
2022-04-12 23.19 24.44 22.21 24.39 0.0M
2022-04-09 21.59 22.66 20.64 21.50 0.0M
2022-04-08 22.39 24.10 21.56 21.96 0.0M
2022-04-07 21.73 25.09 21.70 22.58 0.0M
2022-04-06 19.03 21.70 18.80 21.17 0.0M
2022-04-05 21.10 21.13 18.78 18.88 0.0M
2022-04-02 21.34 21.62 20.23 20.43 0.0M
2022-04-01 20.49 22.18 20.36 21.31 0.0M
2022-03-31 20.38 21.37 19.75 20.27 0.0M
2022-03-30 19.83 19.83 18.76 18.98 0.0M
2022-03-29 22.27 23.88 19.71 19.80 0.0M
2022-03-26 22.26 23.12 21.19 21.19 0.0M
2022-03-25 23.92 24.08 21.90 22.11 0.0M
2022-03-24 23.51 24.43 23.14 23.96 0.0M
2022-03-23 24.04 24.04 22.72 22.96 0.0M
2022-03-22 25.12 25.33 23.01 23.56 0.0M
2022-03-19 26.39 26.81 23.94 23.96 0.0M
2022-03-18 26.56 27.46 25.36 25.79 0.0M
2022-03-17 29.08 29.85 26.41 26.76 0.0M
2022-03-16 32.93 33.55 29.60 29.93 0.0M
2022-03-15 30.91 33.10 29.98 31.72 0.0M
2022-03-12 30.23 30.82 28.61 30.53 0.0M
2022-03-11 32.76 33.85 29.99 29.99 0.0M
2022-03-10 33.46 33.81 31.10 32.19 0.0M
2022-03-09 36.19 37.53 32.78 35.13 0.0M
2022-03-08 35.83 36.57 32.57 36.45 0.0M
2022-03-05 31.77 34.60 31.59 32.12 0.0M
2022-03-04 30.56 31.97 29.34 30.49 0.0M
2022-03-03 33.98 34.30 30.23 30.82 0.0M
2022-03-02 29.42 35.13 29.42 33.26 0.0M
2022-03-01 32.23 33.34 28.38 30.10 0.0M
2022-02-26 31.56 31.85 27.03 27.61 0.0M
2022-02-25 36.63 37.20 29.30 30.10 0.0M
2022-02-24 28.03 30.86 27.25 30.81 0.0M
2022-02-23 31.80 32.01 28.44 28.83 0.0M
2022-02-19 26.84 29.73 26.58 27.92 0.0M
2022-02-18 25.07 28.40 25.05 28.18 0.0M
2022-02-17 25.55 27.16 24.19 24.58 0.0M
2022-02-16 28.17 28.17 25.39 25.75 0.0M
2022-02-15 29.29 32.07 28.43 28.43 0.0M
2022-02-12 24.96 31.06 23.91 27.74 0.0M
2022-02-11 21.31 25.38 21.19 24.59 0.0M
2022-02-10 22.16 22.19 20.97 21.00 0.0M
2022-02-09 23.18 23.55 21.39 21.50 0.0M
2022-02-08 24.25 24.95 22.16 23.00 0.0M
2022-02-05 24.11 26.42 22.55 23.63 0.0M
2022-02-04 23.14 26.03 22.79 24.67 0.0M
2022-02-03 21.95 23.07 21.12 22.62 0.0M
2022-02-02 24.65 25.41 22.04 22.04 0.0M
2022-02-01 28.39 29.43 24.82 24.94 0.0M
2022-01-29 30.33 32.75 27.49 27.87 0.0M
2022-01-28 32.10 32.83 28.52 30.57 0.0M
2022-01-27 29.46 32.31 26.95 31.34 0.0M
2022-01-26 32.04 35.58 28.98 31.00 0.0M
2022-01-25 27.98 38.28 27.80 29.63 0.0M
2022-01-22 21.54 29.18 21.51 28.40 0.0M
2022-01-21 23.37 25.66 21.71 25.65 0.0M
2022-01-20 23.15 23.85 21.98 23.74 0.0M
2022-01-19 21.15 23.16 21.15 22.75 0.0M
2022-01-15 20.21 22.02 19.18 19.27 0.0M
2022-01-14 18.38 20.68 17.83 20.42 0.0M
2022-01-13 18.55 19.01 17.72 18.02 0.0M
2022-01-12 19.66 21.01 18.24 18.43 0.0M
2022-01-11 19.73 23.32 19.36 19.47 0.0M
2022-01-08 20.20 21.06 19.00 19.16 0.0M
2022-01-07 20.61 21.33 19.52 20.07 0.0M
2022-01-06 17.79 20.54 17.25 20.16 0.0M
2022-01-05 16.71 17.91 16.47 17.00 0.0M
2022-01-04 17.79 18.70 16.75 16.79 0.0M
2022-01-01 18.10 18.69 17.45 17.71 0.0M