CBOE Long VIX Futures (LONGVOL)

LONGVOL
🏛️ アメリカ →
8.45
最終更新: 2025-10-06
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 11.78 11.85 11.78 11.85 0.0K
09:32 11.88 11.88 11.79 11.79 0.0K
09:33 11.79 11.79 11.78 11.78 0.0K
09:34 11.76 11.79 11.76 11.76 0.0K
09:35 11.79 11.82 11.79 11.82 0.0K
09:36 11.79 11.79 11.73 11.73 0.0K
09:37 11.76 11.82 11.76 11.82 0.0K
09:38 11.79 11.82 11.79 11.82 0.0K
09:39 11.85 11.85 11.79 11.79 0.0K
09:40 11.76 11.82 11.76 11.82 0.0K
09:41 11.82 11.85 11.82 11.82 0.0K
09:42 11.82 11.82 11.79 11.82 0.0K
09:43 11.82 11.85 11.82 11.85 0.0K
09:44 11.85 11.85 11.85 11.85 0.0K
09:45 11.87 11.87 11.85 11.85 0.0K
09:46 11.85 11.85 11.82 11.85 0.0K
09:47 11.87 11.87 11.87 11.87 0.0K
09:48 11.90 11.90 11.87 11.87 0.0K
09:49 11.87 11.90 11.87 11.90 0.0K
09:50 11.87 11.90 11.87 11.90 0.0K
09:51 11.87 11.91 11.87 11.91 0.0K
09:52 11.91 11.96 11.91 11.96 0.0K
09:53 11.96 12.00 11.96 11.96 0.0K
09:54 11.96 12.00 11.96 11.96 0.0K
09:55 11.97 11.97 11.91 11.91 0.0K
09:56 11.93 11.93 11.87 11.87 0.0K
09:57 11.87 11.87 11.84 11.84 0.0K
09:58 11.84 11.87 11.84 11.87 0.0K
09:59 11.91 11.91 11.90 11.90 0.0K
10:00 11.90 11.96 11.90 11.96 0.0K
10:01 12.00 12.02 12.00 12.02 0.0K
10:02 12.02 12.02 11.96 12.02 0.0K
10:03 12.02 12.05 12.02 12.02 0.0K
10:04 12.00 12.08 12.00 12.08 0.0K
10:05 12.08 12.11 12.05 12.11 0.0K
10:06 12.11 12.11 12.05 12.05 0.0K
10:07 12.05 12.08 12.05 12.05 0.0K
10:08 12.05 12.05 12.05 12.05 0.0K
10:09 12.05 12.05 12.02 12.02 0.0K
10:10 12.02 12.02 11.99 12.02 0.0K
10:11 12.02 12.05 12.02 12.02 0.0K
10:12 12.02 12.05 12.02 12.02 0.0K
10:13 12.05 12.08 12.05 12.08 0.0K
10:14 12.08 12.14 12.08 12.14 0.0K
10:15 12.14 12.14 12.11 12.11 0.0K
10:16 12.11 12.11 12.08 12.08 0.0K
10:17 12.11 12.14 12.11 12.14 0.0K
10:18 12.14 12.17 12.14 12.17 0.0K
10:19 12.14 12.20 12.14 12.20 0.0K
10:20 12.23 12.26 12.23 12.26 0.0K
10:21 12.29 12.29 12.23 12.23 0.0K
10:22 12.23 12.23 12.17 12.17 0.0K
10:23 12.17 12.18 12.17 12.18 0.0K
10:24 12.20 12.24 12.20 12.24 0.0K
10:25 12.27 12.30 12.23 12.23 0.0K
10:26 12.23 12.27 12.21 12.24 0.0K
10:27 12.23 12.27 12.23 12.27 0.0K
10:28 12.27 12.27 12.27 12.27 0.0K
10:29 12.27 12.30 12.27 12.30 0.0K
10:30 12.30 12.30 12.27 12.27 0.0K
10:31 12.30 12.30 12.27 12.27 0.0K
10:32 12.27 12.27 12.23 12.23 0.0K
10:33 12.27 12.29 12.23 12.23 0.0K
10:34 12.23 12.24 12.23 12.23 0.0K
10:35 12.21 12.21 12.21 12.21 0.0K
10:36 12.20 12.20 12.11 12.11 0.0K
10:37 12.11 12.14 12.11 12.14 0.0K
10:38 12.14 12.14 12.08 12.08 0.0K
10:39 12.09 12.09 12.05 12.05 0.0K
10:40 12.05 12.05 12.05 12.05 0.0K
10:41 12.08 12.09 12.05 12.05 0.0K
10:42 12.05 12.05 12.05 12.05 0.0K
10:43 12.03 12.03 11.93 11.93 0.0K
10:44 11.93 12.05 11.93 12.02 0.0K
10:45 12.00 12.05 12.00 12.05 0.0K
10:46 12.02 12.09 12.02 12.09 0.0K
10:47 12.09 12.11 12.09 12.09 0.0K
10:48 12.09 12.09 12.06 12.06 0.0K
10:49 12.05 12.05 12.00 12.00 0.0K
10:50 12.00 12.00 11.99 11.99 0.0K
10:51 12.00 12.00 11.93 11.93 0.0K
10:52 11.93 11.93 11.90 11.90 0.0K
10:53 11.91 11.93 11.90 11.90 0.0K
10:54 11.93 11.93 11.91 11.93 0.0K
10:55 11.90 11.91 11.90 11.90 0.0K
10:56 11.93 11.93 11.91 11.93 0.0K
10:57 11.93 11.96 11.93 11.93 0.0K
10:58 11.93 11.96 11.93 11.96 0.0K
10:59 11.96 12.03 11.96 12.03 0.0K
11:00 12.02 12.05 12.02 12.05 0.0K
11:01 12.08 12.09 12.05 12.09 0.0K
11:02 12.09 12.11 12.09 12.11 0.0K
11:03 12.11 12.14 12.11 12.14 0.0K
11:04 12.14 12.14 12.12 12.12 0.0K
11:05 12.12 12.14 12.12 12.14 0.0K
11:06 12.12 12.12 12.09 12.09 0.0K
11:07 12.05 12.05 12.02 12.02 0.0K
11:08 12.05 12.05 12.05 12.05 0.0K
11:09 12.09 12.09 12.05 12.05 0.0K
11:10 12.05 12.05 12.03 12.05 0.0K
11:11 12.02 12.02 12.00 12.02 0.0K
11:12 12.02 12.02 11.99 12.00 0.0K
11:13 11.99 12.00 11.99 12.00 0.0K
11:14 11.99 12.02 11.99 12.02 0.0K
11:15 12.00 12.00 11.99 11.99 0.0K
11:16 12.02 12.05 12.02 12.05 0.0K
11:17 12.05 12.08 12.05 12.05 0.0K
11:18 12.05 12.08 12.05 12.05 0.0K
11:19 12.02 12.05 12.02 12.02 0.0K
11:20 12.05 12.05 12.02 12.02 0.0K
11:21 12.02 12.02 12.02 12.02 0.0K
11:22 12.05 12.05 12.05 12.05 0.0K
11:23 12.08 12.08 12.08 12.08 0.0K
11:24 12.08 12.08 12.05 12.05 0.0K
11:25 12.05 12.05 12.05 12.05 0.0K
11:26 12.08 12.11 12.08 12.11 0.0K
11:27 12.11 12.14 12.11 12.14 0.0K
11:28 12.14 12.14 12.14 12.14 0.0K
11:29 12.14 12.14 12.14 12.14 0.0K
11:30 12.14 12.14 12.12 12.14 0.0K
11:31 12.14 12.20 12.14 12.20 0.0K
11:32 12.21 12.21 12.21 12.21 0.0K
11:33 12.23 12.23 12.20 12.20 0.0K
11:34 12.20 12.20 12.14 12.14 0.0K
11:35 12.14 12.17 12.14 12.17 0.0K
11:36 12.17 12.17 12.14 12.14 0.0K
11:37 12.11 12.11 12.08 12.08 0.0K
11:38 12.08 12.08 12.05 12.08 0.0K
11:39 12.08 12.08 12.05 12.05 0.0K
11:40 12.05 12.08 12.05 12.08 0.0K
11:41 12.08 12.08 12.08 12.08 0.0K
11:42 12.11 12.11 12.08 12.11 0.0K
11:43 12.08 12.11 12.08 12.11 0.0K
11:44 12.11 12.11 12.08 12.08 0.0K
11:45 12.08 12.08 12.08 12.08 0.0K
11:46 12.05 12.05 12.05 12.05 0.0K
11:47 12.02 12.02 12.02 12.02 0.0K
11:48 12.02 12.02 11.99 11.99 0.0K
11:49 11.96 11.96 11.93 11.93 0.0K
11:50 11.93 11.93 11.90 11.93 0.0K
11:51 11.90 11.90 11.87 11.90 0.0K
11:52 11.90 11.90 11.90 11.90 0.0K
11:53 11.90 11.90 11.90 11.90 0.0K
11:54 11.90 11.90 11.90 11.90 0.0K
11:55 11.90 11.93 11.90 11.93 0.0K
11:56 11.93 11.93 11.87 11.87 0.0K
11:57 11.87 11.87 11.81 11.81 0.0K
11:58 11.78 11.82 11.78 11.82 0.0K
11:59 11.82 11.85 11.82 11.82 0.0K
12:00 11.84 11.84 11.81 11.81 0.0K
12:01 11.78 11.84 11.78 11.84 0.0K
12:02 11.81 11.81 11.81 11.81 0.0K
12:03 11.81 11.81 11.81 11.81 0.0K
12:04 11.81 11.84 11.81 11.84 0.0K
12:05 11.84 11.87 11.84 11.87 0.0K
12:06 11.84 11.87 11.84 11.87 0.0K
12:07 11.84 11.87 11.84 11.87 0.0K
12:08 11.84 11.87 11.84 11.87 0.0K
12:09 11.87 11.87 11.84 11.84 0.0K
12:10 11.84 11.84 11.82 11.82 0.0K
12:11 11.84 11.84 11.81 11.81 0.0K
12:12 11.78 11.81 11.78 11.81 0.0K
12:13 11.81 11.84 11.81 11.84 0.0K
12:14 11.81 11.81 11.81 11.81 0.0K
12:15 11.81 11.84 11.81 11.81 0.0K
12:16 11.81 11.81 11.81 11.81 0.0K
12:17 11.81 11.84 11.81 11.81 0.0K
12:18 11.81 11.81 11.81 11.81 0.0K
12:19 11.81 11.81 11.81 11.81 0.0K
12:20 11.81 11.84 11.81 11.84 0.0K
12:21 11.81 11.87 11.81 11.87 0.0K
12:22 11.87 11.87 11.87 11.87 0.0K
12:23 11.87 11.87 11.84 11.84 0.0K
12:24 11.84 11.84 11.81 11.81 0.0K
12:25 11.81 11.81 11.78 11.78 0.0K
12:26 11.78 11.78 11.78 11.78 0.0K
12:27 11.78 11.81 11.78 11.78 0.0K
12:28 11.78 11.78 11.75 11.75 0.0K
12:29 11.75 11.75 11.75 11.75 0.0K
12:30 11.75 11.75 11.72 11.72 0.0K
12:31 11.75 11.78 11.75 11.75 0.0K
12:32 11.75 11.75 11.75 11.75 0.0K
12:33 11.73 11.75 11.73 11.73 0.0K
12:34 11.75 11.75 11.75 11.75 0.0K
12:35 11.75 11.75 11.75 11.75 0.0K
12:36 11.75 11.75 11.73 11.73 0.0K
12:37 11.73 11.73 11.73 11.73 0.0K
12:38 11.73 11.73 11.69 11.69 0.0K
12:39 11.69 11.69 11.69 11.69 0.0K
12:40 11.69 11.69 11.69 11.69 0.0K
12:41 11.67 11.69 11.67 11.69 0.0K
12:42 11.69 11.69 11.66 11.66 0.0K
12:43 11.66 11.69 11.66 11.69 0.0K
12:44 11.72 11.72 11.72 11.72 0.0K
12:45 11.73 11.73 11.73 11.73 0.0K
12:46 11.73 11.73 11.73 11.73 0.0K
12:47 11.72 11.72 11.72 11.72 0.0K
12:48 11.72 11.72 11.72 11.72 0.0K
12:49 11.72 11.72 11.69 11.72 0.0K
12:50 11.72 11.72 11.72 11.72 0.0K
12:51 11.69 11.69 11.69 11.69 0.0K
12:52 11.69 11.69 11.66 11.66 0.0K
12:53 11.66 11.69 11.66 11.69 0.0K
12:54 11.69 11.69 11.66 11.66 0.0K
12:55 11.69 11.69 11.69 11.69 0.0K
12:56 11.69 11.69 11.69 11.69 0.0K
12:57 11.69 11.69 11.69 11.69 0.0K
12:58 11.69 11.69 11.69 11.69 0.0K
12:59 11.72 11.72 11.72 11.72 0.0K
13:00 11.69 11.69 11.69 11.69 0.0K
13:01 11.69 11.69 11.64 11.64 0.0K
13:02 11.64 11.66 11.64 11.66 0.0K
13:03 11.66 11.66 11.63 11.63 0.0K
13:04 11.60 11.63 11.60 11.63 0.0K
13:05 11.60 11.60 11.60 11.60 0.0K
13:06 11.63 11.63 11.60 11.60 0.0K
13:07 11.60 11.60 11.60 11.60 0.0K
13:08 11.57 11.57 11.57 11.57 0.0K
13:09 11.57 11.60 11.57 11.60 0.0K
13:10 11.60 11.60 11.57 11.57 0.0K
13:11 11.57 11.63 11.57 11.63 0.0K
13:12 11.63 11.63 11.63 11.63 0.0K
13:13 11.64 11.64 11.64 11.64 0.0K
13:14 11.66 11.69 11.66 11.69 0.0K
13:15 11.69 11.69 11.69 11.69 0.0K
13:16 11.69 11.69 11.66 11.66 0.0K
13:17 11.66 11.66 11.66 11.66 0.0K
13:18 11.66 11.69 11.66 11.69 0.0K
13:19 11.69 11.72 11.69 11.72 0.0K
13:20 11.72 11.72 11.69 11.69 0.0K
13:21 11.69 11.69 11.66 11.66 0.0K
13:22 11.69 11.69 11.66 11.69 0.0K
13:23 11.72 11.72 11.69 11.69 0.0K
13:24 11.69 11.69 11.66 11.66 0.0K
13:25 11.66 11.69 11.66 11.69 0.0K
13:26 11.69 11.72 11.69 11.72 0.0K
13:27 11.72 11.72 11.72 11.72 0.0K
13:28 11.75 11.75 11.75 11.75 0.0K
13:29 11.75 11.78 11.75 11.78 0.0K
13:30 11.78 11.78 11.75 11.75 0.0K
13:31 11.75 11.75 11.72 11.75 0.0K
13:32 11.72 11.75 11.72 11.75 0.0K
13:33 11.72 11.72 11.72 11.72 0.0K
13:34 11.75 11.75 11.72 11.72 0.0K
13:35 11.72 11.72 11.72 11.72 0.0K
13:36 11.72 11.72 11.72 11.72 0.0K
13:37 11.72 11.72 11.69 11.69 0.0K
13:38 11.69 11.69 11.66 11.66 0.0K
13:39 11.63 11.63 11.63 11.63 0.0K
13:40 11.63 11.63 11.63 11.63 0.0K
13:41 11.63 11.63 11.63 11.63 0.0K
13:42 11.63 11.63 11.63 11.63 0.0K
13:43 11.63 11.63 11.60 11.60 0.0K
13:44 11.60 11.63 11.60 11.63 0.0K
13:45 11.63 11.63 11.60 11.60 0.0K
13:46 11.60 11.63 11.60 11.63 0.0K
13:47 11.63 11.63 11.63 11.63 0.0K
13:48 11.63 11.63 11.63 11.63 0.0K
13:49 11.63 11.63 11.63 11.63 0.0K
13:50 11.63 11.66 11.63 11.66 0.0K
13:51 11.66 11.69 11.66 11.69 0.0K
13:52 11.69 11.69 11.66 11.66 0.0K
13:53 11.66 11.66 11.63 11.63 0.0K
13:54 11.63 11.66 11.63 11.66 0.0K
13:55 11.66 11.69 11.66 11.69 0.0K
13:56 11.69 11.69 11.66 11.69 0.0K
13:57 11.69 11.69 11.66 11.66 0.0K
13:58 11.69 11.69 11.66 11.66 0.0K
13:59 11.66 11.69 11.66 11.69 0.0K
14:00 11.69 11.72 11.69 11.69 0.0K
14:01 11.72 11.72 11.69 11.72 0.0K
14:02 11.72 11.72 11.72 11.72 0.0K
14:03 11.72 11.72 11.72 11.72 0.0K
14:04 11.72 11.72 11.72 11.72 0.0K
14:05 11.72 11.72 11.69 11.69 0.0K
14:06 11.72 11.72 11.72 11.72 0.0K
14:07 11.72 11.72 11.72 11.72 0.0K
14:08 11.72 11.72 11.72 11.72 0.0K
14:09 11.72 11.72 11.72 11.72 0.0K
14:10 11.72 11.73 11.72 11.72 0.0K
14:11 11.72 11.75 11.72 11.75 0.0K
14:12 11.75 11.78 11.75 11.78 0.0K
14:13 11.75 11.75 11.75 11.75 0.0K
14:14 11.78 11.78 11.78 11.78 0.0K
14:15 11.78 11.81 11.78 11.81 0.0K
14:16 11.81 11.84 11.81 11.81 0.0K
14:17 11.81 11.81 11.78 11.78 0.0K
14:18 11.78 11.78 11.75 11.75 0.0K
14:19 11.75 11.78 11.75 11.75 0.0K
14:20 11.75 11.81 11.75 11.81 0.0K
14:21 11.81 11.81 11.81 11.81 0.0K
14:22 11.81 11.84 11.81 11.81 0.0K
14:23 11.81 11.84 11.81 11.84 0.0K
14:24 11.84 11.84 11.81 11.81 0.0K
14:25 11.84 11.84 11.81 11.81 0.0K
14:26 11.84 11.84 11.81 11.81 0.0K
14:27 11.81 11.84 11.81 11.84 0.0K
14:28 11.84 11.84 11.84 11.84 0.0K
14:29 11.84 11.84 11.84 11.84 0.0K
14:30 11.84 11.84 11.84 11.84 0.0K
14:31 11.84 11.84 11.81 11.81 0.0K
14:32 11.81 11.81 11.81 11.81 0.0K
14:33 11.81 11.81 11.81 11.81 0.0K
14:34 11.80 11.80 11.78 11.78 0.0K
14:35 11.75 11.81 11.75 11.81 0.0K
14:36 11.81 11.81 11.78 11.78 0.0K
14:37 11.78 11.78 11.75 11.75 0.0K
14:38 11.75 11.75 11.72 11.72 0.0K
14:39 11.72 11.72 11.69 11.69 0.0K
14:40 11.69 11.69 11.69 11.69 0.0K
14:41 11.69 11.69 11.66 11.66 0.0K
14:42 11.66 11.66 11.66 11.66 0.0K
14:43 11.66 11.66 11.66 11.66 0.0K
14:44 11.66 11.66 11.66 11.66 0.0K
14:45 11.66 11.72 11.66 11.72 0.0K
14:46 11.72 11.72 11.72 11.72 0.0K
14:47 11.72 11.72 11.69 11.69 0.0K
14:48 11.72 11.72 11.66 11.66 0.0K
14:49 11.66 11.69 11.66 11.66 0.0K
14:50 11.66 11.66 11.66 11.66 0.0K
14:51 11.66 11.69 11.66 11.69 0.0K
14:52 11.66 11.69 11.66 11.69 0.0K
14:53 11.66 11.69 11.66 11.66 0.0K
14:54 11.66 11.66 11.66 11.66 0.0K
14:55 11.66 11.66 11.64 11.66 0.0K
14:56 11.64 11.64 11.64 11.64 0.0K
14:57 11.64 11.66 11.64 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 11.64 11.64 11.64 11.64 0.0K
15:01 11.64 11.64 11.64 11.64 0.0K
15:02 11.64 11.64 11.64 11.64 0.0K
15:03 11.67 11.67 11.67 11.67 0.0K
15:04 11.67 11.67 11.64 11.64 0.0K
15:05 11.64 11.64 11.64 11.64 0.0K
15:06 11.64 11.64 11.64 11.64 0.0K
15:07 11.64 11.64 11.64 11.64 0.0K
15:08 11.64 11.64 11.60 11.64 0.0K
15:09 11.64 11.64 11.64 11.64 0.0K
15:10 11.64 11.67 11.64 11.67 0.0K
15:11 11.67 11.67 11.67 11.67 0.0K
15:12 11.67 11.67 11.64 11.64 0.0K
15:13 11.66 11.66 11.64 11.64 0.0K
15:14 11.64 11.64 11.64 11.64 0.0K
15:15 11.64 11.64 11.64 11.64 0.0K
15:16 11.64 11.66 11.64 11.64 0.0K
15:17 11.66 11.66 11.64 11.65 0.0K
15:18 11.66 11.66 11.64 11.64 0.0K
15:19 11.64 11.64 11.60 11.60 0.0K
15:20 11.60 11.60 11.58 11.60 0.0K
15:21 11.60 11.60 11.60 11.60 0.0K
15:22 11.58 11.58 11.57 11.57 0.0K
15:23 11.57 11.57 11.57 11.57 0.0K
15:24 11.55 11.55 11.55 11.55 0.0K
15:25 11.54 11.54 11.54 11.54 0.0K
15:26 11.55 11.55 11.55 11.55 0.0K
15:27 11.55 11.55 11.55 11.55 0.0K
15:28 11.55 11.57 11.55 11.55 0.0K
15:29 11.55 11.57 11.55 11.57 0.0K
15:30 11.57 11.60 11.57 11.60 0.0K
15:31 11.60 11.64 11.60 11.64 0.0K
15:32 11.64 11.64 11.64 11.64 0.0K
15:33 11.64 11.64 11.64 11.64 0.0K
15:34 11.64 11.64 11.64 11.64 0.0K
15:35 11.64 11.64 11.64 11.64 0.0K
15:36 11.64 11.69 11.64 11.69 0.0K
15:37 11.69 11.69 11.69 11.69 0.0K
15:38 11.69 11.69 11.66 11.66 0.0K
15:39 11.66 11.69 11.66 11.69 0.0K
15:40 11.69 11.69 11.69 11.69 0.0K
15:41 11.69 11.69 11.67 11.69 0.0K
15:42 11.73 11.73 11.70 11.70 0.0K
15:43 11.70 11.70 11.69 11.70 0.0K
15:44 11.70 11.70 11.69 11.69 0.0K
15:45 11.70 11.70 11.69 11.69 0.0K
15:46 11.70 11.70 11.69 11.69 0.0K
15:47 11.70 11.70 11.69 11.70 0.0K
15:48 11.69 11.69 11.69 11.69 0.0K
15:49 11.69 11.69 11.66 11.66 0.0K
15:50 11.67 11.69 11.67 11.69 0.0K
15:51 11.69 11.69 11.69 11.69 0.0K
15:52 11.73 11.76 11.73 11.76 0.0K
15:53 11.73 11.79 11.73 11.79 0.0K
15:54 11.79 11.79 11.78 11.78 0.0K
15:55 11.78 11.78 11.76 11.78 0.0K
15:56 11.78 11.78 11.73 11.73 0.0K
15:57 11.73 11.73 11.73 11.73 0.0K
15:58 11.73 11.75 11.73 11.73 0.0K
15:59 11.72 11.78 11.72 11.78 0.0K
16:03 11.73 11.73 11.73 11.73 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