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 12.73 12.81 12.73 12.81 0.0K
09:32 12.81 12.81 12.77 12.79 0.0K
09:33 12.77 12.77 12.67 12.67 0.0K
09:34 12.66 12.66 12.62 12.66 0.0K
09:35 12.67 12.71 12.66 12.66 0.0K
09:36 12.62 12.66 12.62 12.66 0.0K
09:37 12.67 12.73 12.67 12.73 0.0K
09:38 12.73 12.74 12.71 12.74 0.0K
09:39 12.74 12.75 12.74 12.74 0.0K
09:40 12.71 12.74 12.71 12.74 0.0K
09:41 12.67 12.68 12.64 12.68 0.0K
09:42 12.71 12.71 12.67 12.67 0.0K
09:43 12.71 12.71 12.66 12.69 0.0K
09:44 12.71 12.74 12.69 12.69 0.0K
09:45 12.66 12.66 12.64 12.64 0.0K
09:46 12.62 12.71 12.62 12.71 0.0K
09:47 12.74 12.75 12.74 12.75 0.0K
09:48 12.77 12.81 12.77 12.79 0.0K
09:49 12.79 12.82 12.77 12.77 0.0K
09:50 12.82 12.82 12.79 12.82 0.0K
09:51 12.79 12.79 12.79 12.79 0.0K
09:52 12.79 12.82 12.79 12.82 0.0K
09:53 12.82 12.82 12.82 12.82 0.0K
09:54 12.81 12.82 12.80 12.82 0.0K
09:55 12.82 12.85 12.82 12.85 0.0K
09:56 12.85 12.85 12.81 12.81 0.0K
09:57 12.82 12.82 12.77 12.80 0.0K
09:58 12.79 12.79 12.77 12.77 0.0K
09:59 12.79 12.82 12.79 12.79 0.0K
10:00 12.80 12.95 12.80 12.95 0.0K
10:01 12.96 13.05 12.96 13.05 0.0K
10:02 13.02 13.07 13.02 13.07 0.0K
10:03 13.09 13.09 13.05 13.05 0.0K
10:04 13.04 13.04 13.02 13.02 0.0K
10:05 13.05 13.05 13.02 13.02 0.0K
10:06 13.05 13.10 13.05 13.10 0.0K
10:07 13.10 13.12 13.10 13.12 0.0K
10:08 13.12 13.13 13.12 13.13 0.0K
10:09 13.17 13.18 13.17 13.18 0.0K
10:10 13.18 13.21 13.18 13.20 0.0K
10:11 13.21 13.23 13.21 13.21 0.0K
10:12 13.21 13.21 13.15 13.18 0.0K
10:13 13.18 13.25 13.18 13.25 0.0K
10:14 13.26 13.26 13.25 13.25 0.0K
10:15 13.25 13.25 13.25 13.25 0.0K
10:16 13.25 13.25 13.22 13.25 0.0K
10:17 13.25 13.25 13.15 13.15 0.0K
10:18 13.18 13.18 13.10 13.10 0.0K
10:19 13.10 13.10 13.02 13.07 0.0K
10:20 13.03 13.09 13.03 13.09 0.0K
10:21 13.00 13.02 13.00 13.00 0.0K
10:22 13.05 13.05 13.02 13.05 0.0K
10:23 13.09 13.09 12.97 12.98 0.0K
10:24 12.97 12.97 12.94 12.94 0.0K
10:25 12.92 12.95 12.92 12.95 0.0K
10:26 12.96 12.96 12.90 12.90 0.0K
10:27 12.95 12.95 12.92 12.95 0.0K
10:28 12.98 12.98 12.97 12.98 0.0K
10:29 12.95 12.95 12.88 12.88 0.0K
10:30 12.90 12.95 12.90 12.95 0.0K
10:31 12.92 12.92 12.90 12.92 0.0K
10:32 12.87 12.92 12.87 12.92 0.0K
10:33 12.94 12.94 12.85 12.85 0.0K
10:34 12.85 12.90 12.85 12.90 0.0K
10:35 12.94 12.95 12.94 12.94 0.0K
10:36 12.94 12.94 12.92 12.92 0.0K
10:37 12.92 12.92 12.87 12.87 0.0K
10:38 12.85 12.88 12.85 12.87 0.0K
10:39 12.88 12.88 12.83 12.83 0.0K
10:40 12.86 12.90 12.85 12.90 0.0K
10:41 12.90 12.90 12.87 12.87 0.0K
10:42 12.87 12.95 12.87 12.94 0.0K
10:43 12.95 12.95 12.95 12.95 0.0K
10:44 12.95 12.98 12.95 12.98 0.0K
10:45 12.96 13.00 12.95 12.95 0.0K
10:46 12.95 12.95 12.92 12.92 0.0K
10:47 12.92 12.92 12.80 12.80 0.0K
10:48 12.83 12.87 12.83 12.83 0.0K
10:49 12.82 12.83 12.82 12.83 0.0K
10:50 12.87 12.94 12.87 12.94 0.0K
10:51 12.94 12.94 12.90 12.90 0.0K
10:52 12.94 12.98 12.94 12.98 0.0K
10:53 12.97 13.02 12.97 13.02 0.0K
10:54 13.00 13.00 12.97 12.97 0.0K
10:55 12.97 13.03 12.97 13.03 0.0K
10:56 13.04 13.05 13.00 13.00 0.0K
10:57 13.04 13.05 13.00 13.05 0.0K
10:58 13.05 13.07 13.04 13.04 0.0K
10:59 13.02 13.05 13.02 13.05 0.0K
11:00 13.05 13.09 13.05 13.09 0.0K
11:01 13.09 13.13 13.09 13.11 0.0K
11:02 13.12 13.15 13.10 13.10 0.0K
11:03 13.10 13.11 13.08 13.11 0.0K
11:04 13.11 13.15 13.11 13.15 0.0K
11:05 13.13 13.13 13.10 13.13 0.0K
11:06 13.13 13.13 13.10 13.13 0.0K
11:07 13.13 13.13 13.13 13.13 0.0K
11:08 13.18 13.18 13.17 13.18 0.0K
11:09 13.18 13.18 13.15 13.15 0.0K
11:10 13.13 13.13 13.12 13.13 0.0K
11:11 13.11 13.15 13.11 13.11 0.0K
11:12 13.13 13.15 13.08 13.08 0.0K
11:13 13.10 13.10 13.09 13.10 0.0K
11:14 13.12 13.13 13.09 13.09 0.0K
11:15 13.12 13.12 13.09 13.10 0.0K
11:16 13.09 13.10 13.07 13.08 0.0K
11:17 13.07 13.07 13.01 13.07 0.0K
11:18 13.05 13.05 13.03 13.05 0.0K
11:19 13.05 13.08 13.05 13.08 0.0K
11:20 13.10 13.10 13.03 13.03 0.0K
11:21 13.02 13.02 13.00 13.00 0.0K
11:22 12.98 13.01 12.98 13.00 0.0K
11:23 12.98 12.98 12.96 12.97 0.0K
11:24 12.96 13.00 12.96 12.96 0.0K
11:25 12.96 12.96 12.95 12.95 0.0K
11:26 12.95 13.00 12.95 13.00 0.0K
11:27 13.00 13.03 13.00 13.03 0.0K
11:28 13.03 13.07 13.03 13.07 0.0K
11:29 13.07 13.10 13.07 13.07 0.0K
11:30 13.07 13.10 13.07 13.10 0.0K
11:31 13.10 13.11 13.07 13.07 0.0K
11:32 13.07 13.10 13.07 13.10 0.0K
11:33 13.12 13.12 13.10 13.10 0.0K
11:34 13.09 13.10 13.09 13.10 0.0K
11:35 13.10 13.10 13.09 13.09 0.0K
11:36 13.10 13.13 13.10 13.10 0.0K
11:37 13.09 13.17 13.09 13.17 0.0K
11:38 13.17 13.17 13.15 13.15 0.0K
11:39 13.13 13.15 13.13 13.13 0.0K
11:40 13.15 13.15 13.09 13.09 0.0K
11:41 13.09 13.09 13.02 13.02 0.0K
11:42 13.03 13.03 13.02 13.02 0.0K
11:43 13.02 13.02 12.98 12.98 0.0K
11:44 13.01 13.01 12.98 12.98 0.0K
11:45 12.98 12.98 12.98 12.98 0.0K
11:46 12.98 13.00 12.98 13.00 0.0K
11:47 13.02 13.02 13.02 13.02 0.0K
11:48 13.02 13.03 13.02 13.02 0.0K
11:49 12.99 13.03 12.99 13.03 0.0K
11:50 13.03 13.03 12.99 13.02 0.0K
11:51 13.02 13.03 13.02 13.02 0.0K
11:52 13.02 13.02 13.02 13.02 0.0K
11:53 12.98 13.01 12.98 12.98 0.0K
11:54 12.98 12.98 12.96 12.96 0.0K
11:55 12.98 13.02 12.98 13.02 0.0K
11:56 13.03 13.03 13.02 13.02 0.0K
11:57 13.02 13.05 13.02 13.03 0.0K
11:58 13.05 13.05 13.05 13.05 0.0K
11:59 13.05 13.12 13.05 13.12 0.0K
12:00 13.12 13.12 13.10 13.10 0.0K
12:01 13.10 13.10 13.10 13.10 0.0K
12:02 13.13 13.13 13.10 13.10 0.0K
12:03 13.13 13.13 13.10 13.10 0.0K
12:04 13.13 13.15 13.13 13.15 0.0K
12:05 13.15 13.17 13.15 13.15 0.0K
12:06 13.13 13.13 13.13 13.13 0.0K
12:07 13.13 13.13 13.13 13.13 0.0K
12:08 13.13 13.17 13.13 13.13 0.0K
12:09 13.13 13.17 13.13 13.17 0.0K
12:10 13.15 13.17 13.15 13.17 0.0K
12:11 13.17 13.17 13.13 13.17 0.0K
12:12 13.17 13.17 13.17 13.17 0.0K
12:13 13.17 13.17 13.17 13.17 0.0K
12:14 13.17 13.17 13.13 13.17 0.0K
12:15 13.17 13.17 13.13 13.17 0.0K
12:16 13.14 13.17 13.14 13.17 0.0K
12:17 13.15 13.16 13.13 13.13 0.0K
12:18 13.13 13.13 13.09 13.09 0.0K
12:19 13.09 13.09 13.02 13.02 0.0K
12:20 13.02 13.05 13.02 13.05 0.0K
12:21 13.05 13.05 13.05 13.05 0.0K
12:22 13.04 13.12 13.04 13.12 0.0K
12:23 13.12 13.12 13.12 13.12 0.0K
12:24 13.12 13.12 13.09 13.09 0.0K
12:25 13.07 13.07 13.04 13.05 0.0K
12:26 13.04 13.04 13.00 13.00 0.0K
12:27 13.00 13.05 13.00 13.05 0.0K
12:28 13.04 13.04 13.00 13.00 0.0K
12:29 13.00 13.00 12.97 12.98 0.0K
12:30 13.00 13.00 12.97 12.98 0.0K
12:31 12.97 12.97 12.97 12.97 0.0K
12:32 12.97 12.97 12.97 12.97 0.0K
12:33 12.97 12.97 12.97 12.97 0.0K
12:34 12.97 12.97 12.92 12.94 0.0K
12:35 12.94 12.94 12.92 12.93 0.0K
12:36 12.97 12.97 12.97 12.97 0.0K
12:37 12.97 12.97 12.92 12.92 0.0K
12:38 12.92 12.92 12.90 12.92 0.0K
12:39 12.89 12.92 12.89 12.92 0.0K
12:40 12.92 12.92 12.92 12.92 0.0K
12:41 12.89 12.89 12.87 12.87 0.0K
12:42 12.87 12.87 12.87 12.87 0.0K
12:43 12.85 12.87 12.84 12.84 0.0K
12:44 12.84 12.87 12.84 12.87 0.0K
12:45 12.87 12.89 12.87 12.89 0.0K
12:46 12.91 12.91 12.87 12.87 0.0K
12:47 12.91 12.91 12.87 12.87 0.0K
12:48 12.87 12.87 12.84 12.84 0.0K
12:49 12.84 12.87 12.84 12.86 0.0K
12:50 12.86 12.86 12.86 12.86 0.0K
12:51 12.86 12.86 12.86 12.86 0.0K
12:52 12.86 12.86 12.86 12.86 0.0K
12:53 12.86 12.86 12.86 12.86 0.0K
12:54 12.86 12.86 12.86 12.86 0.0K
12:55 12.86 12.86 12.83 12.83 0.0K
12:56 12.83 12.83 12.81 12.81 0.0K
12:57 12.79 12.79 12.79 12.79 0.0K
12:58 12.79 12.79 12.79 12.79 0.0K
12:59 12.79 12.83 12.79 12.79 0.0K
13:00 12.83 12.84 12.83 12.84 0.0K
13:01 12.87 12.87 12.86 12.86 0.0K
13:02 12.86 12.86 12.84 12.84 0.0K
13:03 12.83 12.84 12.83 12.84 0.0K
13:04 12.87 12.87 12.87 12.87 0.0K
13:05 12.89 12.89 12.85 12.85 0.0K
13:06 12.84 12.84 12.84 12.84 0.0K
13:07 12.81 12.81 12.81 12.81 0.0K
13:08 12.81 12.81 12.77 12.79 0.0K
13:09 12.79 12.79 12.79 12.79 0.0K
13:10 12.77 12.77 12.76 12.76 0.0K
13:11 12.76 12.76 12.73 12.73 0.0K
13:12 12.73 12.73 12.73 12.73 0.0K
13:13 12.76 12.76 12.75 12.75 0.0K
13:14 12.75 12.76 12.75 12.76 0.0K
13:15 12.76 12.76 12.76 12.76 0.0K
13:16 12.78 12.79 12.76 12.79 0.0K
13:17 12.79 12.79 12.76 12.76 0.0K
13:18 12.76 12.76 12.76 12.76 0.0K
13:19 12.76 12.76 12.73 12.73 0.0K
13:20 12.73 12.73 12.73 12.73 0.0K
13:21 12.73 12.73 12.73 12.73 0.0K
13:22 12.73 12.73 12.73 12.73 0.0K
13:23 12.73 12.73 12.66 12.66 0.0K
13:24 12.68 12.68 12.64 12.64 0.0K
13:25 12.64 12.66 12.63 12.66 0.0K
13:26 12.64 12.66 12.64 12.66 0.0K
13:27 12.64 12.66 12.64 12.64 0.0K
13:28 12.63 12.66 12.63 12.66 0.0K
13:29 12.66 12.66 12.66 12.66 0.0K
13:30 12.66 12.71 12.66 12.71 0.0K
13:31 12.73 12.73 12.70 12.70 0.0K
13:32 12.70 12.70 12.70 12.70 0.0K
13:33 12.67 12.68 12.66 12.66 0.0K
13:34 12.66 12.66 12.66 12.66 0.0K
13:35 12.66 12.66 12.66 12.66 0.0K
13:36 12.66 12.66 12.66 12.66 0.0K
13:37 12.66 12.66 12.63 12.63 0.0K
13:38 12.63 12.63 12.63 12.63 0.0K
13:39 12.63 12.63 12.63 12.63 0.0K
13:40 12.63 12.63 12.63 12.63 0.0K
13:41 12.63 12.63 12.63 12.63 0.0K
13:42 12.63 12.63 12.63 12.63 0.0K
13:43 12.63 12.66 12.63 12.63 0.0K
13:44 12.63 12.63 12.61 12.61 0.0K
13:45 12.58 12.60 12.58 12.58 0.0K
13:46 12.58 12.60 12.58 12.60 0.0K
13:47 12.60 12.61 12.60 12.61 0.0K
13:48 12.61 12.61 12.61 12.61 0.0K
13:49 12.61 12.61 12.56 12.56 0.0K
13:50 12.56 12.56 12.56 12.56 0.0K
13:51 12.56 12.56 12.56 12.56 0.0K
13:52 12.56 12.60 12.56 12.60 0.0K
13:53 12.61 12.61 12.60 12.60 0.0K
13:54 12.60 12.60 12.56 12.58 0.0K
13:55 12.59 12.59 12.56 12.56 0.0K
13:56 12.56 12.56 12.55 12.55 0.0K
13:57 12.55 12.55 12.53 12.53 0.0K
13:58 12.51 12.55 12.51 12.55 0.0K
13:59 12.51 12.51 12.51 12.51 0.0K
14:00 12.51 12.51 12.51 12.51 0.0K
14:01 12.55 12.55 12.55 12.55 0.0K
14:02 12.55 12.55 12.51 12.51 0.0K
14:03 12.55 12.55 12.55 12.55 0.0K
14:04 12.56 12.58 12.56 12.58 0.0K
14:05 12.60 12.62 12.60 12.60 0.0K
14:06 12.62 12.63 12.62 12.63 0.0K
14:07 12.63 12.66 12.63 12.66 0.0K
14:08 12.66 12.66 12.63 12.63 0.0K
14:09 12.66 12.70 12.66 12.70 0.0K
14:10 12.70 12.71 12.69 12.69 0.0K
14:11 12.66 12.66 12.66 12.66 0.0K
14:12 12.66 12.66 12.63 12.65 0.0K
14:13 12.66 12.66 12.66 12.66 0.0K
14:14 12.66 12.68 12.66 12.68 0.0K
14:15 12.70 12.70 12.70 12.70 0.0K
14:16 12.70 12.70 12.66 12.66 0.0K
14:17 12.66 12.70 12.66 12.70 0.0K
14:18 12.66 12.66 12.66 12.66 0.0K
14:19 12.66 12.66 12.66 12.66 0.0K
14:20 12.66 12.73 12.66 12.73 0.0K
14:21 12.73 12.73 12.73 12.73 0.0K
14:22 12.73 12.73 12.73 12.73 0.0K
14:23 12.73 12.73 12.73 12.73 0.0K
14:24 12.73 12.73 12.70 12.70 0.0K
14:25 12.70 12.70 12.70 12.70 0.0K
14:26 12.70 12.70 12.66 12.66 0.0K
14:27 12.63 12.63 12.62 12.62 0.0K
14:28 12.62 12.62 12.62 12.62 0.0K
14:29 12.63 12.63 12.62 12.63 0.0K
14:30 12.65 12.66 12.65 12.66 0.0K
14:31 12.69 12.72 12.69 12.71 0.0K
14:32 12.70 12.70 12.70 12.70 0.0K
14:33 12.70 12.71 12.70 12.71 0.0K
14:34 12.71 12.73 12.71 12.73 0.0K
14:35 12.73 12.73 12.71 12.71 0.0K
14:36 12.72 12.75 12.72 12.75 0.0K
14:37 12.75 12.80 12.73 12.80 0.0K
14:38 12.78 12.78 12.77 12.77 0.0K
14:39 12.75 12.75 12.73 12.73 0.0K
14:40 12.73 12.73 12.70 12.70 0.0K
14:41 12.72 12.75 12.72 12.75 0.0K
14:42 12.73 12.75 12.73 12.75 0.0K
14:43 12.77 12.77 12.75 12.76 0.0K
14:44 12.73 12.73 12.73 12.73 0.0K
14:45 12.73 12.73 12.73 12.73 0.0K
14:46 12.75 12.78 12.75 12.78 0.0K
14:47 12.78 12.81 12.78 12.81 0.0K
14:48 12.81 12.81 12.81 12.81 0.0K
14:49 12.81 12.81 12.80 12.81 0.0K
14:50 12.83 12.83 12.80 12.80 0.0K
14:51 12.80 12.80 12.78 12.80 0.0K
14:52 12.78 12.80 12.78 12.78 0.0K
14:53 12.77 12.77 12.77 12.77 0.0K
14:54 12.77 12.77 12.73 12.75 0.0K
14:55 12.73 12.75 12.73 12.73 0.0K
14:56 12.73 12.73 12.73 12.73 0.0K
14:57 12.73 12.73 12.73 12.73 0.0K
14:58 12.73 12.74 12.73 12.74 0.0K
14:59 12.75 12.77 12.75 12.77 0.0K
15:00 12.75 12.78 12.75 12.78 0.0K
15:01 12.78 12.79 12.78 12.79 0.0K
15:02 12.78 12.78 12.77 12.77 0.0K
15:03 12.75 12.75 12.68 12.70 0.0K
15:04 12.70 12.73 12.70 12.73 0.0K
15:05 12.73 12.73 12.72 12.72 0.0K
15:06 12.73 12.73 12.70 12.70 0.0K
15:07 12.70 12.73 12.70 12.72 0.0K
15:08 12.72 12.73 12.72 12.72 0.0K
15:09 12.72 12.73 12.72 12.73 0.0K
15:10 12.73 12.73 12.72 12.72 0.0K
15:11 12.70 12.70 12.70 12.70 0.0K
15:12 12.73 12.73 12.73 12.73 0.0K
15:13 12.73 12.77 12.73 12.77 0.0K
15:14 12.77 12.81 12.77 12.81 0.0K
15:15 12.81 12.85 12.81 12.85 0.0K
15:16 12.81 12.88 12.81 12.88 0.0K
15:17 12.88 12.89 12.86 12.86 0.0K
15:18 12.88 12.89 12.88 12.89 0.0K
15:19 12.89 12.91 12.89 12.89 0.0K
15:20 12.89 12.89 12.89 12.89 0.0K
15:21 12.88 12.93 12.88 12.89 0.0K
15:22 12.89 12.89 12.88 12.88 0.0K
15:23 12.88 12.89 12.88 12.89 0.0K
15:24 12.89 12.91 12.88 12.91 0.0K
15:25 12.91 12.93 12.91 12.93 0.0K
15:26 12.91 12.93 12.91 12.91 0.0K
15:27 12.93 12.96 12.93 12.96 0.0K
15:28 12.96 12.98 12.96 12.98 0.0K
15:29 12.98 13.01 12.98 12.98 0.0K
15:30 12.96 12.96 12.93 12.93 0.0K
15:31 12.93 12.96 12.93 12.96 0.0K
15:32 12.96 13.01 12.96 13.01 0.0K
15:33 13.01 13.01 12.98 13.00 0.0K
15:34 12.98 12.98 12.94 12.94 0.0K
15:35 12.93 12.93 12.89 12.91 0.0K
15:36 12.91 12.93 12.91 12.93 0.0K
15:37 12.93 12.93 12.91 12.91 0.0K
15:38 12.89 12.89 12.83 12.83 0.0K
15:39 12.83 12.89 12.83 12.89 0.0K
15:40 12.91 12.91 12.89 12.89 0.0K
15:41 12.89 12.91 12.89 12.91 0.0K
15:42 12.93 12.94 12.91 12.91 0.0K
15:43 12.91 12.91 12.86 12.86 0.0K
15:44 12.89 12.93 12.89 12.93 0.0K
15:45 12.93 12.98 12.93 12.98 0.0K
15:46 12.98 13.01 12.98 13.00 0.0K
15:47 13.00 13.00 13.00 13.00 0.0K
15:48 13.00 13.04 13.00 13.01 0.0K
15:49 13.01 13.01 13.00 13.01 0.0K
15:50 13.01 13.01 13.01 13.01 0.0K
15:51 12.98 13.01 12.96 12.98 0.0K
15:52 12.98 12.98 12.94 12.94 0.0K
15:53 12.93 12.98 12.93 12.98 0.0K
15:54 12.96 12.96 12.94 12.96 0.0K
15:55 12.94 13.00 12.94 12.98 0.0K
15:56 13.00 13.03 13.00 13.00 0.0K
15:57 12.98 12.98 12.96 12.96 0.0K
15:58 12.96 12.98 12.96 12.98 0.0K
15:59 13.02 13.02 12.98 13.02 0.0K
16:03 12.98 12.98 12.98 12.98 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