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 12.33 12.33 12.28 12.28 0.0K
09:32 12.24 12.24 12.15 12.15 0.0K
09:33 12.15 12.21 12.13 12.21 0.0K
09:34 12.21 12.24 12.18 12.24 0.0K
09:35 12.24 12.24 12.21 12.21 0.0K
09:36 12.16 12.22 12.16 12.22 0.0K
09:37 12.21 12.24 12.21 12.21 0.0K
09:38 12.21 12.21 12.15 12.15 0.0K
09:39 12.16 12.16 12.09 12.09 0.0K
09:40 12.06 12.16 12.06 12.16 0.0K
09:41 12.14 12.24 12.14 12.21 0.0K
09:42 12.24 12.24 12.22 12.24 0.0K
09:43 12.22 12.27 12.22 12.24 0.0K
09:44 12.24 12.27 12.24 12.27 0.0K
09:45 12.27 12.33 12.27 12.33 0.0K
09:46 12.33 12.38 12.33 12.36 0.0K
09:47 12.38 12.38 12.33 12.33 0.0K
09:48 12.33 12.36 12.33 12.35 0.0K
09:49 12.33 12.33 12.30 12.32 0.0K
09:50 12.32 12.41 12.30 12.41 0.0K
09:51 12.35 12.35 12.32 12.33 0.0K
09:52 12.32 12.41 12.32 12.41 0.0K
09:53 12.41 12.42 12.38 12.42 0.0K
09:54 12.42 12.42 12.38 12.40 0.0K
09:55 12.36 12.38 12.36 12.38 0.0K
09:56 12.38 12.38 12.30 12.30 0.0K
09:57 12.30 12.30 12.30 12.30 0.0K
09:58 12.33 12.36 12.33 12.36 0.0K
09:59 12.33 12.40 12.33 12.38 0.0K
10:00 12.38 12.42 12.38 12.41 0.0K
10:01 12.41 12.45 12.41 12.45 0.0K
10:02 12.45 12.48 12.45 12.48 0.0K
10:03 12.48 12.48 12.45 12.48 0.0K
10:04 12.45 12.48 12.45 12.45 0.0K
10:05 12.45 12.48 12.42 12.48 0.0K
10:06 12.48 12.48 12.45 12.45 0.0K
10:07 12.50 12.50 12.47 12.47 0.0K
10:08 12.48 12.48 12.45 12.45 0.0K
10:09 12.45 12.45 12.38 12.38 0.0K
10:10 12.38 12.47 12.38 12.47 0.0K
10:11 12.47 12.48 12.47 12.48 0.0K
10:12 12.50 12.50 12.48 12.48 0.0K
10:13 12.52 12.52 12.46 12.48 0.0K
10:14 12.48 12.52 12.48 12.52 0.0K
10:15 12.52 12.52 12.52 12.52 0.0K
10:16 12.52 12.54 12.52 12.54 0.0K
10:17 12.54 12.57 12.54 12.56 0.0K
10:18 12.59 12.61 12.59 12.61 0.0K
10:19 12.64 12.64 12.61 12.61 0.0K
10:20 12.64 12.64 12.64 12.64 0.0K
10:21 12.64 12.64 12.56 12.56 0.0K
10:22 12.38 12.42 12.35 12.35 0.0K
10:23 12.30 12.30 12.21 12.27 0.0K
10:24 12.30 12.30 12.08 12.08 0.0K
10:25 12.03 12.03 11.94 11.97 0.0K
10:26 11.97 12.03 11.97 12.01 0.0K
10:27 12.01 12.01 11.94 11.95 0.0K
10:28 11.99 12.05 11.96 12.05 0.0K
10:29 12.03 12.03 11.93 11.93 0.0K
10:30 11.93 11.94 11.90 11.93 0.0K
10:31 11.93 11.93 11.87 11.90 0.0K
10:32 11.90 11.92 11.88 11.90 0.0K
10:33 11.90 11.90 11.83 11.83 0.0K
10:34 11.81 11.81 11.74 11.78 0.0K
10:35 11.78 11.78 11.68 11.68 0.0K
10:36 11.68 11.69 11.68 11.68 0.0K
10:37 11.68 11.71 11.68 11.69 0.0K
10:38 11.74 11.76 11.74 11.74 0.0K
10:39 11.71 11.71 11.68 11.71 0.0K
10:40 11.74 11.78 11.74 11.78 0.0K
10:41 11.80 11.80 11.62 11.62 0.0K
10:42 11.64 11.64 11.53 11.53 0.0K
10:43 11.53 11.53 11.49 11.49 0.0K
10:44 11.49 11.49 11.43 11.43 0.0K
10:45 11.44 11.46 11.41 11.46 0.0K
10:46 11.46 11.53 11.46 11.53 0.0K
10:47 11.53 11.58 11.53 11.58 0.0K
10:48 11.58 11.58 11.55 11.56 0.0K
10:49 11.58 11.64 11.58 11.59 0.0K
10:50 11.56 11.56 11.53 11.53 0.0K
10:51 11.49 11.55 11.49 11.55 0.0K
10:52 11.56 11.58 11.56 11.58 0.0K
10:53 11.56 11.58 11.56 11.58 0.0K
10:54 11.58 11.63 11.58 11.61 0.0K
10:55 11.61 11.61 11.56 11.56 0.0K
10:56 11.56 11.58 11.56 11.58 0.0K
10:57 11.58 11.58 11.58 11.58 0.0K
10:58 11.61 11.61 11.55 11.55 0.0K
10:59 11.58 11.58 11.55 11.55 0.0K
11:00 11.55 11.58 11.53 11.53 0.0K
11:01 11.53 11.53 11.49 11.49 0.0K
11:02 11.49 11.53 11.49 11.53 0.0K
11:03 11.56 11.70 11.56 11.70 0.0K
11:04 11.73 11.73 11.64 11.64 0.0K
11:05 11.64 11.73 11.64 11.73 0.0K
11:06 11.80 11.80 11.68 11.68 0.0K
11:07 11.64 11.66 11.62 11.66 0.0K
11:08 11.64 11.64 11.61 11.61 0.0K
11:09 11.61 11.61 11.57 11.59 0.0K
11:10 11.59 11.59 11.56 11.56 0.0K
11:11 11.56 11.59 11.56 11.56 0.0K
11:12 11.56 11.56 11.53 11.53 0.0K
11:13 11.53 11.53 11.53 11.53 0.0K
11:14 11.53 11.53 11.49 11.49 0.0K
11:15 11.49 11.49 11.49 11.49 0.0K
11:16 11.49 11.55 11.49 11.51 0.0K
11:17 11.51 11.51 11.51 11.51 0.0K
11:18 11.51 11.51 11.49 11.51 0.0K
11:19 11.49 11.51 11.49 11.51 0.0K
11:20 11.51 11.51 11.51 11.51 0.0K
11:21 11.51 11.55 11.51 11.51 0.0K
11:22 11.51 11.51 11.49 11.49 0.0K
11:23 11.55 11.58 11.55 11.58 0.0K
11:24 11.58 11.61 11.58 11.61 0.0K
11:25 11.58 11.61 11.58 11.61 0.0K
11:26 11.63 11.64 11.63 11.64 0.0K
11:27 11.64 11.70 11.64 11.70 0.0K
11:28 11.70 11.70 11.67 11.67 0.0K
11:29 11.70 11.73 11.70 11.73 0.0K
11:30 11.70 11.73 11.70 11.73 0.0K
11:31 11.73 11.76 11.71 11.71 0.0K
11:32 11.71 11.71 11.68 11.68 0.0K
11:33 11.68 11.68 11.66 11.66 0.0K
11:34 11.68 11.68 11.66 11.68 0.0K
11:35 11.68 11.71 11.68 11.71 0.0K
11:36 11.71 11.71 11.64 11.64 0.0K
11:37 11.64 11.68 11.64 11.68 0.0K
11:38 11.68 11.68 11.68 11.68 0.0K
11:39 11.68 11.68 11.64 11.64 0.0K
11:40 11.64 11.64 11.64 11.64 0.0K
11:41 11.65 11.66 11.65 11.66 0.0K
11:42 11.68 11.69 11.68 11.69 0.0K
11:43 11.71 11.72 11.71 11.71 0.0K
11:44 11.69 11.69 11.66 11.66 0.0K
11:45 11.66 11.66 11.64 11.64 0.0K
11:46 11.64 11.64 11.62 11.62 0.0K
11:47 11.61 11.61 11.61 11.61 0.0K
11:48 11.62 11.62 11.59 11.59 0.0K
11:49 11.62 11.72 11.62 11.69 0.0K
11:50 11.72 11.72 11.69 11.69 0.0K
11:51 11.69 11.69 11.66 11.66 0.0K
11:52 11.66 11.66 11.66 11.66 0.0K
11:53 11.66 11.69 11.66 11.69 0.0K
11:54 11.69 11.72 11.69 11.72 0.0K
11:55 11.72 11.76 11.72 11.76 0.0K
11:56 11.78 11.81 11.78 11.81 0.0K
11:57 11.78 11.86 11.78 11.86 0.0K
11:58 11.86 11.92 11.86 11.92 0.0K
11:59 11.86 11.86 11.83 11.86 0.0K
12:00 11.86 11.92 11.86 11.86 0.0K
12:01 11.89 11.95 11.89 11.92 0.0K
12:02 11.93 11.95 11.93 11.93 0.0K
12:03 11.93 11.95 11.92 11.92 0.0K
12:04 11.95 11.95 11.90 11.90 0.0K
12:05 11.90 11.90 11.86 11.90 0.0K
12:06 11.86 11.86 11.86 11.86 0.0K
12:07 11.88 11.93 11.88 11.93 0.0K
12:08 11.93 11.93 11.92 11.92 0.0K
12:09 11.90 11.92 11.88 11.88 0.0K
12:10 11.89 11.89 11.88 11.89 0.0K
12:11 11.92 11.95 11.92 11.92 0.0K
12:12 11.95 11.95 11.92 11.92 0.0K
12:13 11.92 11.93 11.92 11.93 0.0K
12:14 11.95 11.95 11.95 11.95 0.0K
12:15 11.95 11.97 11.95 11.97 0.0K
12:16 11.97 11.97 11.95 11.95 0.0K
12:17 11.95 11.97 11.95 11.97 0.0K
12:18 11.95 11.95 11.94 11.94 0.0K
12:19 11.95 11.95 11.95 11.95 0.0K
12:20 11.92 11.92 11.92 11.92 0.0K
12:21 11.92 11.92 11.90 11.90 0.0K
12:22 11.86 11.86 11.86 11.86 0.0K
12:23 11.83 11.83 11.81 11.81 0.0K
12:24 11.83 11.83 11.80 11.80 0.0K
12:25 11.80 11.80 11.80 11.80 0.0K
12:26 11.80 11.80 11.74 11.74 0.0K
12:27 11.78 11.78 11.76 11.76 0.0K
12:28 11.78 11.83 11.78 11.83 0.0K
12:29 11.83 11.92 11.83 11.92 0.0K
12:30 11.94 11.95 11.92 11.92 0.0K
12:31 11.92 11.97 11.92 11.97 0.0K
12:32 11.97 11.98 11.97 11.98 0.0K
12:33 11.98 12.00 11.98 12.00 0.0K
12:34 11.98 11.98 11.98 11.98 0.0K
12:35 11.98 11.98 11.98 11.98 0.0K
12:36 11.95 11.95 11.95 11.95 0.0K
12:37 11.98 12.01 11.98 12.01 0.0K
12:38 12.04 12.04 12.01 12.01 0.0K
12:39 12.01 12.01 12.00 12.00 0.0K
12:40 12.00 12.00 12.00 12.00 0.0K
12:41 12.04 12.04 12.00 12.04 0.0K
12:42 12.04 12.04 12.00 12.04 0.0K
12:43 12.04 12.04 12.00 12.00 0.0K
12:44 12.00 12.04 12.00 12.04 0.0K
12:45 12.04 12.04 12.00 12.00 0.0K
12:46 11.98 12.03 11.98 12.00 0.0K
12:47 12.00 12.02 12.00 12.02 0.0K
12:48 12.02 12.04 12.00 12.00 0.0K
12:49 12.00 12.00 12.00 12.00 0.0K
12:50 11.97 11.97 11.97 11.97 0.0K
12:51 11.94 11.94 11.90 11.90 0.0K
12:52 11.88 11.90 11.88 11.88 0.0K
12:53 11.88 11.90 11.88 11.90 0.0K
12:54 11.88 11.88 11.82 11.82 0.0K
12:55 11.82 11.97 11.82 11.97 0.0K
12:56 11.94 11.94 11.85 11.88 0.0K
12:57 11.89 11.90 11.89 11.90 0.0K
12:58 11.90 11.94 11.87 11.87 0.0K
12:59 11.87 11.94 11.87 11.87 0.0K
13:00 11.85 11.94 11.85 11.94 0.0K
13:01 11.94 11.94 11.94 11.94 0.0K
13:02 11.94 11.99 11.94 11.97 0.0K
13:03 11.97 11.97 11.92 11.92 0.0K
13:04 11.90 11.90 11.85 11.85 0.0K
13:05 11.85 11.87 11.85 11.85 0.0K
13:06 11.85 11.87 11.82 11.84 0.0K
13:07 11.84 11.90 11.84 11.90 0.0K
13:08 11.85 11.85 11.82 11.85 0.0K
13:09 11.87 11.90 11.87 11.90 0.0K
13:10 11.90 11.90 11.90 11.90 0.0K
13:11 11.90 11.90 11.90 11.90 0.0K
13:12 11.87 11.87 11.84 11.84 0.0K
13:13 11.84 11.84 11.81 11.81 0.0K
13:14 11.78 11.81 11.78 11.81 0.0K
13:15 11.82 11.83 11.81 11.81 0.0K
13:16 11.81 11.81 11.81 11.81 0.0K
13:17 11.81 11.84 11.81 11.84 0.0K
13:18 11.82 11.82 11.81 11.82 0.0K
13:19 11.82 11.87 11.82 11.87 0.0K
13:20 11.85 11.87 11.84 11.84 0.0K
13:21 11.84 11.84 11.81 11.84 0.0K
13:22 11.81 11.84 11.81 11.84 0.0K
13:23 11.84 11.84 11.84 11.84 0.0K
13:24 11.84 11.84 11.84 11.84 0.0K
13:25 11.81 11.82 11.81 11.82 0.0K
13:26 11.81 11.81 11.75 11.75 0.0K
13:27 11.75 11.77 11.75 11.77 0.0K
13:28 11.78 11.78 11.75 11.75 0.0K
13:29 11.75 11.78 11.75 11.78 0.0K
13:30 11.77 11.77 11.77 11.77 0.0K
13:31 11.77 11.78 11.77 11.78 0.0K
13:32 11.77 11.78 11.75 11.75 0.0K
13:33 11.75 11.77 11.75 11.75 0.0K
13:34 11.75 11.75 11.74 11.75 0.0K
13:35 11.74 11.75 11.72 11.75 0.0K
13:36 11.72 11.75 11.72 11.75 0.0K
13:37 11.77 11.77 11.75 11.75 0.0K
13:38 11.75 11.77 11.75 11.77 0.0K
13:39 11.77 11.78 11.77 11.78 0.0K
13:40 11.77 11.78 11.75 11.75 0.0K
13:41 11.75 11.77 11.75 11.77 0.0K
13:42 11.75 11.81 11.75 11.81 0.0K
13:43 11.82 11.84 11.82 11.82 0.0K
13:44 11.84 11.84 11.78 11.79 0.0K
13:45 11.81 11.82 11.81 11.81 0.0K
13:46 11.78 11.78 11.73 11.73 0.0K
13:47 11.73 11.73 11.72 11.73 0.0K
13:48 11.73 11.73 11.70 11.70 0.0K
13:49 11.70 11.70 11.70 11.70 0.0K
13:50 11.70 11.70 11.64 11.64 0.0K
13:51 11.64 11.64 11.64 11.64 0.0K
13:52 11.64 11.68 11.64 11.68 0.0K
13:53 11.67 11.67 11.67 11.67 0.0K
13:54 11.64 11.64 11.64 11.64 0.0K
13:55 11.64 11.64 11.62 11.62 0.0K
13:56 11.61 11.64 11.61 11.64 0.0K
13:57 11.64 11.64 11.61 11.61 0.0K
13:58 11.61 11.64 11.61 11.61 0.0K
13:59 11.61 11.61 11.61 11.61 0.0K
14:00 11.61 11.61 11.61 11.61 0.0K
14:01 11.61 11.62 11.61 11.62 0.0K
14:02 11.61 11.64 11.61 11.62 0.0K
14:03 11.64 11.68 11.64 11.68 0.0K
14:04 11.64 11.64 11.64 11.64 0.0K
14:05 11.64 11.64 11.64 11.64 0.0K
14:06 11.64 11.64 11.62 11.62 0.0K
14:07 11.61 11.61 11.61 11.61 0.0K
14:08 11.61 11.61 11.61 11.61 0.0K
14:09 11.61 11.61 11.61 11.61 0.0K
14:10 11.61 11.61 11.58 11.58 0.0K
14:11 11.58 11.58 11.58 11.58 0.0K
14:12 11.58 11.58 11.58 11.58 0.0K
14:13 11.58 11.58 11.56 11.58 0.0K
14:14 11.58 11.58 11.55 11.55 0.0K
14:15 11.55 11.55 11.55 11.55 0.0K
14:16 11.55 11.55 11.53 11.53 0.0K
14:17 11.53 11.53 11.49 11.49 0.0K
14:18 11.51 11.53 11.51 11.53 0.0K
14:19 11.55 11.55 11.53 11.53 0.0K
14:20 11.53 11.53 11.53 11.53 0.0K
14:21 11.53 11.55 11.53 11.55 0.0K
14:22 11.53 11.55 11.53 11.55 0.0K
14:23 11.55 11.55 11.55 11.55 0.0K
14:24 11.55 11.55 11.55 11.55 0.0K
14:25 11.55 11.55 11.55 11.55 0.0K
14:26 11.55 11.58 11.55 11.58 0.0K
14:27 11.58 11.60 11.58 11.60 0.0K
14:28 11.60 11.63 11.60 11.61 0.0K
14:29 11.60 11.61 11.60 11.61 0.0K
14:30 11.63 11.63 11.63 11.63 0.0K
14:31 11.61 11.63 11.60 11.60 0.0K
14:32 11.60 11.60 11.60 11.60 0.0K
14:33 11.60 11.60 11.60 11.60 0.0K
14:34 11.60 11.60 11.60 11.60 0.0K
14:35 11.61 11.63 11.61 11.63 0.0K
14:36 11.63 11.63 11.63 11.63 0.0K
14:37 11.67 11.69 11.63 11.69 0.0K
14:38 11.69 11.69 11.67 11.67 0.0K
14:39 11.65 11.69 11.65 11.69 0.0K
14:40 11.67 11.69 11.67 11.69 0.0K
14:41 11.67 11.67 11.63 11.63 0.0K
14:42 11.63 11.63 11.63 11.63 0.0K
14:43 11.63 11.63 11.63 11.63 0.0K
14:44 11.63 11.63 11.63 11.63 0.0K
14:45 11.67 11.67 11.63 11.63 0.0K
14:46 11.63 11.65 11.63 11.63 0.0K
14:47 11.63 11.67 11.63 11.67 0.0K
14:48 11.67 11.67 11.63 11.64 0.0K
14:49 11.64 11.64 11.64 11.64 0.0K
14:50 11.64 11.64 11.63 11.64 0.0K
14:51 11.64 11.67 11.64 11.64 0.0K
14:52 11.64 11.67 11.64 11.67 0.0K
14:53 11.67 11.67 11.67 11.67 0.0K
14:54 11.67 11.67 11.67 11.67 0.0K
14:55 11.67 11.67 11.67 11.67 0.0K
14:56 11.67 11.70 11.67 11.70 0.0K
14:57 11.70 11.72 11.70 11.72 0.0K
14:58 11.72 11.75 11.72 11.75 0.0K
14:59 11.72 11.74 11.72 11.74 0.0K
15:00 11.72 11.75 11.72 11.72 0.0K
15:01 11.72 11.72 11.70 11.70 0.0K
15:02 11.70 11.70 11.69 11.69 0.0K
15:03 11.69 11.70 11.69 11.69 0.0K
15:04 11.67 11.67 11.67 11.67 0.0K
15:05 11.67 11.72 11.67 11.72 0.0K
15:06 11.72 11.75 11.72 11.75 0.0K
15:07 11.75 11.75 11.75 11.75 0.0K
15:08 11.75 11.75 11.74 11.74 0.0K
15:09 11.75 11.75 11.72 11.75 0.0K
15:10 11.75 11.75 11.75 11.75 0.0K
15:11 11.75 11.75 11.75 11.75 0.0K
15:12 11.77 11.77 11.77 11.77 0.0K
15:13 11.77 11.77 11.77 11.77 0.0K
15:14 11.77 11.81 11.77 11.81 0.0K
15:15 11.81 11.83 11.81 11.81 0.0K
15:16 11.81 11.81 11.81 11.81 0.0K
15:17 11.81 11.81 11.77 11.77 0.0K
15:18 11.77 11.77 11.77 11.77 0.0K
15:19 11.77 11.77 11.77 11.77 0.0K
15:20 11.77 11.77 11.77 11.77 0.0K
15:21 11.77 11.77 11.77 11.77 0.0K
15:22 11.77 11.78 11.77 11.78 0.0K
15:23 11.77 11.77 11.75 11.75 0.0K
15:24 11.75 11.75 11.74 11.74 0.0K
15:25 11.75 11.77 11.75 11.77 0.0K
15:26 11.78 11.78 11.78 11.78 0.0K
15:27 11.78 11.78 11.78 11.78 0.0K
15:28 11.78 11.78 11.78 11.78 0.0K
15:29 11.78 11.81 11.78 11.81 0.0K
15:30 11.84 11.88 11.84 11.88 0.0K
15:31 11.86 11.88 11.86 11.88 0.0K
15:32 11.86 11.86 11.83 11.83 0.0K
15:33 11.83 11.83 11.81 11.81 0.0K
15:34 11.81 11.83 11.81 11.81 0.0K
15:35 11.81 11.83 11.77 11.77 0.0K
15:36 11.77 11.77 11.74 11.74 0.0K
15:37 11.74 11.74 11.74 11.74 0.0K
15:38 11.74 11.74 11.74 11.74 0.0K
15:39 11.77 11.77 11.77 11.77 0.0K
15:40 11.77 11.77 11.74 11.75 0.0K
15:41 11.77 11.77 11.77 11.77 0.0K
15:42 11.81 11.81 11.81 11.81 0.0K
15:43 11.83 11.83 11.81 11.83 0.0K
15:44 11.83 11.83 11.81 11.81 0.0K
15:45 11.81 11.81 11.81 11.81 0.0K
15:46 11.77 11.81 11.77 11.81 0.0K
15:47 11.84 11.84 11.81 11.84 0.0K
15:48 11.83 11.84 11.81 11.84 0.0K
15:49 11.84 11.84 11.83 11.83 0.0K
15:50 11.83 11.83 11.81 11.81 0.0K
15:51 11.83 11.83 11.83 11.83 0.0K
15:52 11.83 11.83 11.83 11.83 0.0K
15:53 11.83 11.83 11.83 11.83 0.0K
15:54 11.83 11.86 11.83 11.86 0.0K
15:55 11.86 11.86 11.86 11.86 0.0K
15:56 11.86 11.87 11.86 11.87 0.0K
15:57 11.87 11.87 11.86 11.87 0.0K
15:58 11.84 11.84 11.84 11.84 0.0K
15:59 11.83 11.84 11.83 11.84 0.0K
16:03 11.81 11.81 11.81 11.81 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