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 11.32 11.38 11.32 11.38 0.0K
09:32 11.38 11.38 11.35 11.35 0.0K
09:33 11.38 11.38 11.38 11.38 0.0K
09:34 11.38 11.41 11.38 11.38 0.0K
09:35 11.38 11.38 11.36 11.38 0.0K
09:36 11.36 11.38 11.36 11.36 0.0K
09:37 11.36 11.38 11.36 11.36 0.0K
09:38 11.35 11.35 11.35 11.35 0.0K
09:39 11.35 11.38 11.35 11.38 0.0K
09:40 11.38 11.47 11.38 11.47 0.0K
09:41 11.47 11.47 11.44 11.44 0.0K
09:42 11.47 11.50 11.47 11.50 0.0K
09:43 11.52 11.55 11.52 11.52 0.0K
09:44 11.52 11.55 11.52 11.55 0.0K
09:45 11.55 11.55 11.52 11.52 0.0K
09:46 11.49 11.49 11.49 11.49 0.0K
09:47 11.49 11.49 11.47 11.47 0.0K
09:48 11.49 11.52 11.49 11.52 0.0K
09:49 11.52 11.55 11.52 11.55 0.0K
09:50 11.52 11.55 11.52 11.55 0.0K
09:51 11.55 11.55 11.55 11.55 0.0K
09:52 11.55 11.58 11.55 11.58 0.0K
09:53 11.58 11.63 11.58 11.63 0.0K
09:54 11.63 11.66 11.63 11.66 0.0K
09:55 11.70 11.72 11.70 11.70 0.0K
09:56 11.70 11.76 11.70 11.76 0.0K
09:57 11.76 11.76 11.73 11.75 0.0K
09:58 11.76 11.84 11.76 11.78 0.0K
09:59 11.75 11.78 11.75 11.78 0.0K
10:00 11.78 11.90 11.78 11.90 0.0K
10:01 11.90 11.92 11.90 11.92 0.0K
10:02 11.89 11.89 11.84 11.84 0.0K
10:03 11.84 11.85 11.81 11.81 0.0K
10:04 11.81 11.81 11.78 11.78 0.0K
10:05 11.78 11.78 11.78 11.78 0.0K
10:06 11.78 11.78 11.78 11.78 0.0K
10:07 11.78 11.81 11.78 11.81 0.0K
10:08 11.79 11.84 11.78 11.84 0.0K
10:09 11.81 11.81 11.78 11.78 0.0K
10:10 11.78 11.78 11.73 11.73 0.0K
10:11 11.75 11.75 11.70 11.70 0.0K
10:12 11.72 11.75 11.70 11.70 0.0K
10:13 11.70 11.70 11.61 11.61 0.0K
10:14 11.63 11.63 11.61 11.63 0.0K
10:15 11.61 11.63 11.60 11.60 0.0K
10:16 11.61 11.61 11.58 11.60 0.0K
10:17 11.60 11.63 11.60 11.63 0.0K
10:18 11.66 11.66 11.61 11.61 0.0K
10:19 11.63 11.66 11.63 11.66 0.0K
10:20 11.63 11.66 11.63 11.63 0.0K
10:21 11.63 11.63 11.63 11.63 0.0K
10:22 11.58 11.58 11.52 11.52 0.0K
10:23 11.51 11.51 11.49 11.51 0.0K
10:24 11.51 11.57 11.51 11.57 0.0K
10:25 11.58 11.60 11.58 11.60 0.0K
10:26 11.60 11.60 11.60 11.60 0.0K
10:27 11.60 11.60 11.60 11.60 0.0K
10:28 11.57 11.60 11.57 11.57 0.0K
10:29 11.57 11.57 11.54 11.57 0.0K
10:30 11.57 11.62 11.57 11.62 0.0K
10:31 11.62 11.62 11.62 11.62 0.0K
10:32 11.62 11.62 11.62 11.62 0.0K
10:33 11.66 11.69 11.66 11.68 0.0K
10:34 11.71 11.72 11.71 11.71 0.0K
10:35 11.68 11.71 11.68 11.71 0.0K
10:36 11.69 11.72 11.66 11.66 0.0K
10:37 11.66 11.66 11.60 11.60 0.0K
10:38 11.60 11.60 11.54 11.57 0.0K
10:39 11.57 11.57 11.57 11.57 0.0K
10:40 11.57 11.60 11.57 11.60 0.0K
10:41 11.60 11.60 11.60 11.60 0.0K
10:42 11.60 11.62 11.60 11.60 0.0K
10:43 11.60 11.60 11.57 11.57 0.0K
10:44 11.57 11.57 11.55 11.55 0.0K
10:45 11.57 11.60 11.57 11.60 0.0K
10:46 11.60 11.60 11.60 11.60 0.0K
10:47 11.60 11.60 11.54 11.54 0.0K
10:48 11.55 11.60 11.55 11.57 0.0K
10:49 11.57 11.57 11.57 11.57 0.0K
10:50 11.57 11.57 11.57 11.57 0.0K
10:51 11.57 11.60 11.57 11.57 0.0K
10:52 11.57 11.60 11.57 11.60 0.0K
10:53 11.60 11.63 11.60 11.60 0.0K
10:54 11.60 11.63 11.60 11.63 0.0K
10:55 11.63 11.63 11.60 11.60 0.0K
10:56 11.60 11.63 11.60 11.63 0.0K
10:57 11.63 11.66 11.63 11.63 0.0K
10:58 11.63 11.63 11.60 11.63 0.0K
10:59 11.63 11.66 11.63 11.66 0.0K
11:00 11.66 11.66 11.60 11.60 0.0K
11:01 11.60 11.63 11.58 11.63 0.0K
11:02 11.63 11.63 11.63 11.63 0.0K
11:03 11.63 11.63 11.61 11.61 0.0K
11:04 11.63 11.63 11.63 11.63 0.0K
11:05 11.63 11.63 11.61 11.63 0.0K
11:06 11.63 11.63 11.61 11.61 0.0K
11:07 11.61 11.61 11.60 11.60 0.0K
11:08 11.58 11.58 11.57 11.58 0.0K
11:09 11.58 11.58 11.58 11.58 0.0K
11:10 11.58 11.58 11.55 11.55 0.0K
11:11 11.55 11.55 11.52 11.55 0.0K
11:12 11.55 11.55 11.52 11.52 0.0K
11:13 11.52 11.52 11.49 11.51 0.0K
11:14 11.49 11.49 11.46 11.46 0.0K
11:15 11.46 11.46 11.44 11.44 0.0K
11:16 11.46 11.46 11.44 11.46 0.0K
11:17 11.46 11.49 11.46 11.46 0.0K
11:18 11.46 11.46 11.44 11.44 0.0K
11:19 11.46 11.46 11.46 11.46 0.0K
11:20 11.46 11.46 11.44 11.44 0.0K
11:21 11.44 11.46 11.44 11.46 0.0K
11:22 11.46 11.49 11.46 11.49 0.0K
11:23 11.49 11.49 11.47 11.47 0.0K
11:24 11.46 11.49 11.46 11.49 0.0K
11:25 11.49 11.52 11.49 11.52 0.0K
11:26 11.52 11.55 11.52 11.55 0.0K
11:27 11.55 11.58 11.55 11.58 0.0K
11:28 11.58 11.59 11.58 11.59 0.0K
11:29 11.58 11.58 11.58 11.58 0.0K
11:30 11.58 11.58 11.55 11.55 0.0K
11:31 11.55 11.55 11.55 11.55 0.0K
11:32 11.55 11.55 11.52 11.55 0.0K
11:33 11.55 11.55 11.52 11.52 0.0K
11:34 11.52 11.52 11.51 11.51 0.0K
11:35 11.52 11.52 11.52 11.52 0.0K
11:36 11.52 11.52 11.52 11.52 0.0K
11:37 11.52 11.58 11.52 11.58 0.0K
11:38 11.58 11.58 11.55 11.58 0.0K
11:39 11.58 11.58 11.58 11.58 0.0K
11:40 11.58 11.58 11.55 11.55 0.0K
11:41 11.55 11.59 11.55 11.59 0.0K
11:42 11.59 11.61 11.59 11.61 0.0K
11:43 11.61 11.64 11.61 11.64 0.0K
11:44 11.64 11.64 11.64 11.64 0.0K
11:45 11.61 11.61 11.59 11.61 0.0K
11:46 11.61 11.61 11.58 11.58 0.0K
11:47 11.55 11.58 11.55 11.55 0.0K
11:48 11.58 11.61 11.58 11.61 0.0K
11:49 11.61 11.61 11.59 11.59 0.0K
11:50 11.59 11.62 11.59 11.61 0.0K
11:51 11.61 11.64 11.61 11.64 0.0K
11:52 11.67 11.70 11.67 11.70 0.0K
11:53 11.68 11.70 11.67 11.67 0.0K
11:54 11.67 11.67 11.64 11.67 0.0K
11:55 11.67 11.67 11.66 11.66 0.0K
11:56 11.67 11.67 11.67 11.67 0.0K
11:57 11.67 11.67 11.67 11.67 0.0K
11:58 11.67 11.67 11.67 11.67 0.0K
11:59 11.70 11.73 11.70 11.73 0.0K
12:00 11.73 11.73 11.73 11.73 0.0K
12:01 11.70 11.70 11.70 11.70 0.0K
12:02 11.70 11.70 11.67 11.70 0.0K
12:03 11.67 11.67 11.67 11.67 0.0K
12:04 11.67 11.67 11.64 11.64 0.0K
12:05 11.64 11.67 11.64 11.67 0.0K
12:06 11.67 11.70 11.67 11.70 0.0K
12:07 11.70 11.73 11.70 11.73 0.0K
12:08 11.70 11.73 11.70 11.70 0.0K
12:09 11.70 11.73 11.70 11.73 0.0K
12:10 11.73 11.75 11.73 11.75 0.0K
12:11 11.73 11.73 11.70 11.70 0.0K
12:12 11.70 11.70 11.67 11.67 0.0K
12:13 11.67 11.67 11.67 11.67 0.0K
12:14 11.70 11.70 11.70 11.70 0.0K
12:15 11.70 11.70 11.70 11.70 0.0K
12:16 11.73 11.76 11.73 11.76 0.0K
12:17 11.76 11.76 11.76 11.76 0.0K
12:18 11.73 11.76 11.73 11.73 0.0K
12:19 11.73 11.76 11.73 11.76 0.0K
12:20 11.76 11.78 11.76 11.76 0.0K
12:21 11.75 11.75 11.73 11.73 0.0K
12:22 11.70 11.70 11.70 11.70 0.0K
12:23 11.70 11.70 11.70 11.70 0.0K
12:24 11.70 11.70 11.67 11.67 0.0K
12:25 11.67 11.67 11.67 11.67 0.0K
12:26 11.66 11.66 11.64 11.64 0.0K
12:27 11.64 11.64 11.63 11.63 0.0K
12:28 11.61 11.61 11.61 11.61 0.0K
12:29 11.61 11.61 11.58 11.58 0.0K
12:30 11.59 11.59 11.58 11.58 0.0K
12:31 11.61 11.61 11.61 11.61 0.0K
12:32 11.61 11.61 11.61 11.61 0.0K
12:33 11.61 11.61 11.61 11.61 0.0K
12:34 11.61 11.61 11.58 11.59 0.0K
12:35 11.59 11.59 11.55 11.55 0.0K
12:36 11.55 11.58 11.55 11.55 0.0K
12:37 11.58 11.58 11.55 11.55 0.0K
12:38 11.58 11.58 11.58 11.58 0.0K
12:39 11.58 11.59 11.58 11.59 0.0K
12:40 11.59 11.63 11.59 11.63 0.0K
12:41 11.63 11.66 11.63 11.66 0.0K
12:42 11.66 11.70 11.66 11.70 0.0K
12:43 11.70 11.70 11.70 11.70 0.0K
12:44 11.69 11.70 11.66 11.66 0.0K
12:45 11.66 11.66 11.63 11.63 0.0K
12:46 11.63 11.63 11.63 11.63 0.0K
12:47 11.66 11.66 11.66 11.66 0.0K
12:48 11.69 11.69 11.66 11.66 0.0K
12:49 11.66 11.69 11.66 11.69 0.0K
12:50 11.69 11.70 11.69 11.70 0.0K
12:51 11.70 11.70 11.69 11.69 0.0K
12:52 11.69 11.69 11.63 11.63 0.0K
12:53 11.63 11.63 11.61 11.61 0.0K
12:54 11.63 11.63 11.63 11.63 0.0K
12:55 11.63 11.63 11.61 11.61 0.0K
12:56 11.63 11.63 11.61 11.61 0.0K
12:57 11.63 11.63 11.63 11.63 0.0K
12:58 11.63 11.66 11.63 11.63 0.0K
12:59 11.61 11.61 11.60 11.60 0.0K
13:00 11.58 11.58 11.55 11.55 0.0K
13:01 11.55 11.55 11.55 11.55 0.0K
13:02 11.55 11.58 11.55 11.57 0.0K
13:03 11.58 11.58 11.58 11.58 0.0K
13:04 11.58 11.60 11.58 11.58 0.0K
13:05 11.58 11.61 11.58 11.58 0.0K
13:06 11.58 11.58 11.58 11.58 0.0K
13:07 11.58 11.58 11.55 11.55 0.0K
13:08 11.55 11.58 11.55 11.58 0.0K
13:09 11.55 11.58 11.55 11.55 0.0K
13:10 11.55 11.58 11.55 11.55 0.0K
13:11 11.55 11.55 11.55 11.55 0.0K
13:12 11.55 11.55 11.51 11.51 0.0K
13:13 11.52 11.52 11.50 11.50 0.0K
13:14 11.49 11.49 11.49 11.49 0.0K
13:15 11.49 11.49 11.49 11.49 0.0K
13:16 11.49 11.50 11.49 11.50 0.0K
13:17 11.52 11.52 11.52 11.52 0.0K
13:18 11.52 11.52 11.52 11.52 0.0K
13:19 11.52 11.52 11.49 11.49 0.0K
13:20 11.49 11.52 11.49 11.49 0.0K
13:21 11.49 11.49 11.47 11.47 0.0K
13:22 11.47 11.47 11.47 11.47 0.0K
13:23 11.47 11.49 11.47 11.47 0.0K
13:24 11.47 11.47 11.47 11.47 0.0K
13:25 11.46 11.46 11.46 11.46 0.0K
13:26 11.44 11.47 11.44 11.47 0.0K
13:27 11.47 11.47 11.47 11.47 0.0K
13:28 11.49 11.49 11.49 11.49 0.0K
13:29 11.49 11.49 11.47 11.49 0.0K
13:30 11.49 11.50 11.49 11.49 0.0K
13:31 11.49 11.49 11.47 11.47 0.0K
13:32 11.47 11.47 11.47 11.47 0.0K
13:33 11.47 11.47 11.47 11.47 0.0K
13:34 11.47 11.47 11.47 11.47 0.0K
13:35 11.47 11.49 11.47 11.47 0.0K
13:36 11.47 11.49 11.47 11.49 0.0K
13:37 11.47 11.49 11.47 11.49 0.0K
13:38 11.49 11.49 11.49 11.49 0.0K
13:39 11.49 11.49 11.47 11.47 0.0K
13:40 11.47 11.47 11.47 11.47 0.0K
13:41 11.47 11.50 11.47 11.50 0.0K
13:42 11.49 11.49 11.47 11.47 0.0K
13:43 11.47 11.49 11.47 11.49 0.0K
13:44 11.52 11.52 11.49 11.49 0.0K
13:45 11.49 11.52 11.49 11.50 0.0K
13:46 11.49 11.49 11.49 11.49 0.0K
13:47 11.49 11.49 11.49 11.49 0.0K
13:48 11.49 11.49 11.49 11.49 0.0K
13:49 11.47 11.47 11.46 11.46 0.0K
13:50 11.47 11.52 11.47 11.52 0.0K
13:51 11.52 11.52 11.49 11.49 0.0K
13:52 11.49 11.49 11.49 11.49 0.0K
13:53 11.49 11.49 11.47 11.47 0.0K
13:54 11.47 11.47 11.47 11.47 0.0K
13:55 11.47 11.47 11.46 11.46 0.0K
13:56 11.49 11.49 11.46 11.47 0.0K
13:57 11.46 11.47 11.46 11.46 0.0K
13:58 11.46 11.49 11.46 11.49 0.0K
13:59 11.49 11.52 11.49 11.52 0.0K
14:00 11.52 11.55 11.52 11.55 0.0K
14:01 11.55 11.55 11.52 11.52 0.0K
14:02 11.52 11.52 11.52 11.52 0.0K
14:03 11.52 11.55 11.52 11.52 0.0K
14:04 11.52 11.55 11.52 11.55 0.0K
14:05 11.55 11.55 11.55 11.55 0.0K
14:06 11.55 11.58 11.55 11.55 0.0K
14:07 11.55 11.55 11.52 11.55 0.0K
14:08 11.55 11.55 11.55 11.55 0.0K
14:09 11.55 11.58 11.55 11.55 0.0K
14:10 11.55 11.55 11.55 11.55 0.0K
14:11 11.55 11.58 11.55 11.58 0.0K
14:12 11.58 11.58 11.57 11.58 0.0K
14:13 11.58 11.61 11.58 11.61 0.0K
14:14 11.60 11.63 11.60 11.63 0.0K
14:15 11.63 11.63 11.63 11.63 0.0K
14:16 11.63 11.63 11.61 11.63 0.0K
14:17 11.63 11.64 11.63 11.64 0.0K
14:18 11.63 11.64 11.63 11.63 0.0K
14:19 11.63 11.63 11.63 11.63 0.0K
14:20 11.61 11.63 11.61 11.63 0.0K
14:21 11.61 11.63 11.61 11.63 0.0K
14:22 11.66 11.66 11.66 11.66 0.0K
14:23 11.66 11.66 11.66 11.66 0.0K
14:24 11.66 11.72 11.66 11.70 0.0K
14:25 11.70 11.72 11.70 11.70 0.0K
14:26 11.69 11.70 11.69 11.70 0.0K
14:27 11.72 11.72 11.72 11.72 0.0K
14:28 11.72 11.75 11.72 11.72 0.0K
14:29 11.72 11.75 11.72 11.75 0.0K
14:30 11.75 11.81 11.75 11.81 0.0K
14:31 11.81 11.81 11.81 11.81 0.0K
14:32 11.81 11.87 11.81 11.87 0.0K
14:33 11.87 11.89 11.87 11.89 0.0K
14:34 11.89 11.92 11.89 11.89 0.0K
14:35 11.89 11.89 11.84 11.84 0.0K
14:36 11.84 11.90 11.84 11.90 0.0K
14:37 11.89 11.89 11.87 11.89 0.0K
14:38 11.87 11.87 11.84 11.84 0.0K
14:39 11.84 11.90 11.84 11.90 0.0K
14:40 11.90 11.90 11.88 11.90 0.0K
14:41 11.93 11.93 11.93 11.93 0.0K
14:42 11.93 11.96 11.93 11.96 0.0K
14:43 11.96 11.96 11.93 11.93 0.0K
14:44 11.93 11.93 11.90 11.90 0.0K
14:45 11.90 11.90 11.87 11.87 0.0K
14:46 11.86 11.90 11.86 11.90 0.0K
14:47 11.87 11.87 11.87 11.87 0.0K
14:48 11.87 11.93 11.87 11.93 0.0K
14:49 11.93 11.93 11.93 11.93 0.0K
14:50 11.93 11.93 11.91 11.93 0.0K
14:51 11.90 11.90 11.85 11.85 0.0K
14:52 11.85 11.85 11.85 11.85 0.0K
14:53 11.85 11.87 11.85 11.87 0.0K
14:54 11.87 11.87 11.84 11.85 0.0K
14:55 11.85 11.85 11.84 11.84 0.0K
14:56 11.85 11.85 11.81 11.81 0.0K
14:57 11.81 11.85 11.81 11.85 0.0K
14:58 11.85 11.87 11.85 11.85 0.0K
14:59 11.85 11.87 11.85 11.87 0.0K
15:00 11.85 11.90 11.85 11.90 0.0K
15:01 11.90 11.96 11.90 11.96 0.0K
15:02 11.93 11.99 11.93 11.99 0.0K
15:03 12.00 12.02 12.00 12.02 0.0K
15:04 12.04 12.04 11.99 11.99 0.0K
15:05 11.99 11.99 11.99 11.99 0.0K
15:06 11.99 12.02 11.99 12.02 0.0K
15:07 12.02 12.02 11.98 11.98 0.0K
15:08 11.98 12.01 11.98 12.01 0.0K
15:09 12.01 12.02 12.01 12.02 0.0K
15:10 12.02 12.02 12.01 12.01 0.0K
15:11 12.01 12.01 11.99 12.01 0.0K
15:12 12.00 12.02 12.00 12.02 0.0K
15:13 12.02 12.04 12.02 12.04 0.0K
15:14 12.04 12.07 12.04 12.04 0.0K
15:15 12.02 12.04 12.02 12.04 0.0K
15:16 12.05 12.07 12.05 12.07 0.0K
15:17 12.07 12.07 12.05 12.07 0.0K
15:18 12.07 12.13 12.07 12.13 0.0K
15:19 12.11 12.11 12.11 12.11 0.0K
15:20 12.11 12.16 12.11 12.13 0.0K
15:21 12.16 12.16 12.10 12.10 0.0K
15:22 12.11 12.11 12.02 12.02 0.0K
15:23 12.02 12.04 12.02 12.04 0.0K
15:24 12.05 12.08 12.05 12.08 0.0K
15:25 12.07 12.11 12.05 12.11 0.0K
15:26 12.11 12.11 12.08 12.11 0.0K
15:27 12.08 12.11 12.07 12.07 0.0K
15:28 12.07 12.11 12.05 12.11 0.0K
15:29 12.14 12.19 12.14 12.19 0.0K
15:30 12.19 12.19 12.14 12.14 0.0K
15:31 12.17 12.17 12.14 12.14 0.0K
15:32 12.14 12.14 12.14 12.14 0.0K
15:33 12.11 12.14 12.08 12.08 0.0K
15:34 12.11 12.11 12.07 12.11 0.0K
15:35 12.11 12.11 12.08 12.11 0.0K
15:36 12.11 12.13 12.11 12.11 0.0K
15:37 12.11 12.11 12.08 12.11 0.0K
15:38 12.11 12.11 12.08 12.08 0.0K
15:39 12.11 12.14 12.11 12.14 0.0K
15:40 12.14 12.14 12.11 12.14 0.0K
15:41 12.17 12.19 12.16 12.16 0.0K
15:42 12.14 12.19 12.14 12.19 0.0K
15:43 12.22 12.22 12.20 12.20 0.0K
15:44 12.20 12.20 12.19 12.19 0.0K
15:45 12.20 12.26 12.20 12.26 0.0K
15:46 12.22 12.26 12.22 12.26 0.0K
15:47 12.26 12.26 12.22 12.26 0.0K
15:48 12.22 12.22 12.17 12.19 0.0K
15:49 12.19 12.19 12.17 12.19 0.0K
15:50 12.19 12.19 12.14 12.14 0.0K
15:51 12.14 12.14 12.07 12.07 0.0K
15:52 12.07 12.11 12.07 12.11 0.0K
15:53 12.14 12.14 12.11 12.11 0.0K
15:54 12.11 12.17 12.11 12.17 0.0K
15:55 12.17 12.17 12.17 12.17 0.0K
15:56 12.17 12.19 12.17 12.19 0.0K
15:57 12.19 12.19 12.17 12.17 0.0K
15:58 12.17 12.20 12.17 12.20 0.0K
15:59 12.22 12.25 12.22 12.25 0.0K
16:03 12.20 12.20 12.20 12.20 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