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 11.84 11.87 11.84 11.87 0.0K
09:32 11.84 11.86 11.84 11.86 0.0K
09:33 11.86 11.93 11.86 11.93 0.0K
09:34 11.93 11.93 11.89 11.89 0.0K
09:35 11.95 11.98 11.95 11.98 0.0K
09:36 12.03 12.03 12.02 12.02 0.0K
09:37 12.05 12.05 12.02 12.02 0.0K
09:38 12.02 12.02 11.98 12.02 0.0K
09:39 12.05 12.06 12.05 12.06 0.0K
09:40 12.11 12.11 12.07 12.07 0.0K
09:41 12.08 12.09 12.08 12.08 0.0K
09:42 12.08 12.14 12.08 12.11 0.0K
09:43 12.09 12.16 12.09 12.16 0.0K
09:44 12.14 12.14 12.11 12.11 0.0K
09:45 12.11 12.11 12.07 12.07 0.0K
09:46 12.07 12.08 12.05 12.07 0.0K
09:47 12.04 12.05 12.04 12.05 0.0K
09:48 12.04 12.07 12.04 12.04 0.0K
09:49 12.05 12.05 11.99 11.99 0.0K
09:50 11.96 11.98 11.96 11.96 0.0K
09:51 12.02 12.02 11.99 11.99 0.0K
09:52 11.99 11.99 11.96 11.96 0.0K
09:53 11.96 11.96 11.93 11.93 0.0K
09:54 11.95 11.95 11.89 11.89 0.0K
09:55 11.88 11.91 11.86 11.86 0.0K
09:56 11.86 11.86 11.86 11.86 0.0K
09:57 11.86 11.86 11.82 11.86 0.0K
09:58 11.86 11.89 11.86 11.89 0.0K
09:59 11.89 11.89 11.89 11.89 0.0K
10:00 11.88 11.89 11.88 11.88 0.0K
10:01 11.89 11.91 11.89 11.89 0.0K
10:02 11.91 11.91 11.86 11.86 0.0K
10:03 11.86 11.89 11.86 11.89 0.0K
10:04 11.89 11.89 11.84 11.84 0.0K
10:05 11.84 11.84 11.82 11.82 0.0K
10:06 11.84 11.84 11.80 11.82 0.0K
10:07 11.86 11.91 11.86 11.91 0.0K
10:08 11.88 11.89 11.88 11.89 0.0K
10:09 11.86 11.89 11.86 11.89 0.0K
10:10 11.88 11.89 11.87 11.87 0.0K
10:11 11.82 11.82 11.82 11.82 0.0K
10:12 11.83 11.86 11.83 11.86 0.0K
10:13 11.86 11.86 11.80 11.80 0.0K
10:14 11.80 11.80 11.80 11.80 0.0K
10:15 11.82 11.82 11.80 11.80 0.0K
10:16 11.80 11.80 11.80 11.80 0.0K
10:17 11.80 11.82 11.80 11.80 0.0K
10:18 11.84 11.84 11.80 11.84 0.0K
10:19 11.84 11.84 11.84 11.84 0.0K
10:20 11.88 11.90 11.87 11.90 0.0K
10:21 11.94 11.96 11.93 11.96 0.0K
10:22 11.94 11.98 11.93 11.98 0.0K
10:23 11.96 11.98 11.96 11.96 0.0K
10:24 11.99 11.99 11.94 11.97 0.0K
10:25 11.97 11.97 11.94 11.94 0.0K
10:26 11.95 11.97 11.92 11.96 0.0K
10:27 11.97 12.04 11.97 12.04 0.0K
10:28 12.04 12.06 12.04 12.06 0.0K
10:29 12.06 12.06 12.04 12.04 0.0K
10:30 12.02 12.04 12.02 12.04 0.0K
10:31 12.10 12.13 12.10 12.12 0.0K
10:32 12.10 12.10 12.06 12.06 0.0K
10:33 12.04 12.04 12.04 12.04 0.0K
10:34 12.04 12.04 12.01 12.04 0.0K
10:35 12.04 12.10 12.04 12.10 0.0K
10:36 12.07 12.10 12.04 12.04 0.0K
10:37 12.01 12.06 11.98 12.06 0.0K
10:38 12.06 12.07 12.06 12.07 0.0K
10:39 12.07 12.10 12.07 12.07 0.0K
10:40 12.07 12.07 12.04 12.04 0.0K
10:41 12.06 12.10 12.06 12.10 0.0K
10:42 12.10 12.10 12.06 12.06 0.0K
10:43 12.06 12.10 12.06 12.10 0.0K
10:44 12.06 12.07 12.04 12.04 0.0K
10:45 12.03 12.06 12.03 12.04 0.0K
10:46 12.04 12.10 12.04 12.10 0.0K
10:47 12.11 12.13 12.10 12.11 0.0K
10:48 12.10 12.10 12.04 12.04 0.0K
10:49 12.01 12.01 11.97 11.97 0.0K
10:50 11.98 11.98 11.98 11.98 0.0K
10:51 11.98 11.98 11.93 11.95 0.0K
10:52 11.95 11.95 11.93 11.93 0.0K
10:53 11.96 12.05 11.96 12.02 0.0K
10:54 12.02 12.02 11.98 11.98 0.0K
10:55 11.96 11.98 11.96 11.98 0.0K
10:56 11.98 11.98 11.98 11.98 0.0K
10:57 11.98 11.98 11.96 11.96 0.0K
10:58 11.96 11.98 11.96 11.98 0.0K
10:59 12.00 12.05 12.00 12.03 0.0K
11:00 12.02 12.02 12.00 12.02 0.0K
11:01 12.02 12.03 12.02 12.02 0.0K
11:02 12.02 12.09 12.02 12.09 0.0K
11:03 12.09 12.11 12.09 12.11 0.0K
11:04 12.14 12.23 12.14 12.18 0.0K
11:05 12.16 12.18 12.16 12.16 0.0K
11:06 12.16 12.16 12.11 12.11 0.0K
11:07 12.14 12.16 12.14 12.16 0.0K
11:08 12.16 12.18 12.16 12.18 0.0K
11:09 12.18 12.18 12.14 12.14 0.0K
11:10 12.14 12.18 12.14 12.18 0.0K
11:11 12.16 12.18 12.16 12.18 0.0K
11:12 12.11 12.16 12.11 12.16 0.0K
11:13 12.16 12.16 12.14 12.14 0.0K
11:14 12.14 12.14 12.11 12.11 0.0K
11:15 12.13 12.14 12.12 12.14 0.0K
11:16 12.14 12.14 12.11 12.11 0.0K
11:17 12.11 12.11 12.11 12.11 0.0K
11:18 12.11 12.11 12.11 12.11 0.0K
11:19 12.07 12.10 12.07 12.07 0.0K
11:20 12.04 12.07 12.04 12.07 0.0K
11:21 12.11 12.13 12.11 12.13 0.0K
11:22 12.11 12.14 12.11 12.14 0.0K
11:23 12.14 12.14 12.11 12.11 0.0K
11:24 12.07 12.07 12.02 12.02 0.0K
11:25 12.02 12.05 12.02 12.05 0.0K
11:26 12.05 12.07 12.04 12.04 0.0K
11:27 12.02 12.04 12.02 12.04 0.0K
11:28 12.05 12.06 12.05 12.05 0.0K
11:29 12.04 12.05 12.04 12.04 0.0K
11:30 12.05 12.05 12.02 12.02 0.0K
11:31 12.04 12.07 12.04 12.05 0.0K
11:32 12.05 12.05 12.02 12.02 0.0K
11:33 12.00 12.02 12.00 12.00 0.0K
11:34 11.96 11.98 11.96 11.96 0.0K
11:35 11.96 11.98 11.96 11.96 0.0K
11:36 11.96 11.96 11.96 11.96 0.0K
11:37 11.96 11.98 11.96 11.98 0.0K
11:38 11.98 11.98 11.96 11.98 0.0K
11:39 11.98 11.98 11.96 11.96 0.0K
11:40 11.96 11.96 11.93 11.93 0.0K
11:41 11.93 11.95 11.93 11.93 0.0K
11:42 11.95 11.96 11.95 11.96 0.0K
11:43 11.96 11.96 11.96 11.96 0.0K
11:44 11.96 11.96 11.96 11.96 0.0K
11:45 11.96 11.96 11.96 11.96 0.0K
11:46 11.95 11.96 11.93 11.96 0.0K
11:47 11.93 11.93 11.93 11.93 0.0K
11:48 11.93 11.93 11.90 11.90 0.0K
11:49 11.89 11.89 11.89 11.89 0.0K
11:50 11.89 11.89 11.89 11.89 0.0K
11:51 11.89 11.89 11.89 11.89 0.0K
11:52 11.89 11.93 11.89 11.93 0.0K
11:53 11.93 11.94 11.93 11.94 0.0K
11:54 11.94 12.00 11.94 12.00 0.0K
11:55 12.00 12.00 11.96 11.96 0.0K
11:56 11.96 11.96 11.94 11.94 0.0K
11:57 11.94 11.94 11.94 11.94 0.0K
11:58 11.94 11.94 11.93 11.93 0.0K
11:59 11.91 11.93 11.91 11.93 0.0K
12:00 11.93 11.93 11.91 11.91 0.0K
12:01 11.93 11.93 11.91 11.91 0.0K
12:02 11.91 11.94 11.91 11.94 0.0K
12:03 11.93 11.93 11.93 11.93 0.0K
12:04 11.90 11.91 11.89 11.89 0.0K
12:05 11.88 11.89 11.88 11.89 0.0K
12:06 11.89 11.93 11.89 11.93 0.0K
12:07 11.93 11.95 11.93 11.94 0.0K
12:08 11.93 11.96 11.93 11.95 0.0K
12:09 11.95 11.95 11.93 11.95 0.0K
12:10 11.95 11.95 11.92 11.93 0.0K
12:11 11.92 11.92 11.89 11.92 0.0K
12:12 11.92 11.92 11.92 11.92 0.0K
12:13 11.89 11.89 11.86 11.86 0.0K
12:14 11.86 11.88 11.86 11.88 0.0K
12:15 11.89 11.89 11.89 11.89 0.0K
12:16 11.89 11.89 11.89 11.89 0.0K
12:17 11.92 11.92 11.89 11.92 0.0K
12:18 11.92 11.92 11.89 11.92 0.0K
12:19 11.92 11.93 11.92 11.92 0.0K
12:20 11.92 11.96 11.92 11.96 0.0K
12:21 11.96 11.96 11.95 11.95 0.0K
12:22 11.93 11.96 11.93 11.96 0.0K
12:23 11.96 11.96 11.96 11.96 0.0K
12:24 11.98 12.00 11.98 12.00 0.0K
12:25 11.98 12.02 11.98 12.02 0.0K
12:26 12.02 12.05 12.02 12.05 0.0K
12:27 12.05 12.09 12.05 12.09 0.0K
12:28 12.12 12.12 12.09 12.09 0.0K
12:29 12.09 12.16 12.09 12.14 0.0K
12:30 12.14 12.18 12.14 12.18 0.0K
12:31 12.21 12.23 12.21 12.21 0.0K
12:32 12.18 12.19 12.18 12.19 0.0K
12:33 12.22 12.28 12.22 12.28 0.0K
12:34 12.25 12.28 12.25 12.25 0.0K
12:35 12.25 12.28 12.25 12.28 0.0K
12:36 12.28 12.28 12.28 12.28 0.0K
12:37 12.28 12.35 12.28 12.35 0.0K
12:38 12.35 12.38 12.34 12.37 0.0K
12:39 12.34 12.37 12.34 12.34 0.0K
12:40 12.37 12.40 12.37 12.40 0.0K
12:41 12.40 12.40 12.34 12.34 0.0K
12:42 12.37 12.44 12.37 12.44 0.0K
12:43 12.44 12.44 12.37 12.37 0.0K
12:44 12.37 12.38 12.35 12.38 0.0K
12:45 12.40 12.44 12.40 12.43 0.0K
12:46 12.40 12.42 12.40 12.42 0.0K
12:47 12.42 12.47 12.42 12.45 0.0K
12:48 12.45 12.51 12.45 12.47 0.0K
12:49 12.48 12.51 12.48 12.51 0.0K
12:50 12.53 12.54 12.53 12.53 0.0K
12:51 12.47 12.47 12.44 12.44 0.0K
12:52 12.42 12.42 12.41 12.41 0.0K
12:53 12.42 12.45 12.42 12.45 0.0K
12:54 12.42 12.42 12.39 12.42 0.0K
12:55 12.45 12.45 12.42 12.45 0.0K
12:56 12.45 12.45 12.42 12.42 0.0K
12:57 12.38 12.42 12.38 12.42 0.0K
12:58 12.42 12.42 12.42 12.42 0.0K
12:59 12.42 12.42 12.36 12.39 0.0K
13:00 12.39 12.47 12.39 12.47 0.0K
13:01 12.48 12.54 12.48 12.51 0.0K
13:02 12.54 12.54 12.51 12.54 0.0K
13:03 12.54 12.56 12.52 12.56 0.0K
13:04 12.55 12.60 12.55 12.56 0.0K
13:05 12.57 12.57 12.54 12.54 0.0K
13:06 12.54 12.54 12.51 12.54 0.0K
13:07 12.51 12.51 12.47 12.47 0.0K
13:08 12.47 12.47 12.47 12.47 0.0K
13:09 12.47 12.48 12.45 12.48 0.0K
13:10 12.51 12.54 12.51 12.54 0.0K
13:11 12.54 12.54 12.54 12.54 0.0K
13:12 12.60 12.61 12.60 12.61 0.0K
13:13 12.60 12.61 12.60 12.61 0.0K
13:14 12.60 12.60 12.60 12.60 0.0K
13:15 12.60 12.65 12.60 12.63 0.0K
13:16 12.63 12.63 12.60 12.62 0.0K
13:17 12.60 12.60 12.56 12.56 0.0K
13:18 12.60 12.60 12.56 12.56 0.0K
13:19 12.54 12.54 12.54 12.54 0.0K
13:20 12.54 12.54 12.51 12.51 0.0K
13:21 12.54 12.60 12.54 12.60 0.0K
13:22 12.60 12.60 12.57 12.57 0.0K
13:23 12.56 12.57 12.56 12.57 0.0K
13:24 12.57 12.65 12.57 12.65 0.0K
13:25 12.63 12.65 12.63 12.63 0.0K
13:26 12.62 12.63 12.60 12.63 0.0K
13:27 12.63 12.63 12.56 12.56 0.0K
13:28 12.54 12.56 12.54 12.56 0.0K
13:29 12.56 12.56 12.52 12.52 0.0K
13:30 12.53 12.60 12.53 12.60 0.0K
13:31 12.61 12.66 12.61 12.66 0.0K
13:32 12.69 12.69 12.66 12.66 0.0K
13:33 12.66 12.66 12.63 12.63 0.0K
13:34 12.66 12.69 12.66 12.69 0.0K
13:35 12.70 12.70 12.66 12.70 0.0K
13:36 12.66 12.66 12.60 12.60 0.0K
13:37 12.60 12.61 12.60 12.60 0.0K
13:38 12.60 12.63 12.60 12.63 0.0K
13:39 12.66 12.66 12.65 12.66 0.0K
13:40 12.66 12.70 12.66 12.66 0.0K
13:41 12.68 12.68 12.66 12.66 0.0K
13:42 12.66 12.66 12.66 12.66 0.0K
13:43 12.66 12.66 12.63 12.63 0.0K
13:44 12.63 12.63 12.60 12.60 0.0K
13:45 12.60 12.63 12.60 12.63 0.0K
13:46 12.65 12.65 12.63 12.63 0.0K
13:47 12.63 12.69 12.63 12.69 0.0K
13:48 12.69 12.74 12.69 12.74 0.0K
13:49 12.82 12.82 12.80 12.80 0.0K
13:50 12.76 12.76 12.71 12.76 0.0K
13:51 12.76 12.80 12.76 12.80 0.0K
13:52 12.80 12.83 12.80 12.83 0.0K
13:53 12.85 12.85 12.83 12.85 0.0K
13:54 12.85 12.89 12.85 12.89 0.0K
13:55 12.85 12.85 12.82 12.83 0.0K
13:56 12.80 12.80 12.76 12.76 0.0K
13:57 12.74 12.74 12.74 12.74 0.0K
13:58 12.71 12.71 12.67 12.67 0.0K
13:59 12.68 12.68 12.65 12.65 0.0K
14:00 12.62 12.69 12.62 12.69 0.0K
14:01 12.69 12.71 12.69 12.71 0.0K
14:02 12.67 12.69 12.67 12.67 0.0K
14:03 12.65 12.65 12.58 12.58 0.0K
14:04 12.58 12.58 12.53 12.53 0.0K
14:05 12.53 12.55 12.53 12.55 0.0K
14:06 12.53 12.55 12.49 12.49 0.0K
14:07 12.49 12.53 12.49 12.53 0.0K
14:08 12.55 12.55 12.55 12.55 0.0K
14:09 12.58 12.62 12.58 12.58 0.0K
14:10 12.58 12.58 12.58 12.58 0.0K
14:11 12.58 12.58 12.55 12.56 0.0K
14:12 12.58 12.62 12.58 12.62 0.0K
14:13 12.58 12.62 12.58 12.62 0.0K
14:14 12.62 12.62 12.58 12.58 0.0K
14:15 12.62 12.62 12.58 12.58 0.0K
14:16 12.58 12.62 12.58 12.62 0.0K
14:17 12.62 12.62 12.58 12.58 0.0K
14:18 12.58 12.58 12.53 12.53 0.0K
14:19 12.53 12.56 12.53 12.56 0.0K
14:20 12.56 12.56 12.56 12.56 0.0K
14:21 12.56 12.56 12.56 12.56 0.0K
14:22 12.53 12.53 12.51 12.51 0.0K
14:23 12.47 12.47 12.47 12.47 0.0K
14:24 12.47 12.49 12.47 12.47 0.0K
14:25 12.44 12.44 12.40 12.40 0.0K
14:26 12.42 12.44 12.40 12.44 0.0K
14:27 12.44 12.44 12.40 12.44 0.0K
14:28 12.44 12.44 12.40 12.44 0.0K
14:29 12.42 12.46 12.42 12.44 0.0K
14:30 12.44 12.53 12.44 12.53 0.0K
14:31 12.51 12.51 12.47 12.47 0.0K
14:32 12.47 12.47 12.44 12.44 0.0K
14:33 12.44 12.47 12.44 12.47 0.0K
14:34 12.47 12.47 12.47 12.47 0.0K
14:35 12.51 12.56 12.51 12.56 0.0K
14:36 12.56 12.56 12.54 12.54 0.0K
14:37 12.53 12.53 12.50 12.50 0.0K
14:38 12.51 12.51 12.47 12.47 0.0K
14:39 12.47 12.47 12.47 12.47 0.0K
14:40 12.49 12.49 12.44 12.44 0.0K
14:41 12.44 12.44 12.44 12.44 0.0K
14:42 12.44 12.44 12.42 12.42 0.0K
14:43 12.42 12.42 12.38 12.42 0.0K
14:44 12.44 12.44 12.42 12.42 0.0K
14:45 12.40 12.42 12.40 12.42 0.0K
14:46 12.42 12.45 12.42 12.45 0.0K
14:47 12.47 12.47 12.42 12.42 0.0K
14:48 12.42 12.42 12.35 12.35 0.0K
14:49 12.31 12.35 12.31 12.35 0.0K
14:50 12.35 12.35 12.33 12.33 0.0K
14:51 12.35 12.35 12.33 12.35 0.0K
14:52 12.31 12.31 12.31 12.31 0.0K
14:53 12.31 12.31 12.31 12.31 0.0K
14:54 12.35 12.35 12.31 12.31 0.0K
14:55 12.31 12.35 12.31 12.35 0.0K
14:56 12.35 12.40 12.35 12.38 0.0K
14:57 12.40 12.47 12.40 12.47 0.0K
14:58 12.47 12.47 12.44 12.47 0.0K
14:59 12.44 12.48 12.44 12.48 0.0K
15:00 12.47 12.47 12.42 12.44 0.0K
15:01 12.44 12.44 12.40 12.40 0.0K
15:02 12.42 12.42 12.38 12.38 0.0K
15:03 12.38 12.38 12.34 12.34 0.0K
15:04 12.34 12.34 12.31 12.31 0.0K
15:05 12.30 12.30 12.30 12.30 0.0K
15:06 12.30 12.30 12.28 12.30 0.0K
15:07 12.30 12.30 12.30 12.30 0.0K
15:08 12.30 12.30 12.27 12.27 0.0K
15:09 12.30 12.30 12.30 12.30 0.0K
15:10 12.30 12.30 12.27 12.27 0.0K
15:11 12.28 12.30 12.28 12.28 0.0K
15:12 12.26 12.26 12.25 12.25 0.0K
15:13 12.25 12.25 12.21 12.21 0.0K
15:14 12.21 12.22 12.21 12.22 0.0K
15:15 12.22 12.28 12.22 12.27 0.0K
15:16 12.28 12.30 12.28 12.28 0.0K
15:17 12.30 12.30 12.28 12.28 0.0K
15:18 12.28 12.28 12.27 12.27 0.0K
15:19 12.27 12.27 12.27 12.27 0.0K
15:20 12.25 12.27 12.25 12.25 0.0K
15:21 12.25 12.27 12.25 12.25 0.0K
15:22 12.27 12.27 12.23 12.25 0.0K
15:23 12.25 12.25 12.25 12.25 0.0K
15:24 12.25 12.25 12.25 12.25 0.0K
15:25 12.25 12.25 12.25 12.25 0.0K
15:26 12.25 12.25 12.25 12.25 0.0K
15:27 12.25 12.25 12.25 12.25 0.0K
15:28 12.25 12.25 12.25 12.25 0.0K
15:29 12.25 12.25 12.25 12.25 0.0K
15:30 12.25 12.31 12.25 12.31 0.0K
15:31 12.34 12.34 12.28 12.28 0.0K
15:32 12.25 12.27 12.25 12.26 0.0K
15:33 12.25 12.28 12.25 12.28 0.0K
15:34 12.28 12.30 12.28 12.28 0.0K
15:35 12.30 12.37 12.30 12.37 0.0K
15:36 12.37 12.38 12.37 12.38 0.0K
15:37 12.37 12.37 12.37 12.37 0.0K
15:38 12.34 12.36 12.34 12.34 0.0K
15:39 12.34 12.36 12.34 12.36 0.0K
15:40 12.36 12.36 12.34 12.34 0.0K
15:41 12.30 12.34 12.30 12.30 0.0K
15:42 12.30 12.30 12.28 12.28 0.0K
15:43 12.28 12.34 12.28 12.34 0.0K
15:44 12.34 12.34 12.34 12.34 0.0K
15:45 12.34 12.37 12.34 12.37 0.0K
15:46 12.34 12.34 12.27 12.27 0.0K
15:47 12.30 12.31 12.30 12.30 0.0K
15:48 12.28 12.28 12.27 12.27 0.0K
15:49 12.28 12.28 12.27 12.27 0.0K
15:50 12.30 12.30 12.23 12.27 0.0K
15:51 12.27 12.29 12.27 12.29 0.0K
15:52 12.30 12.30 12.30 12.30 0.0K
15:53 12.27 12.27 12.25 12.27 0.0K
15:54 12.27 12.30 12.27 12.30 0.0K
15:55 12.34 12.34 12.27 12.27 0.0K
15:56 12.27 12.27 12.27 12.27 0.0K
15:57 12.27 12.27 12.27 12.27 0.0K
15:58 12.29 12.34 12.29 12.34 0.0K
15:59 12.36 12.36 12.29 12.34 0.0K
16:03 12.30 12.30 12.30 12.30 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