CBOE Long VIX Futures (LONGVOL)

LONGVOL
🏛️ アメリカ →
8.46
最終更新: 2025-10-08
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
09:31 11.37 11.37 11.34 11.34 0.0K
09:32 11.37 11.37 11.34 11.37 0.0K
09:33 11.34 11.37 11.34 11.37 0.0K
09:34 11.34 11.34 11.34 11.34 0.0K
09:35 11.37 11.37 11.34 11.37 0.0K
09:36 11.37 11.40 11.37 11.40 0.0K
09:37 11.37 11.40 11.37 11.37 0.0K
09:38 11.34 11.37 11.34 11.37 0.0K
09:39 11.40 11.40 11.40 11.40 0.0K
09:40 11.40 11.40 11.40 11.40 0.0K
09:41 11.40 11.40 11.36 11.40 0.0K
09:42 11.40 11.42 11.40 11.40 0.0K
09:43 11.43 11.43 11.41 11.41 0.0K
09:44 11.43 11.47 11.43 11.44 0.0K
09:45 11.47 11.47 11.43 11.43 0.0K
09:46 11.43 11.43 11.40 11.40 0.0K
09:47 11.40 11.42 11.37 11.40 0.0K
09:48 11.37 11.37 11.37 11.37 0.0K
09:49 11.37 11.40 11.37 11.37 0.0K
09:50 11.40 11.43 11.40 11.41 0.0K
09:51 11.43 11.43 11.41 11.43 0.0K
09:52 11.40 11.43 11.40 11.40 0.0K
09:53 11.41 11.43 11.41 11.41 0.0K
09:54 11.43 11.44 11.43 11.43 0.0K
09:55 11.47 11.47 11.47 11.47 0.0K
09:56 11.47 11.47 11.43 11.47 0.0K
09:57 11.47 11.47 11.47 11.47 0.0K
09:58 11.47 11.47 11.43 11.43 0.0K
09:59 11.47 11.48 11.47 11.47 0.0K
10:00 11.47 11.49 11.46 11.46 0.0K
10:01 11.55 11.65 11.55 11.59 0.0K
10:02 11.65 11.66 11.62 11.62 0.0K
10:03 11.66 11.69 11.65 11.68 0.0K
10:04 11.72 11.72 11.68 11.68 0.0K
10:05 11.74 11.78 11.74 11.75 0.0K
10:06 11.78 11.84 11.78 11.81 0.0K
10:07 11.75 11.84 11.75 11.75 0.0K
10:08 11.87 11.87 11.81 11.85 0.0K
10:09 11.84 11.85 11.81 11.84 0.0K
10:10 11.81 11.91 11.81 11.87 0.0K
10:11 11.91 11.97 11.91 11.94 0.0K
10:12 12.03 12.06 12.00 12.06 0.0K
10:13 12.06 12.06 12.00 12.00 0.0K
10:14 12.02 12.04 12.02 12.02 0.0K
10:15 12.00 12.06 12.00 12.04 0.0K
10:16 12.06 12.10 12.06 12.06 0.0K
10:17 12.12 12.19 12.12 12.12 0.0K
10:18 12.19 12.19 12.19 12.19 0.0K
10:19 12.19 12.22 12.19 12.19 0.0K
10:20 12.22 12.28 12.22 12.23 0.0K
10:21 12.27 12.27 12.19 12.22 0.0K
10:22 12.19 12.19 12.12 12.19 0.0K
10:23 12.12 12.12 12.03 12.03 0.0K
10:24 12.06 12.12 12.06 12.12 0.0K
10:25 12.12 12.23 12.12 12.16 0.0K
10:26 12.23 12.23 12.19 12.23 0.0K
10:27 12.19 12.23 12.19 12.23 0.0K
10:28 12.19 12.19 12.19 12.19 0.0K
10:29 12.23 12.25 12.23 12.25 0.0K
10:30 12.23 12.26 12.19 12.19 0.0K
10:31 12.30 12.30 12.26 12.29 0.0K
10:32 12.26 12.32 12.26 12.29 0.0K
10:33 12.32 12.32 12.28 12.29 0.0K
10:34 12.23 12.23 12.20 12.20 0.0K
10:35 12.23 12.23 12.19 12.19 0.0K
10:36 12.26 12.26 12.23 12.26 0.0K
10:37 12.26 12.26 12.26 12.26 0.0K
10:38 12.23 12.30 12.23 12.26 0.0K
10:39 12.30 12.30 12.26 12.30 0.0K
10:40 12.23 12.26 12.20 12.24 0.0K
10:41 12.23 12.23 12.01 12.05 0.0K
10:42 12.01 12.05 12.01 12.01 0.0K
10:43 12.05 12.05 11.95 11.98 0.0K
10:44 11.98 12.01 11.98 12.01 0.0K
10:45 12.01 12.01 11.89 11.89 0.0K
10:46 11.95 12.02 11.95 11.98 0.0K
10:47 12.02 12.02 12.01 12.02 0.0K
10:48 12.05 12.05 11.95 11.98 0.0K
10:49 11.92 11.92 11.89 11.92 0.0K
10:50 11.88 11.88 11.85 11.88 0.0K
10:51 11.85 11.85 11.79 11.82 0.0K
10:52 11.82 11.85 11.82 11.82 0.0K
10:53 11.89 11.89 11.89 11.89 0.0K
10:54 11.85 11.89 11.85 11.88 0.0K
10:55 11.89 11.92 11.89 11.89 0.0K
10:56 11.94 11.94 11.92 11.93 0.0K
10:57 11.95 12.01 11.95 11.95 0.0K
10:58 12.01 12.01 11.98 12.01 0.0K
10:59 12.01 12.01 11.98 12.01 0.0K
11:00 11.98 12.05 11.98 12.05 0.0K
11:01 12.01 12.05 11.98 12.05 0.0K
11:02 12.01 12.05 12.01 12.01 0.0K
11:03 12.07 12.07 12.01 12.07 0.0K
11:04 12.05 12.11 12.05 12.11 0.0K
11:05 12.11 12.14 12.11 12.11 0.0K
11:06 12.11 12.11 12.07 12.11 0.0K
11:07 12.11 12.11 12.07 12.07 0.0K
11:08 12.07 12.11 12.07 12.11 0.0K
11:09 12.11 12.11 12.07 12.08 0.0K
11:10 12.11 12.11 12.05 12.05 0.0K
11:11 12.07 12.07 12.01 12.01 0.0K
11:12 12.04 12.04 12.01 12.04 0.0K
11:13 12.04 12.06 12.04 12.06 0.0K
11:14 12.06 12.16 12.06 12.16 0.0K
11:15 12.16 12.16 12.13 12.13 0.0K
11:16 12.13 12.13 12.10 12.10 0.0K
11:17 12.06 12.10 12.03 12.03 0.0K
11:18 12.04 12.04 12.03 12.04 0.0K
11:19 12.06 12.06 12.06 12.06 0.0K
11:20 12.06 12.06 12.04 12.04 0.0K
11:21 12.04 12.04 12.00 12.00 0.0K
11:22 12.00 12.03 11.94 11.94 0.0K
11:23 11.94 11.94 11.93 11.93 0.0K
11:24 11.93 11.94 11.93 11.94 0.0K
11:25 11.97 11.97 11.87 11.87 0.0K
11:26 11.85 11.87 11.84 11.87 0.0K
11:27 11.87 11.87 11.85 11.85 0.0K
11:28 11.85 11.85 11.81 11.81 0.0K
11:29 11.81 11.81 11.75 11.75 0.0K
11:30 11.75 11.78 11.75 11.78 0.0K
11:31 11.81 11.81 11.78 11.78 0.0K
11:32 11.78 11.78 11.74 11.74 0.0K
11:33 11.74 11.75 11.74 11.74 0.0K
11:34 11.75 11.75 11.75 11.75 0.0K
11:35 11.74 11.78 11.74 11.75 0.0K
11:36 11.78 11.78 11.74 11.74 0.0K
11:37 11.74 11.74 11.74 11.74 0.0K
11:38 11.74 11.74 11.74 11.74 0.0K
11:39 11.74 11.78 11.74 11.78 0.0K
11:40 11.78 11.78 11.74 11.78 0.0K
11:41 11.78 11.81 11.78 11.78 0.0K
11:42 11.81 11.87 11.81 11.84 0.0K
11:43 11.84 11.87 11.84 11.87 0.0K
11:44 11.84 11.87 11.84 11.84 0.0K
11:45 11.91 11.91 11.87 11.91 0.0K
11:46 11.84 11.84 11.81 11.84 0.0K
11:47 11.81 11.81 11.78 11.78 0.0K
11:48 11.81 11.84 11.81 11.81 0.0K
11:49 11.81 11.87 11.81 11.85 0.0K
11:50 11.85 11.91 11.85 11.87 0.0K
11:51 11.91 11.97 11.91 11.93 0.0K
11:52 11.98 12.04 11.98 12.01 0.0K
11:53 12.04 12.04 12.00 12.01 0.0K
11:54 12.00 12.00 12.00 12.00 0.0K
11:55 12.00 12.04 12.00 12.00 0.0K
11:56 12.03 12.03 11.97 12.00 0.0K
11:57 11.93 11.93 11.90 11.90 0.0K
11:58 11.93 11.94 11.93 11.93 0.0K
11:59 11.93 11.93 11.93 11.93 0.0K
12:00 11.93 11.93 11.91 11.93 0.0K
12:01 11.93 11.93 11.87 11.87 0.0K
12:02 11.90 11.93 11.90 11.91 0.0K
12:03 11.97 12.00 11.93 11.93 0.0K
12:04 11.97 11.98 11.97 11.97 0.0K
12:05 11.98 11.98 11.97 11.98 0.0K
12:06 12.00 12.00 11.97 11.97 0.0K
12:07 12.00 12.07 12.00 12.03 0.0K
12:08 12.12 12.19 12.12 12.13 0.0K
12:09 12.13 12.13 12.10 12.13 0.0K
12:10 12.10 12.10 12.10 12.10 0.0K
12:11 12.12 12.13 12.10 12.10 0.0K
12:12 12.13 12.16 12.13 12.13 0.0K
12:13 12.13 12.16 12.12 12.16 0.0K
12:14 12.12 12.16 12.12 12.13 0.0K
12:15 12.13 12.13 12.13 12.13 0.0K
12:16 12.10 12.17 12.10 12.13 0.0K
12:17 12.19 12.19 12.19 12.19 0.0K
12:18 12.23 12.23 12.17 12.19 0.0K
12:19 12.16 12.20 12.16 12.17 0.0K
12:20 12.20 12.26 12.20 12.20 0.0K
12:21 12.26 12.29 12.26 12.26 0.0K
12:22 12.29 12.29 12.17 12.26 0.0K
12:23 12.19 12.23 12.17 12.20 0.0K
12:24 12.23 12.23 12.17 12.20 0.0K
12:25 12.20 12.20 12.11 12.11 0.0K
12:26 12.17 12.17 12.13 12.17 0.0K
12:27 12.10 12.10 12.07 12.10 0.0K
12:28 12.07 12.11 12.07 12.10 0.0K
12:29 12.13 12.13 12.11 12.13 0.0K
12:30 12.10 12.10 12.04 12.04 0.0K
12:31 12.04 12.04 12.04 12.04 0.0K
12:32 11.98 12.01 11.98 12.00 0.0K
12:33 12.04 12.04 12.01 12.01 0.0K
12:34 12.05 12.05 12.05 12.05 0.0K
12:35 12.04 12.10 12.04 12.04 0.0K
12:36 12.07 12.13 12.07 12.11 0.0K
12:37 12.13 12.17 12.13 12.14 0.0K
12:38 12.17 12.20 12.17 12.19 0.0K
12:39 12.17 12.17 12.17 12.17 0.0K
12:40 12.17 12.17 12.17 12.17 0.0K
12:41 12.14 12.14 12.07 12.11 0.0K
12:42 12.07 12.07 12.06 12.06 0.0K
12:43 12.10 12.10 12.07 12.07 0.0K
12:44 12.10 12.10 12.10 12.10 0.0K
12:45 12.06 12.10 12.06 12.06 0.0K
12:46 12.10 12.10 12.06 12.10 0.0K
12:47 12.12 12.17 12.12 12.12 0.0K
12:48 12.17 12.19 12.13 12.13 0.0K
12:49 12.20 12.20 12.17 12.20 0.0K
12:50 12.17 12.17 12.10 12.10 0.0K
12:51 12.13 12.16 12.13 12.13 0.0K
12:52 12.13 12.13 12.06 12.06 0.0K
12:53 12.06 12.06 12.04 12.06 0.0K
12:54 12.06 12.09 12.06 12.06 0.0K
12:55 12.06 12.06 12.06 12.06 0.0K
12:56 12.06 12.06 12.03 12.03 0.0K
12:57 12.04 12.06 12.03 12.06 0.0K
12:58 12.03 12.03 12.00 12.00 0.0K
12:59 12.03 12.03 12.00 12.00 0.0K
13:00 12.00 12.00 11.97 11.97 0.0K
13:01 11.97 11.97 11.93 11.93 0.0K
13:02 11.93 11.97 11.93 11.93 0.0K
13:03 11.93 11.93 11.93 11.93 0.0K
13:04 11.93 11.93 11.87 11.87 0.0K
13:05 11.87 11.91 11.87 11.91 0.0K
13:06 11.93 11.93 11.93 11.93 0.0K
13:07 11.93 12.00 11.93 12.00 0.0K
13:08 12.03 12.03 12.00 12.00 0.0K
13:09 12.00 12.00 11.97 11.97 0.0K
13:10 11.97 11.97 11.93 11.93 0.0K
13:11 11.97 11.97 11.97 11.97 0.0K
13:12 11.93 11.93 11.93 11.93 0.0K
13:13 11.93 11.96 11.93 11.93 0.0K
13:14 11.93 11.97 11.93 11.97 0.0K
13:15 11.97 11.97 11.93 11.93 0.0K
13:16 11.93 11.93 11.91 11.91 0.0K
13:17 11.93 11.97 11.93 11.94 0.0K
13:18 11.97 11.97 11.97 11.97 0.0K
13:19 11.93 11.97 11.93 11.94 0.0K
13:20 11.93 11.93 11.91 11.93 0.0K
13:21 11.93 11.93 11.93 11.93 0.0K
13:22 11.93 11.93 11.93 11.93 0.0K
13:23 11.97 11.97 11.93 11.93 0.0K
13:24 11.97 11.97 11.97 11.97 0.0K
13:25 11.94 11.94 11.93 11.94 0.0K
13:26 11.94 12.00 11.94 11.97 0.0K
13:27 12.00 12.00 12.00 12.00 0.0K
13:28 12.00 12.00 12.00 12.00 0.0K
13:29 12.00 12.02 12.00 12.02 0.0K
13:30 12.00 12.00 11.97 12.00 0.0K
13:31 11.97 11.97 11.97 11.97 0.0K
13:32 11.94 11.97 11.94 11.94 0.0K
13:33 11.97 11.98 11.94 11.98 0.0K
13:34 11.94 11.94 11.93 11.93 0.0K
13:35 11.91 11.94 11.91 11.94 0.0K
13:36 11.91 11.91 11.88 11.91 0.0K
13:37 11.89 11.91 11.87 11.87 0.0K
13:38 11.91 11.91 11.88 11.88 0.0K
13:39 11.91 11.91 11.88 11.91 0.0K
13:40 11.88 11.88 11.81 11.85 0.0K
13:41 11.81 11.81 11.81 11.81 0.0K
13:42 11.81 11.81 11.79 11.81 0.0K
13:43 11.81 11.81 11.81 11.81 0.0K
13:44 11.81 11.81 11.81 11.81 0.0K
13:45 11.79 11.79 11.79 11.79 0.0K
13:46 11.75 11.79 11.75 11.78 0.0K
13:47 11.79 11.85 11.79 11.81 0.0K
13:48 11.85 11.85 11.82 11.85 0.0K
13:49 11.81 11.81 11.81 11.81 0.0K
13:50 11.81 11.81 11.75 11.78 0.0K
13:51 11.75 11.75 11.75 11.75 0.0K
13:52 11.75 11.75 11.72 11.75 0.0K
13:53 11.72 11.72 11.72 11.72 0.0K
13:54 11.73 11.73 11.72 11.72 0.0K
13:55 11.72 11.72 11.69 11.72 0.0K
13:56 11.69 11.69 11.68 11.69 0.0K
13:57 11.68 11.68 11.68 11.68 0.0K
13:58 11.65 11.65 11.65 11.65 0.0K
13:59 11.66 11.66 11.65 11.66 0.0K
14:00 11.68 11.68 11.68 11.68 0.0K
14:01 11.68 11.72 11.68 11.68 0.0K
14:02 11.68 11.72 11.68 11.72 0.0K
14:03 11.68 11.68 11.68 11.68 0.0K
14:04 11.68 11.68 11.68 11.68 0.0K
14:05 11.68 11.68 11.65 11.65 0.0K
14:06 11.65 11.65 11.65 11.65 0.0K
14:07 11.61 11.65 11.61 11.65 0.0K
14:08 11.65 11.68 11.65 11.68 0.0K
14:09 11.65 11.68 11.65 11.68 0.0K
14:10 11.68 11.68 11.65 11.65 0.0K
14:11 11.65 11.65 11.65 11.65 0.0K
14:12 11.65 11.65 11.65 11.65 0.0K
14:13 11.65 11.68 11.65 11.68 0.0K
14:14 11.68 11.68 11.68 11.68 0.0K
14:15 11.68 11.68 11.68 11.68 0.0K
14:16 11.68 11.68 11.68 11.68 0.0K
14:17 11.68 11.68 11.65 11.68 0.0K
14:18 11.65 11.65 11.59 11.59 0.0K
14:19 11.61 11.61 11.61 11.61 0.0K
14:20 11.59 11.61 11.58 11.58 0.0K
14:21 11.61 11.65 11.61 11.61 0.0K
14:22 11.65 11.65 11.65 11.65 0.0K
14:23 11.65 11.71 11.65 11.68 0.0K
14:24 11.71 11.71 11.68 11.71 0.0K
14:25 11.68 11.72 11.68 11.71 0.0K
14:26 11.72 11.74 11.72 11.74 0.0K
14:27 11.73 11.74 11.72 11.74 0.0K
14:28 11.72 11.72 11.72 11.72 0.0K
14:29 11.74 11.74 11.72 11.72 0.0K
14:30 11.74 11.74 11.71 11.74 0.0K
14:31 11.71 11.71 11.68 11.71 0.0K
14:32 11.68 11.68 11.65 11.68 0.0K
14:33 11.65 11.65 11.61 11.65 0.0K
14:34 11.61 11.65 11.61 11.61 0.0K
14:35 11.61 11.61 11.61 11.61 0.0K
14:36 11.61 11.64 11.61 11.64 0.0K
14:37 11.61 11.61 11.61 11.61 0.0K
14:38 11.61 11.64 11.61 11.61 0.0K
14:39 11.65 11.68 11.65 11.68 0.0K
14:40 11.65 11.65 11.61 11.64 0.0K
14:41 11.61 11.61 11.61 11.61 0.0K
14:42 11.58 11.61 11.58 11.58 0.0K
14:43 11.61 11.61 11.61 11.61 0.0K
14:44 11.61 11.61 11.61 11.61 0.0K
14:45 11.61 11.61 11.58 11.58 0.0K
14:46 11.61 11.61 11.61 11.61 0.0K
14:47 11.61 11.61 11.61 11.61 0.0K
14:48 11.61 11.61 11.58 11.61 0.0K
14:49 11.58 11.58 11.58 11.58 0.0K
14:50 11.59 11.59 11.58 11.59 0.0K
14:51 11.58 11.58 11.58 11.58 0.0K
14:52 11.58 11.61 11.58 11.58 0.0K
14:53 11.58 11.58 11.58 11.58 0.0K
14:54 11.58 11.58 11.58 11.58 0.0K
14:55 11.58 11.58 11.55 11.55 0.0K
14:56 11.55 11.55 11.55 11.55 0.0K
14:57 11.55 11.55 11.55 11.55 0.0K
14:58 11.55 11.55 11.55 11.55 0.0K
14:59 11.58 11.58 11.58 11.58 0.0K
15:00 11.55 11.58 11.55 11.58 0.0K
15:01 11.59 11.59 11.58 11.58 0.0K
15:02 11.58 11.61 11.58 11.61 0.0K
15:03 11.61 11.65 11.61 11.65 0.0K
15:04 11.65 11.68 11.65 11.68 0.0K
15:05 11.64 11.65 11.64 11.64 0.0K
15:06 11.66 11.68 11.66 11.66 0.0K
15:07 11.71 11.73 11.68 11.71 0.0K
15:08 11.68 11.68 11.65 11.68 0.0K
15:09 11.65 11.65 11.65 11.65 0.0K
15:10 11.65 11.68 11.65 11.65 0.0K
15:11 11.68 11.68 11.68 11.68 0.0K
15:12 11.68 11.68 11.68 11.68 0.0K
15:13 11.68 11.72 11.68 11.71 0.0K
15:14 11.71 11.74 11.71 11.71 0.0K
15:15 11.71 11.71 11.71 11.71 0.0K
15:16 11.71 11.71 11.68 11.68 0.0K
15:17 11.70 11.70 11.68 11.70 0.0K
15:18 11.68 11.68 11.68 11.68 0.0K
15:19 11.71 11.71 11.68 11.68 0.0K
15:20 11.71 11.71 11.71 11.71 0.0K
15:21 11.71 11.74 11.71 11.71 0.0K
15:22 11.74 11.74 11.72 11.72 0.0K
15:23 11.74 11.74 11.72 11.74 0.0K
15:24 11.72 11.72 11.71 11.71 0.0K
15:25 11.71 11.71 11.71 11.71 0.0K
15:26 11.71 11.71 11.71 11.71 0.0K
15:27 11.71 11.71 11.71 11.71 0.0K
15:28 11.71 11.74 11.71 11.71 0.0K
15:29 11.71 11.71 11.71 11.71 0.0K
15:30 11.71 11.74 11.71 11.71 0.0K
15:31 11.78 11.81 11.77 11.77 0.0K
15:32 11.81 11.81 11.78 11.81 0.0K
15:33 11.78 11.78 11.77 11.78 0.0K
15:34 11.77 11.78 11.77 11.78 0.0K
15:35 11.77 11.77 11.77 11.77 0.0K
15:36 11.78 11.81 11.78 11.78 0.0K
15:37 11.78 11.81 11.78 11.78 0.0K
15:38 11.81 11.81 11.81 11.81 0.0K
15:39 11.81 11.84 11.81 11.81 0.0K
15:40 11.81 11.81 11.81 11.81 0.0K
15:41 11.81 11.81 11.79 11.81 0.0K
15:42 11.81 11.81 11.81 11.81 0.0K
15:43 11.84 11.84 11.84 11.84 0.0K
15:44 11.87 11.90 11.87 11.87 0.0K
15:45 11.87 11.87 11.84 11.84 0.0K
15:46 11.87 11.87 11.87 11.87 0.0K
15:47 11.91 11.91 11.87 11.91 0.0K
15:48 11.87 11.87 11.84 11.87 0.0K
15:49 11.84 11.87 11.84 11.87 0.0K
15:50 11.83 11.83 11.77 11.81 0.0K
15:51 11.77 11.77 11.74 11.77 0.0K
15:52 11.77 11.77 11.74 11.74 0.0K
15:53 11.77 11.77 11.77 11.77 0.0K
15:54 11.74 11.81 11.74 11.74 0.0K
15:55 11.81 11.83 11.81 11.83 0.0K
15:56 11.81 11.81 11.81 11.81 0.0K
15:57 11.78 11.78 11.77 11.78 0.0K
15:58 11.77 11.78 11.77 11.77 0.0K
15:59 11.78 11.78 11.71 11.74 0.0K
16:03 11.75 11.75 11.75 11.75 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし