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 11.77 11.80 11.77 11.77 0.0K
09:32 11.77 11.77 11.72 11.72 0.0K
09:33 11.72 11.72 11.72 11.72 0.0K
09:34 11.75 11.75 11.72 11.75 0.0K
09:35 11.75 11.75 11.75 11.75 0.0K
09:36 11.78 11.78 11.75 11.75 0.0K
09:37 11.73 11.75 11.73 11.75 0.0K
09:38 11.75 11.80 11.75 11.80 0.0K
09:39 11.80 11.84 11.80 11.82 0.0K
09:40 11.82 11.82 11.78 11.82 0.0K
09:41 11.82 11.84 11.82 11.82 0.0K
09:42 11.82 11.84 11.82 11.84 0.0K
09:43 11.87 11.90 11.87 11.90 0.0K
09:44 11.90 11.90 11.87 11.90 0.0K
09:45 11.87 11.92 11.87 11.90 0.0K
09:46 11.87 11.87 11.84 11.84 0.0K
09:47 11.84 11.84 11.80 11.80 0.0K
09:48 11.78 11.84 11.78 11.84 0.0K
09:49 11.87 11.92 11.87 11.92 0.0K
09:50 11.92 11.92 11.90 11.92 0.0K
09:51 11.92 11.95 11.89 11.89 0.0K
09:52 11.87 11.93 11.87 11.93 0.0K
09:53 11.93 11.95 11.93 11.95 0.0K
09:54 11.90 11.90 11.90 11.90 0.0K
09:55 11.93 11.95 11.93 11.93 0.0K
09:56 11.95 11.98 11.95 11.98 0.0K
09:57 12.01 12.05 12.01 12.05 0.0K
09:58 12.07 12.07 12.01 12.01 0.0K
09:59 12.01 12.01 12.01 12.01 0.0K
10:00 12.01 12.17 12.01 12.16 0.0K
10:01 12.12 12.12 12.10 12.10 0.0K
10:02 12.15 12.18 12.15 12.15 0.0K
10:03 12.12 12.13 12.10 12.13 0.0K
10:04 12.10 12.12 12.07 12.07 0.0K
10:05 12.05 12.10 12.05 12.07 0.0K
10:06 12.07 12.10 12.05 12.10 0.0K
10:07 12.08 12.08 12.01 12.01 0.0K
10:08 12.05 12.10 12.05 12.10 0.0K
10:09 12.10 12.13 12.10 12.13 0.0K
10:10 12.12 12.15 12.10 12.10 0.0K
10:11 12.07 12.07 12.03 12.03 0.0K
10:12 12.05 12.08 12.05 12.08 0.0K
10:13 12.08 12.10 12.08 12.10 0.0K
10:14 12.10 12.13 12.10 12.13 0.0K
10:15 12.13 12.16 12.10 12.10 0.0K
10:16 12.13 12.15 12.13 12.15 0.0K
10:17 12.13 12.13 12.10 12.10 0.0K
10:18 12.10 12.10 12.07 12.10 0.0K
10:19 12.10 12.13 12.10 12.12 0.0K
10:20 12.10 12.10 12.07 12.07 0.0K
10:21 12.05 12.07 12.00 12.00 0.0K
10:22 11.98 11.98 11.95 11.95 0.0K
10:23 11.95 11.98 11.95 11.95 0.0K
10:24 11.98 11.98 11.97 11.98 0.0K
10:25 12.00 12.00 11.98 12.00 0.0K
10:26 12.00 12.00 11.98 12.00 0.0K
10:27 11.98 11.98 11.92 11.92 0.0K
10:28 11.92 11.95 11.92 11.95 0.0K
10:29 11.92 11.92 11.92 11.92 0.0K
10:30 11.89 11.92 11.86 11.92 0.0K
10:31 11.92 11.95 11.92 11.95 0.0K
10:32 11.92 11.92 11.89 11.92 0.0K
10:33 11.92 11.95 11.92 11.95 0.0K
10:34 11.95 11.95 11.92 11.92 0.0K
10:35 11.90 11.95 11.90 11.95 0.0K
10:36 11.92 11.95 11.92 11.92 0.0K
10:37 11.92 12.00 11.92 12.00 0.0K
10:38 12.00 12.00 11.98 12.00 0.0K
10:39 11.97 11.97 11.92 11.92 0.0K
10:40 11.92 11.95 11.92 11.92 0.0K
10:41 11.92 11.92 11.91 11.91 0.0K
10:42 11.89 11.89 11.89 11.89 0.0K
10:43 11.89 11.89 11.86 11.86 0.0K
10:44 11.84 11.86 11.84 11.84 0.0K
10:45 11.84 11.87 11.84 11.87 0.0K
10:46 11.87 11.92 11.87 11.92 0.0K
10:47 11.92 11.92 11.90 11.92 0.0K
10:48 11.92 11.95 11.92 11.95 0.0K
10:49 11.95 11.95 11.95 11.95 0.0K
10:50 11.95 11.95 11.92 11.95 0.0K
10:51 11.94 11.94 11.89 11.89 0.0K
10:52 11.89 11.92 11.87 11.87 0.0K
10:53 11.89 11.89 11.87 11.87 0.0K
10:54 11.84 11.84 11.84 11.84 0.0K
10:55 11.87 11.89 11.87 11.89 0.0K
10:56 11.89 11.92 11.89 11.90 0.0K
10:57 11.90 11.97 11.90 11.97 0.0K
10:58 11.98 11.98 11.95 11.95 0.0K
10:59 11.95 12.00 11.95 12.00 0.0K
11:00 11.98 11.98 11.95 11.95 0.0K
11:01 11.95 11.95 11.93 11.95 0.0K
11:02 11.95 11.95 11.95 11.95 0.0K
11:03 11.95 11.95 11.93 11.93 0.0K
11:04 11.95 11.98 11.95 11.95 0.0K
11:05 11.93 11.95 11.93 11.92 0.0K
11:06 11.92 11.92 11.89 11.92 0.0K
11:07 11.95 11.95 11.92 11.95 0.0K
11:08 11.95 11.98 11.95 11.98 0.0K
11:09 11.96 11.98 11.95 11.98 0.0K
11:10 11.97 11.97 11.95 11.95 0.0K
11:11 11.92 12.00 11.92 12.00 0.0K
11:12 12.00 12.03 12.00 12.00 0.0K
11:13 11.98 11.98 11.97 11.97 0.0K
11:14 11.95 11.97 11.94 11.94 0.0K
11:15 11.94 11.95 11.92 11.95 0.0K
11:16 11.97 11.97 11.95 11.97 0.0K
11:17 11.94 11.94 11.91 11.92 0.0K
11:18 11.94 11.95 11.92 11.92 0.0K
11:19 11.94 11.94 11.92 11.92 0.0K
11:20 11.92 11.92 11.89 11.92 0.0K
11:21 11.92 11.92 11.89 11.89 0.0K
11:22 11.89 11.89 11.87 11.89 0.0K
11:23 11.89 11.89 11.89 11.89 0.0K
11:24 11.89 11.89 11.87 11.89 0.0K
11:25 11.87 11.95 11.87 11.95 0.0K
11:26 11.95 11.95 11.92 11.92 0.0K
11:27 11.92 11.95 11.92 11.95 0.0K
11:28 11.95 11.98 11.95 11.98 0.0K
11:29 11.98 12.00 11.98 12.00 0.0K
11:30 12.01 12.03 12.00 12.00 0.0K
11:31 12.00 12.03 12.00 12.03 0.0K
11:32 12.00 12.00 12.00 12.00 0.0K
11:33 12.00 12.03 12.00 12.00 0.0K
11:34 12.00 12.03 12.00 12.03 0.0K
11:35 12.03 12.03 12.00 12.00 0.0K
11:36 11.98 12.03 11.98 12.03 0.0K
11:37 12.03 12.07 12.03 12.07 0.0K
11:38 12.07 12.09 12.03 12.09 0.0K
11:39 12.07 12.09 12.07 12.07 0.0K
11:40 12.07 12.10 12.07 12.10 0.0K
11:41 12.10 12.10 12.07 12.07 0.0K
11:42 12.07 12.07 12.07 12.07 0.0K
11:43 12.07 12.10 12.07 12.10 0.0K
11:44 12.10 12.12 12.10 12.10 0.0K
11:45 12.10 12.10 12.07 12.07 0.0K
11:46 12.07 12.07 12.07 12.07 0.0K
11:47 12.07 12.07 12.07 12.07 0.0K
11:48 12.05 12.07 12.05 12.05 0.0K
11:49 12.01 12.01 12.00 12.01 0.0K
11:50 12.01 12.01 11.98 12.00 0.0K
11:51 11.98 11.98 11.98 11.98 0.0K
11:52 12.01 12.01 11.98 11.98 0.0K
11:53 11.98 12.00 11.98 11.98 0.0K
11:54 11.98 11.98 11.98 11.98 0.0K
11:55 12.00 12.01 11.98 12.01 0.0K
11:56 12.01 12.01 11.96 11.96 0.0K
11:57 11.98 11.98 11.98 11.98 0.0K
11:58 11.97 11.98 11.97 11.98 0.0K
11:59 11.98 11.98 11.97 11.98 0.0K
12:00 12.00 12.01 12.00 12.01 0.0K
12:01 12.00 12.03 12.00 12.03 0.0K
12:02 12.03 12.03 12.00 12.00 0.0K
12:03 12.00 12.01 12.00 12.01 0.0K
12:04 12.00 12.00 11.98 11.98 0.0K
12:05 11.98 11.98 11.95 11.95 0.0K
12:06 11.95 11.97 11.95 11.97 0.0K
12:07 11.97 11.97 11.95 11.95 0.0K
12:08 11.95 11.97 11.95 11.95 0.0K
12:09 11.97 12.00 11.97 12.00 0.0K
12:10 12.00 12.00 11.95 11.95 0.0K
12:11 11.96 11.97 11.96 11.97 0.0K
12:12 11.95 11.97 11.95 11.95 0.0K
12:13 11.97 12.00 11.97 11.97 0.0K
12:14 11.95 11.95 11.95 11.95 0.0K
12:15 11.97 12.00 11.97 12.00 0.0K
12:16 12.00 12.00 11.97 11.97 0.0K
12:17 11.95 11.95 11.95 11.95 0.0K
12:18 11.95 11.97 11.95 11.97 0.0K
12:19 11.95 11.95 11.95 11.95 0.0K
12:20 11.95 11.95 11.95 11.95 0.0K
12:21 11.95 11.95 11.95 11.95 0.0K
12:22 11.95 11.95 11.92 11.92 0.0K
12:23 11.92 11.92 11.92 11.92 0.0K
12:24 11.92 11.92 11.90 11.92 0.0K
12:25 11.92 11.92 11.90 11.92 0.0K
12:26 11.92 11.92 11.92 11.92 0.0K
12:27 11.92 11.95 11.92 11.95 0.0K
12:28 11.95 11.95 11.92 11.92 0.0K
12:29 11.92 11.92 11.92 11.92 0.0K
12:30 11.92 11.95 11.92 11.95 0.0K
12:31 11.95 11.95 11.92 11.92 0.0K
12:32 11.92 11.92 11.92 11.92 0.0K
12:33 11.92 11.92 11.92 11.92 0.0K
12:34 11.92 11.95 11.92 11.95 0.0K
12:35 11.95 11.95 11.95 11.95 0.0K
12:36 11.95 11.95 11.95 11.95 0.0K
12:37 11.95 11.98 11.95 11.95 0.0K
12:38 11.95 11.95 11.93 11.93 0.0K
12:39 11.95 11.95 11.92 11.92 0.0K
12:40 11.92 11.92 11.92 11.92 0.0K
12:41 11.92 11.92 11.92 11.92 0.0K
12:42 11.90 11.90 11.87 11.87 0.0K
12:43 11.89 11.89 11.87 11.87 0.0K
12:44 11.90 11.92 11.90 11.92 0.0K
12:45 11.92 11.95 11.92 11.95 0.0K
12:46 11.95 11.98 11.95 11.98 0.0K
12:47 11.98 12.01 11.98 11.98 0.0K
12:48 11.98 11.98 11.95 11.95 0.0K
12:49 11.95 11.95 11.95 11.95 0.0K
12:50 11.95 11.96 11.95 11.95 0.0K
12:51 11.95 12.01 11.95 12.00 0.0K
12:52 12.00 12.00 12.00 12.00 0.0K
12:53 12.01 12.03 12.01 12.03 0.0K
12:54 12.03 12.07 12.03 12.03 0.0K
12:55 12.07 12.07 12.05 12.07 0.0K
12:56 12.07 12.10 12.07 12.10 0.0K
12:57 12.10 12.12 12.10 12.12 0.0K
12:58 12.12 12.12 12.12 12.12 0.0K
12:59 12.12 12.12 12.09 12.09 0.0K
13:00 12.07 12.12 12.07 12.12 0.0K
13:01 12.12 12.12 12.12 12.12 0.0K
13:02 12.12 12.15 12.12 12.15 0.0K
13:03 12.15 12.15 12.12 12.12 0.0K
13:04 12.12 12.15 12.12 12.13 0.0K
13:05 12.15 12.18 12.15 12.18 0.0K
13:06 12.20 12.20 12.20 12.20 0.0K
13:07 12.20 12.23 12.20 12.23 0.0K
13:08 12.21 12.23 12.21 12.23 0.0K
13:09 12.23 12.23 12.20 12.20 0.0K
13:10 12.20 12.23 12.20 12.23 0.0K
13:11 12.22 12.23 12.22 12.22 0.0K
13:12 12.22 12.23 12.22 12.23 0.0K
13:13 12.25 12.26 12.25 12.26 0.0K
13:14 12.28 12.28 12.26 12.26 0.0K
13:15 12.25 12.25 12.20 12.20 0.0K
13:16 12.23 12.25 12.23 12.23 0.0K
13:17 12.25 12.25 12.25 12.25 0.0K
13:18 12.25 12.26 12.23 12.23 0.0K
13:19 12.23 12.23 12.23 12.23 0.0K
13:20 12.23 12.26 12.23 12.23 0.0K
13:21 12.25 12.26 12.25 12.26 0.0K
13:22 12.26 12.26 12.26 12.26 0.0K
13:23 12.26 12.26 12.26 12.26 0.0K
13:24 12.26 12.26 12.20 12.20 0.0K
13:25 12.20 12.23 12.20 12.23 0.0K
13:26 12.23 12.25 12.23 12.23 0.0K
13:27 12.25 12.32 12.25 12.32 0.0K
13:28 12.32 12.35 12.32 12.35 0.0K
13:29 12.35 12.35 12.35 12.35 0.0K
13:30 12.37 12.37 12.32 12.32 0.0K
13:31 12.30 12.32 12.30 12.32 0.0K
13:32 12.32 12.37 12.32 12.37 0.0K
13:33 12.38 12.38 12.35 12.35 0.0K
13:34 12.37 12.38 12.37 12.37 0.0K
13:35 12.40 12.40 12.35 12.35 0.0K
13:36 12.35 12.40 12.35 12.38 0.0K
13:37 12.38 12.38 12.37 12.38 0.0K
13:38 12.40 12.43 12.38 12.43 0.0K
13:39 12.43 12.43 12.41 12.41 0.0K
13:40 12.41 12.41 12.38 12.41 0.0K
13:41 12.41 12.41 12.37 12.37 0.0K
13:42 12.38 12.38 12.33 12.33 0.0K
13:43 12.32 12.35 12.32 12.35 0.0K
13:44 12.35 12.35 12.35 12.35 0.0K
13:45 12.35 12.38 12.35 12.35 0.0K
13:46 12.32 12.38 12.32 12.38 0.0K
13:47 12.38 12.40 12.38 12.40 0.0K
13:48 12.38 12.38 12.26 12.30 0.0K
13:49 12.33 12.35 12.32 12.35 0.0K
13:50 12.32 12.33 12.30 12.30 0.0K
13:51 12.30 12.33 12.30 12.33 0.0K
13:52 12.33 12.33 12.30 12.30 0.0K
13:53 12.30 12.32 12.26 12.32 0.0K
13:54 12.30 12.33 12.30 12.33 0.0K
13:55 12.33 12.33 12.30 12.33 0.0K
13:56 12.33 12.35 12.33 12.35 0.0K
13:57 12.36 12.36 12.33 12.33 0.0K
13:58 12.33 12.33 12.28 12.28 0.0K
13:59 12.26 12.28 12.26 12.26 0.0K
14:00 12.27 12.30 12.24 12.24 0.0K
14:01 12.23 12.24 12.21 12.24 0.0K
14:02 12.23 12.24 12.21 12.21 0.0K
14:03 12.21 12.21 12.18 12.18 0.0K
14:04 12.18 12.23 12.18 12.23 0.0K
14:05 12.23 12.24 12.23 12.24 0.0K
14:06 12.26 12.26 12.24 12.24 0.0K
14:07 12.24 12.26 12.24 12.26 0.0K
14:08 12.24 12.24 12.23 12.23 0.0K
14:09 12.24 12.24 12.23 12.23 0.0K
14:10 12.23 12.26 12.23 12.26 0.0K
14:11 12.24 12.26 12.24 12.26 0.0K
14:12 12.24 12.26 12.23 12.24 0.0K
14:13 12.24 12.26 12.24 12.26 0.0K
14:14 12.26 12.26 12.26 12.26 0.0K
14:15 12.26 12.30 12.26 12.30 0.0K
14:16 12.30 12.32 12.30 12.32 0.0K
14:17 12.33 12.35 12.33 12.33 0.0K
14:18 12.33 12.38 12.33 12.35 0.0K
14:19 12.33 12.33 12.32 12.33 0.0K
14:20 12.35 12.35 12.32 12.32 0.0K
14:21 12.35 12.35 12.32 12.32 0.0K
14:22 12.30 12.35 12.30 12.35 0.0K
14:23 12.35 12.35 12.32 12.32 0.0K
14:24 12.30 12.32 12.30 12.32 0.0K
14:25 12.32 12.35 12.32 12.33 0.0K
14:26 12.35 12.35 12.35 12.35 0.0K
14:27 12.35 12.38 12.35 12.35 0.0K
14:28 12.35 12.35 12.33 12.33 0.0K
14:29 12.35 12.35 12.35 12.35 0.0K
14:30 12.35 12.35 12.30 12.30 0.0K
14:31 12.32 12.32 12.26 12.26 0.0K
14:32 12.26 12.26 12.23 12.26 0.0K
14:33 12.26 12.26 12.23 12.23 0.0K
14:34 12.23 12.23 12.23 12.23 0.0K
14:35 12.23 12.23 12.23 12.23 0.0K
14:36 12.26 12.28 12.26 12.28 0.0K
14:37 12.30 12.32 12.30 12.32 0.0K
14:38 12.32 12.35 12.29 12.29 0.0K
14:39 12.28 12.28 12.26 12.26 0.0K
14:40 12.23 12.23 12.18 12.20 0.0K
14:41 12.18 12.18 12.17 12.17 0.0K
14:42 12.17 12.17 12.14 12.14 0.0K
14:43 12.17 12.20 12.17 12.20 0.0K
14:44 12.20 12.20 12.17 12.17 0.0K
14:45 12.15 12.20 12.15 12.20 0.0K
14:46 12.23 12.26 12.23 12.26 0.0K
14:47 12.26 12.26 12.26 12.26 0.0K
14:48 12.26 12.28 12.26 12.26 0.0K
14:49 12.26 12.30 12.26 12.30 0.0K
14:50 12.30 12.30 12.26 12.26 0.0K
14:51 12.26 12.32 12.26 12.32 0.0K
14:52 12.37 12.43 12.37 12.43 0.0K
14:53 12.42 12.47 12.42 12.47 0.0K
14:54 12.50 12.50 12.45 12.45 0.0K
14:55 12.45 12.48 12.45 12.48 0.0K
14:56 12.43 12.45 12.40 12.45 0.0K
14:57 12.46 12.51 12.46 12.50 0.0K
14:58 12.48 12.51 12.48 12.51 0.0K
14:59 12.51 12.54 12.51 12.54 0.0K
15:00 12.54 12.58 12.54 12.58 0.0K
15:01 12.60 12.65 12.60 12.65 0.0K
15:02 12.65 12.68 12.65 12.68 0.0K
15:03 12.70 12.73 12.70 12.73 0.0K
15:04 12.70 12.70 12.63 12.68 0.0K
15:05 12.66 12.71 12.65 12.71 0.0K
15:06 12.70 12.71 12.66 12.66 0.0K
15:07 12.71 12.71 12.68 12.71 0.0K
15:08 12.68 12.74 12.68 12.74 0.0K
15:09 12.74 12.77 12.74 12.77 0.0K
15:10 12.74 12.77 12.74 12.77 0.0K
15:11 12.76 12.79 12.76 12.79 0.0K
15:12 12.83 12.86 12.83 12.86 0.0K
15:13 12.85 12.85 12.77 12.77 0.0K
15:14 12.79 12.79 12.77 12.79 0.0K
15:15 12.83 12.83 12.79 12.79 0.0K
15:16 12.79 12.79 12.76 12.79 0.0K
15:17 12.76 12.79 12.76 12.79 0.0K
15:18 12.79 12.86 12.79 12.86 0.0K
15:19 12.88 12.88 12.86 12.86 0.0K
15:20 12.88 12.91 12.83 12.83 0.0K
15:21 12.85 12.88 12.85 12.88 0.0K
15:22 12.88 12.91 12.88 12.91 0.0K
15:23 12.91 12.93 12.91 12.91 0.0K
15:24 12.91 12.96 12.91 12.96 0.0K
15:25 12.94 12.96 12.94 12.94 0.0K
15:26 12.93 12.94 12.91 12.91 0.0K
15:27 12.94 12.94 12.93 12.93 0.0K
15:28 12.94 12.99 12.94 12.99 0.0K
15:29 12.99 13.02 12.99 12.99 0.0K
15:30 13.02 13.02 12.91 12.91 0.0K
15:31 12.94 12.94 12.91 12.91 0.0K
15:32 12.89 12.91 12.89 12.91 0.0K
15:33 12.94 12.97 12.94 12.97 0.0K
15:34 13.00 13.04 13.00 13.04 0.0K
15:35 13.05 13.09 13.05 13.09 0.0K
15:36 13.12 13.12 13.06 13.12 0.0K
15:37 13.15 13.15 13.10 13.10 0.0K
15:38 13.12 13.15 13.12 13.12 0.0K
15:39 13.15 13.23 13.15 13.23 0.0K
15:40 13.23 13.23 13.20 13.23 0.0K
15:41 13.23 13.23 13.18 13.20 0.0K
15:42 13.20 13.23 13.20 13.23 0.0K
15:43 13.23 13.28 13.20 13.23 0.0K
15:44 13.25 13.30 13.25 13.28 0.0K
15:45 13.26 13.26 13.20 13.20 0.0K
15:46 13.17 13.17 13.09 13.09 0.0K
15:47 13.09 13.09 13.05 13.09 0.0K
15:48 13.05 13.05 12.99 13.05 0.0K
15:49 13.00 13.00 12.99 13.00 0.0K
15:50 13.02 13.09 13.02 13.07 0.0K
15:51 13.03 13.07 13.02 13.07 0.0K
15:52 13.05 13.05 12.95 12.95 0.0K
15:53 12.95 13.00 12.95 13.00 0.0K
15:54 13.00 13.05 12.97 12.97 0.0K
15:55 12.97 12.98 12.95 12.95 0.0K
15:56 12.94 12.94 12.92 12.92 0.0K
15:57 12.97 12.98 12.97 12.98 0.0K
15:58 12.98 13.01 12.98 13.00 0.0K
15:59 13.00 13.01 12.98 13.00 0.0K
16:03 13.00 13.00 13.00 13.00 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