CBOE Long VIX Futures (LONGVOL)

LONGVOL
🏛️ アメリカ →
8.65
最終更新: 2025-10-07
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 12.42 12.45 12.42 12.42 0.0K
09:32 12.48 12.48 12.48 12.48 0.0K
09:33 12.52 12.61 12.52 12.55 0.0K
09:34 12.61 12.62 12.59 12.61 0.0K
09:35 12.59 12.62 12.59 12.62 0.0K
09:36 12.55 12.59 12.55 12.56 0.0K
09:37 12.59 12.59 12.55 12.55 0.0K
09:38 12.53 12.53 12.46 12.49 0.0K
09:39 12.46 12.52 12.46 12.48 0.0K
09:40 12.52 12.54 12.52 12.52 0.0K
09:41 12.54 12.61 12.54 12.61 0.0K
09:42 12.55 12.61 12.55 12.58 0.0K
09:43 12.61 12.61 12.61 12.61 0.0K
09:44 12.61 12.61 12.58 12.61 0.0K
09:45 12.52 12.58 12.52 12.52 0.0K
09:46 12.58 12.61 12.58 12.61 0.0K
09:47 12.57 12.60 12.57 12.57 0.0K
09:48 12.60 12.60 12.60 12.60 0.0K
09:49 12.60 12.60 12.58 12.60 0.0K
09:50 12.58 12.61 12.54 12.61 0.0K
09:51 12.52 12.52 12.48 12.52 0.0K
09:52 12.49 12.55 12.49 12.49 0.0K
09:53 12.58 12.58 12.58 12.58 0.0K
09:54 12.64 12.64 12.59 12.59 0.0K
09:55 12.59 12.59 12.59 12.59 0.0K
09:56 12.55 12.59 12.55 12.55 0.0K
09:57 12.59 12.64 12.59 12.64 0.0K
09:58 12.61 12.61 12.61 12.61 0.0K
09:59 12.62 12.64 12.62 12.62 0.0K
10:00 12.67 12.74 12.67 12.70 0.0K
10:01 12.74 12.74 12.67 12.74 0.0K
10:02 12.67 12.74 12.64 12.67 0.0K
10:03 12.70 12.74 12.70 12.70 0.0K
10:04 12.77 12.77 12.70 12.70 0.0K
10:05 12.71 12.71 12.68 12.70 0.0K
10:06 12.67 12.70 12.67 12.68 0.0K
10:07 12.67 12.70 12.67 12.67 0.0K
10:08 12.61 12.61 12.61 12.61 0.0K
10:09 12.61 12.64 12.60 12.64 0.0K
10:10 12.64 12.64 12.64 12.64 0.0K
10:11 12.58 12.58 12.48 12.48 0.0K
10:12 12.45 12.48 12.41 12.48 0.0K
10:13 12.42 12.48 12.42 12.48 0.0K
10:14 12.47 12.47 12.39 12.39 0.0K
10:15 12.39 12.45 12.39 12.45 0.0K
10:16 12.45 12.52 12.45 12.48 0.0K
10:17 12.54 12.55 12.54 12.54 0.0K
10:18 12.58 12.58 12.54 12.54 0.0K
10:19 12.58 12.58 12.54 12.54 0.0K
10:20 12.58 12.58 12.58 12.58 0.0K
10:21 12.61 12.64 12.61 12.64 0.0K
10:22 12.64 12.64 12.58 12.58 0.0K
10:23 12.58 12.60 12.58 12.58 0.0K
10:24 12.64 12.69 12.64 12.67 0.0K
10:25 12.69 12.69 12.61 12.67 0.0K
10:26 12.61 12.64 12.61 12.61 0.0K
10:27 12.67 12.69 12.64 12.67 0.0K
10:28 12.68 12.68 12.64 12.64 0.0K
10:29 12.67 12.67 12.64 12.64 0.0K
10:30 12.64 12.64 12.58 12.58 0.0K
10:31 12.61 12.61 12.58 12.61 0.0K
10:32 12.54 12.58 12.54 12.58 0.0K
10:33 12.58 12.60 12.54 12.54 0.0K
10:34 12.58 12.58 12.58 12.58 0.0K
10:35 12.58 12.61 12.58 12.61 0.0K
10:36 12.64 12.64 12.61 12.61 0.0K
10:37 12.64 12.64 12.61 12.61 0.0K
10:38 12.54 12.55 12.52 12.55 0.0K
10:39 12.54 12.55 12.45 12.45 0.0K
10:40 12.45 12.45 12.41 12.42 0.0K
10:41 12.45 12.48 12.45 12.48 0.0K
10:42 12.48 12.49 12.46 12.49 0.0K
10:43 12.46 12.46 12.46 12.46 0.0K
10:44 12.46 12.46 12.42 12.46 0.0K
10:45 12.42 12.42 12.36 12.39 0.0K
10:46 12.33 12.42 12.33 12.39 0.0K
10:47 12.39 12.42 12.39 12.41 0.0K
10:48 12.45 12.45 12.42 12.42 0.0K
10:49 12.42 12.48 12.42 12.46 0.0K
10:50 12.45 12.45 12.41 12.41 0.0K
10:51 12.45 12.45 12.39 12.45 0.0K
10:52 12.41 12.46 12.41 12.46 0.0K
10:53 12.39 12.42 12.39 12.42 0.0K
10:54 12.39 12.39 12.36 12.36 0.0K
10:55 12.36 12.36 12.33 12.36 0.0K
10:56 12.30 12.30 12.26 12.30 0.0K
10:57 12.30 12.30 12.26 12.30 0.0K
10:58 12.33 12.33 12.27 12.30 0.0K
10:59 12.26 12.26 12.24 12.26 0.0K
11:00 12.20 12.24 12.20 12.24 0.0K
11:01 12.20 12.24 12.20 12.20 0.0K
11:02 12.26 12.26 12.24 12.26 0.0K
11:03 12.24 12.24 12.20 12.24 0.0K
11:04 12.20 12.20 12.20 12.20 0.0K
11:05 12.20 12.20 12.17 12.17 0.0K
11:06 12.14 12.17 12.14 12.17 0.0K
11:07 12.17 12.17 12.10 12.10 0.0K
11:08 12.10 12.13 12.10 12.10 0.0K
11:09 12.08 12.10 12.04 12.04 0.0K
11:10 12.01 12.01 12.01 12.01 0.0K
11:11 12.01 12.01 12.01 12.01 0.0K
11:12 12.04 12.04 12.04 12.04 0.0K
11:13 12.04 12.07 12.04 12.04 0.0K
11:14 12.07 12.07 12.04 12.04 0.0K
11:15 12.04 12.04 12.01 12.01 0.0K
11:16 11.98 12.01 11.98 12.00 0.0K
11:17 12.01 12.01 12.01 12.01 0.0K
11:18 12.01 12.01 11.96 11.97 0.0K
11:19 11.94 11.94 11.94 11.94 0.0K
11:20 11.94 11.94 11.94 11.94 0.0K
11:21 11.94 11.94 11.94 11.94 0.0K
11:22 11.97 12.00 11.97 11.97 0.0K
11:23 12.00 12.01 12.00 12.01 0.0K
11:24 12.03 12.03 12.01 12.03 0.0K
11:25 12.00 12.01 12.00 12.00 0.0K
11:26 12.01 12.01 11.97 12.01 0.0K
11:27 11.97 11.97 11.94 11.97 0.0K
11:28 11.94 11.97 11.94 11.94 0.0K
11:29 11.94 11.94 11.90 11.91 0.0K
11:30 11.90 11.90 11.88 11.90 0.0K
11:31 11.88 11.88 11.84 11.88 0.0K
11:32 11.84 11.84 11.84 11.84 0.0K
11:33 11.87 11.87 11.84 11.87 0.0K
11:34 11.84 11.84 11.84 11.84 0.0K
11:35 11.84 11.84 11.81 11.84 0.0K
11:36 11.81 11.81 11.81 11.81 0.0K
11:37 11.78 11.79 11.78 11.78 0.0K
11:38 11.81 11.84 11.81 11.81 0.0K
11:39 11.84 11.84 11.84 11.84 0.0K
11:40 11.81 11.81 11.79 11.81 0.0K
11:41 11.79 11.81 11.79 11.79 0.0K
11:42 11.81 11.81 11.78 11.79 0.0K
11:43 11.78 11.78 11.75 11.78 0.0K
11:44 11.78 11.78 11.78 11.78 0.0K
11:45 11.78 11.81 11.78 11.81 0.0K
11:46 11.78 11.81 11.78 11.81 0.0K
11:47 11.78 11.78 11.78 11.78 0.0K
11:48 11.78 11.81 11.78 11.78 0.0K
11:49 11.81 11.81 11.81 11.81 0.0K
11:50 11.84 11.84 11.78 11.81 0.0K
11:51 11.78 11.81 11.78 11.78 0.0K
11:52 11.81 11.81 11.78 11.81 0.0K
11:53 11.80 11.80 11.78 11.80 0.0K
11:54 11.78 11.78 11.78 11.78 0.0K
11:55 11.78 11.78 11.78 11.78 0.0K
11:56 11.74 11.74 11.74 11.74 0.0K
11:57 11.71 11.74 11.71 11.71 0.0K
11:58 11.74 11.74 11.71 11.71 0.0K
11:59 11.74 11.74 11.71 11.71 0.0K
12:00 11.74 11.74 11.68 11.71 0.0K
12:01 11.68 11.68 11.66 11.67 0.0K
12:02 11.65 11.65 11.65 11.65 0.0K
12:03 11.65 11.65 11.65 11.65 0.0K
12:04 11.65 11.68 11.65 11.65 0.0K
12:05 11.68 11.68 11.68 11.68 0.0K
12:06 11.68 11.75 11.68 11.74 0.0K
12:07 11.74 11.74 11.72 11.74 0.0K
12:08 11.72 11.72 11.72 11.72 0.0K
12:09 11.74 11.74 11.72 11.72 0.0K
12:10 11.74 11.74 11.68 11.71 0.0K
12:11 11.68 11.68 11.68 11.68 0.0K
12:12 11.68 11.68 11.68 11.68 0.0K
12:13 11.68 11.68 11.68 11.68 0.0K
12:14 11.68 11.72 11.68 11.68 0.0K
12:15 11.72 11.72 11.68 11.72 0.0K
12:16 11.68 11.68 11.68 11.68 0.0K
12:17 11.68 11.68 11.65 11.65 0.0K
12:18 11.65 11.65 11.65 11.65 0.0K
12:19 11.65 11.68 11.65 11.68 0.0K
12:20 11.66 11.66 11.65 11.65 0.0K
12:21 11.65 11.65 11.65 11.65 0.0K
12:22 11.65 11.65 11.65 11.65 0.0K
12:23 11.62 11.65 11.62 11.65 0.0K
12:24 11.65 11.66 11.65 11.66 0.0K
12:25 11.66 11.68 11.66 11.68 0.0K
12:26 11.68 11.68 11.68 11.68 0.0K
12:27 11.68 11.68 11.68 11.68 0.0K
12:28 11.68 11.68 11.66 11.68 0.0K
12:29 11.68 11.68 11.68 11.68 0.0K
12:30 11.68 11.68 11.68 11.68 0.0K
12:31 11.68 11.68 11.66 11.68 0.0K
12:32 11.62 11.62 11.62 11.62 0.0K
12:33 11.62 11.66 11.62 11.65 0.0K
12:34 11.66 11.66 11.66 11.66 0.0K
12:35 11.66 11.66 11.66 11.66 0.0K
12:36 11.66 11.68 11.66 11.66 0.0K
12:37 11.68 11.68 11.66 11.68 0.0K
12:38 11.66 11.66 11.65 11.66 0.0K
12:39 11.65 11.66 11.62 11.65 0.0K
12:40 11.65 11.66 11.65 11.66 0.0K
12:41 11.66 11.66 11.65 11.66 0.0K
12:42 11.65 11.72 11.65 11.66 0.0K
12:43 11.72 11.72 11.68 11.72 0.0K
12:44 11.66 11.66 11.66 11.66 0.0K
12:45 11.66 11.66 11.66 11.66 0.0K
12:46 11.66 11.66 11.66 11.66 0.0K
12:47 11.66 11.68 11.66 11.68 0.0K
12:48 11.66 11.66 11.66 11.66 0.0K
12:49 11.66 11.66 11.66 11.66 0.0K
12:50 11.66 11.66 11.66 11.66 0.0K
12:51 11.66 11.69 11.66 11.66 0.0K
12:52 11.66 11.69 11.66 11.69 0.0K
12:53 11.69 11.69 11.69 11.69 0.0K
12:54 11.69 11.75 11.69 11.75 0.0K
12:55 11.75 11.79 11.75 11.75 0.0K
12:56 11.74 11.81 11.74 11.81 0.0K
12:57 11.79 11.81 11.79 11.79 0.0K
12:58 11.79 11.79 11.73 11.73 0.0K
12:59 11.72 11.72 11.66 11.66 0.0K
13:00 11.68 11.73 11.68 11.73 0.0K
13:01 11.75 11.75 11.75 11.75 0.0K
13:02 11.72 11.75 11.72 11.75 0.0K
13:03 11.75 11.75 11.73 11.75 0.0K
13:04 11.75 11.79 11.75 11.75 0.0K
13:05 11.76 11.76 11.75 11.76 0.0K
13:06 11.75 11.79 11.75 11.79 0.0K
13:07 11.75 11.75 11.72 11.75 0.0K
13:08 11.72 11.72 11.72 11.72 0.0K
13:09 11.73 11.75 11.73 11.73 0.0K
13:10 11.75 11.75 11.73 11.75 0.0K
13:11 11.73 11.75 11.73 11.75 0.0K
13:12 11.73 11.73 11.73 11.73 0.0K
13:13 11.73 11.73 11.72 11.73 0.0K
13:14 11.72 11.72 11.69 11.72 0.0K
13:15 11.69 11.69 11.69 11.69 0.0K
13:16 11.69 11.72 11.69 11.69 0.0K
13:17 11.72 11.75 11.72 11.73 0.0K
13:18 11.75 11.75 11.75 11.75 0.0K
13:19 11.75 11.79 11.75 11.76 0.0K
13:20 11.75 11.75 11.75 11.75 0.0K
13:21 11.75 11.75 11.75 11.75 0.0K
13:22 11.75 11.75 11.75 11.75 0.0K
13:23 11.75 11.79 11.75 11.75 0.0K
13:24 11.79 11.81 11.79 11.79 0.0K
13:25 11.81 11.81 11.81 11.81 0.0K
13:26 11.79 11.84 11.79 11.84 0.0K
13:27 11.81 11.84 11.81 11.82 0.0K
13:28 11.81 11.81 11.78 11.79 0.0K
13:29 11.75 11.75 11.75 11.75 0.0K
13:30 11.79 11.81 11.79 11.79 0.0K
13:31 11.79 11.79 11.79 11.79 0.0K
13:32 11.78 11.78 11.75 11.78 0.0K
13:33 11.75 11.75 11.75 11.75 0.0K
13:34 11.72 11.72 11.72 11.72 0.0K
13:35 11.72 11.72 11.72 11.72 0.0K
13:36 11.72 11.75 11.72 11.72 0.0K
13:37 11.75 11.79 11.75 11.79 0.0K
13:38 11.76 11.76 11.75 11.76 0.0K
13:39 11.75 11.75 11.73 11.75 0.0K
13:40 11.73 11.75 11.73 11.73 0.0K
13:41 11.75 11.75 11.75 11.75 0.0K
13:42 11.75 11.78 11.75 11.78 0.0K
13:43 11.75 11.75 11.73 11.75 0.0K
13:44 11.75 11.75 11.72 11.75 0.0K
13:45 11.72 11.72 11.72 11.72 0.0K
13:46 11.72 11.72 11.72 11.72 0.0K
13:47 11.72 11.72 11.72 11.72 0.0K
13:48 11.69 11.72 11.69 11.69 0.0K
13:49 11.72 11.72 11.72 11.72 0.0K
13:50 11.75 11.75 11.72 11.75 0.0K
13:51 11.72 11.75 11.72 11.72 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 11.72 11.72 11.72 11.72 0.0K
13:55 11.72 11.72 11.72 11.72 0.0K
13:56 11.72 11.72 11.72 11.72 0.0K
13:57 11.72 11.72 11.72 11.72 0.0K
13:58 11.72 11.72 11.69 11.72 0.0K
13:59 11.72 11.72 11.72 11.72 0.0K
14:00 11.69 11.69 11.69 11.69 0.0K
14:01 11.69 11.69 11.69 11.69 0.0K
14:02 11.69 11.69 11.66 11.68 0.0K
14:03 11.68 11.68 11.66 11.68 0.0K
14:04 11.66 11.66 11.66 11.66 0.0K
14:05 11.66 11.66 11.66 11.66 0.0K
14:06 11.68 11.72 11.68 11.69 0.0K
14:07 11.69 11.72 11.69 11.69 0.0K
14:08 11.72 11.73 11.72 11.73 0.0K
14:09 11.72 11.72 11.69 11.72 0.0K
14:10 11.66 11.69 11.66 11.66 0.0K
14:11 11.69 11.69 11.68 11.68 0.0K
14:12 11.69 11.72 11.69 11.69 0.0K
14:13 11.72 11.75 11.72 11.72 0.0K
14:14 11.69 11.69 11.69 11.69 0.0K
14:15 11.69 11.69 11.66 11.69 0.0K
14:16 11.66 11.69 11.66 11.66 0.0K
14:17 11.69 11.69 11.69 11.69 0.0K
14:18 11.69 11.72 11.69 11.69 0.0K
14:19 11.73 11.75 11.73 11.73 0.0K
14:20 11.75 11.75 11.75 11.75 0.0K
14:21 11.79 11.79 11.75 11.75 0.0K
14:22 11.79 11.79 11.79 11.79 0.0K
14:23 11.79 11.79 11.75 11.79 0.0K
14:24 11.75 11.75 11.72 11.73 0.0K
14:25 11.73 11.73 11.69 11.72 0.0K
14:26 11.69 11.69 11.69 11.69 0.0K
14:27 11.72 11.72 11.69 11.72 0.0K
14:28 11.69 11.69 11.69 11.69 0.0K
14:29 11.69 11.69 11.69 11.69 0.0K
14:30 11.69 11.69 11.69 11.69 0.0K
14:31 11.69 11.69 11.66 11.69 0.0K
14:32 11.66 11.69 11.66 11.66 0.0K
14:33 11.69 11.69 11.69 11.69 0.0K
14:34 11.69 11.72 11.69 11.69 0.0K
14:35 11.69 11.69 11.69 11.69 0.0K
14:36 11.69 11.69 11.69 11.69 0.0K
14:37 11.69 11.72 11.69 11.72 0.0K
14:38 11.69 11.69 11.69 11.69 0.0K
14:39 11.69 11.69 11.69 11.69 0.0K
14:40 11.69 11.69 11.69 11.69 0.0K
14:41 11.69 11.69 11.69 11.69 0.0K
14:42 11.69 11.69 11.69 11.69 0.0K
14:43 11.69 11.69 11.69 11.69 0.0K
14:44 11.69 11.69 11.69 11.69 0.0K
14:45 11.69 11.69 11.69 11.69 0.0K
14:46 11.68 11.68 11.66 11.66 0.0K
14:47 11.66 11.68 11.66 11.66 0.0K
14:48 11.66 11.68 11.66 11.68 0.0K
14:49 11.68 11.68 11.66 11.68 0.0K
14:50 11.68 11.68 11.68 11.68 0.0K
14:51 11.68 11.69 11.68 11.68 0.0K
14:52 11.68 11.68 11.66 11.66 0.0K
14:53 11.66 11.66 11.66 11.66 0.0K
14:54 11.66 11.66 11.66 11.66 0.0K
14:55 11.66 11.66 11.66 11.66 0.0K
14:56 11.66 11.66 11.66 11.66 0.0K
14:57 11.66 11.66 11.66 11.66 0.0K
14:58 11.66 11.66 11.66 11.66 0.0K
14:59 11.66 11.66 11.66 11.66 0.0K
15:00 11.68 11.68 11.68 11.68 0.0K
15:01 11.68 11.68 11.68 11.68 0.0K
15:02 11.68 11.68 11.68 11.68 0.0K
15:03 11.68 11.68 11.68 11.68 0.0K
15:04 11.68 11.72 11.68 11.68 0.0K
15:05 11.72 11.72 11.72 11.72 0.0K
15:06 11.72 11.72 11.72 11.72 0.0K
15:07 11.68 11.68 11.68 11.68 0.0K
15:08 11.68 11.68 11.65 11.65 0.0K
15:09 11.68 11.68 11.68 11.68 0.0K
15:10 11.68 11.68 11.65 11.68 0.0K
15:11 11.66 11.68 11.66 11.66 0.0K
15:12 11.68 11.68 11.68 11.68 0.0K
15:13 11.68 11.68 11.66 11.68 0.0K
15:14 11.66 11.68 11.66 11.66 0.0K
15:15 11.68 11.69 11.68 11.69 0.0K
15:16 11.68 11.72 11.68 11.72 0.0K
15:17 11.69 11.69 11.68 11.69 0.0K
15:18 11.68 11.68 11.68 11.68 0.0K
15:19 11.68 11.68 11.68 11.68 0.0K
15:20 11.68 11.68 11.68 11.68 0.0K
15:21 11.68 11.72 11.68 11.68 0.0K
15:22 11.68 11.68 11.68 11.68 0.0K
15:23 11.68 11.68 11.68 11.68 0.0K
15:24 11.72 11.72 11.72 11.72 0.0K
15:25 11.72 11.75 11.72 11.72 0.0K
15:26 11.75 11.75 11.75 11.75 0.0K
15:27 11.79 11.82 11.79 11.79 0.0K
15:28 11.82 11.84 11.82 11.82 0.0K
15:29 11.84 11.84 11.84 11.84 0.0K
15:30 11.88 11.88 11.84 11.88 0.0K
15:31 11.84 11.88 11.84 11.87 0.0K
15:32 11.87 11.87 11.84 11.87 0.0K
15:33 11.88 11.88 11.88 11.88 0.0K
15:34 11.88 11.88 11.88 11.88 0.0K
15:35 11.88 11.90 11.88 11.88 0.0K
15:36 11.90 11.90 11.88 11.90 0.0K
15:37 11.88 11.88 11.84 11.84 0.0K
15:38 11.88 11.88 11.87 11.87 0.0K
15:39 11.88 11.88 11.87 11.88 0.0K
15:40 11.88 11.88 11.84 11.84 0.0K
15:41 11.84 11.84 11.81 11.81 0.0K
15:42 11.87 11.88 11.87 11.88 0.0K
15:43 11.88 11.88 11.88 11.88 0.0K
15:44 11.88 11.88 11.84 11.84 0.0K
15:45 11.84 11.84 11.81 11.81 0.0K
15:46 11.81 11.84 11.81 11.84 0.0K
15:47 11.81 11.81 11.81 11.81 0.0K
15:48 11.81 11.81 11.78 11.78 0.0K
15:49 11.78 11.78 11.77 11.77 0.0K
15:50 11.80 11.80 11.73 11.73 0.0K
15:51 11.73 11.77 11.73 11.77 0.0K
15:52 11.77 11.77 11.73 11.73 0.0K
15:53 11.74 11.79 11.74 11.79 0.0K
15:54 11.80 11.83 11.80 11.83 0.0K
15:55 11.86 11.86 11.80 11.80 0.0K
15:56 11.80 11.86 11.80 11.86 0.0K
15:57 11.86 11.89 11.86 11.89 0.0K
15:58 11.89 11.92 11.89 11.92 0.0K
15:59 11.95 11.99 11.95 11.99 0.0K
16:03 11.90 11.90 11.90 11.90 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