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 13.63 13.63 13.62 13.62 0.0K
09:32 13.67 13.70 13.63 13.70 0.0K
09:33 13.73 13.76 13.73 13.76 0.0K
09:34 13.78 13.78 13.70 13.70 0.0K
09:35 13.73 13.73 13.70 13.73 0.0K
09:36 13.70 13.70 13.62 13.62 0.0K
09:37 13.63 13.63 13.58 13.58 0.0K
09:38 13.58 13.58 13.55 13.55 0.0K
09:39 13.55 13.58 13.55 13.58 0.0K
09:40 13.63 13.65 13.62 13.65 0.0K
09:41 13.62 13.73 13.62 13.73 0.0K
09:42 13.65 13.75 13.65 13.75 0.0K
09:43 13.78 13.81 13.78 13.81 0.0K
09:44 13.81 13.81 13.73 13.73 0.0K
09:45 13.70 13.73 13.67 13.67 0.0K
09:46 13.72 13.72 13.58 13.63 0.0K
09:47 13.63 13.63 13.58 13.58 0.0K
09:48 13.57 13.57 13.47 13.53 0.0K
09:49 13.58 13.65 13.58 13.65 0.0K
09:50 13.70 13.78 13.70 13.78 0.0K
09:51 13.75 13.80 13.75 13.78 0.0K
09:52 13.72 13.78 13.72 13.78 0.0K
09:53 13.73 13.80 13.73 13.80 0.0K
09:54 13.78 13.80 13.75 13.75 0.0K
09:55 13.72 13.74 13.62 13.74 0.0K
09:56 13.72 13.72 13.67 13.68 0.0K
09:57 13.68 13.72 13.68 13.72 0.0K
09:58 13.70 13.73 13.70 13.73 0.0K
09:59 13.75 13.81 13.75 13.81 0.0K
10:00 13.84 13.89 13.84 13.84 0.0K
10:01 13.89 13.89 13.79 13.84 0.0K
10:02 13.81 13.84 13.81 13.84 0.0K
10:03 13.84 13.92 13.84 13.86 0.0K
10:04 13.86 13.86 13.78 13.78 0.0K
10:05 13.83 13.83 13.78 13.80 0.0K
10:06 13.83 13.89 13.83 13.89 0.0K
10:07 13.92 13.97 13.92 13.97 0.0K
10:08 13.97 13.97 13.92 13.92 0.0K
10:09 13.94 13.94 13.91 13.91 0.0K
10:10 13.94 13.99 13.94 13.99 0.0K
10:11 14.02 14.02 13.99 13.99 0.0K
10:12 13.99 13.99 13.91 13.94 0.0K
10:13 13.94 13.94 13.91 13.94 0.0K
10:14 13.88 13.96 13.88 13.96 0.0K
10:15 13.94 14.02 13.94 14.02 0.0K
10:16 14.02 14.12 14.02 14.12 0.0K
10:17 14.11 14.14 14.11 14.14 0.0K
10:18 14.14 14.22 14.14 14.22 0.0K
10:19 14.22 14.25 14.22 14.25 0.0K
10:20 14.22 14.27 14.17 14.22 0.0K
10:21 14.22 14.23 14.22 14.22 0.0K
10:22 14.25 14.27 14.22 14.22 0.0K
10:23 14.17 14.17 14.07 14.09 0.0K
10:24 14.12 14.14 14.04 14.07 0.0K
10:25 14.09 14.14 14.09 14.14 0.0K
10:26 14.12 14.15 14.09 14.09 0.0K
10:27 14.09 14.09 13.92 13.95 0.0K
10:28 13.92 13.99 13.92 13.94 0.0K
10:29 14.01 14.02 13.95 14.02 0.0K
10:30 14.00 14.04 13.95 13.95 0.0K
10:31 13.95 13.95 13.92 13.92 0.0K
10:32 13.95 13.95 13.92 13.92 0.0K
10:33 13.87 13.90 13.84 13.84 0.0K
10:34 13.82 13.87 13.82 13.87 0.0K
10:35 13.87 13.87 13.84 13.84 0.0K
10:36 13.81 13.89 13.81 13.89 0.0K
10:37 13.87 13.90 13.82 13.82 0.0K
10:38 13.84 13.90 13.84 13.87 0.0K
10:39 13.82 13.92 13.82 13.92 0.0K
10:40 13.92 13.95 13.92 13.95 0.0K
10:41 13.97 13.97 13.84 13.87 0.0K
10:42 13.84 13.92 13.84 13.89 0.0K
10:43 13.89 13.95 13.89 13.95 0.0K
10:44 13.94 13.94 13.81 13.86 0.0K
10:45 13.81 13.86 13.75 13.75 0.0K
10:46 13.78 13.89 13.78 13.89 0.0K
10:47 13.89 13.94 13.89 13.89 0.0K
10:48 13.88 13.88 13.81 13.83 0.0K
10:49 13.80 13.80 13.75 13.78 0.0K
10:50 13.83 13.86 13.81 13.86 0.0K
10:51 13.89 13.92 13.88 13.92 0.0K
10:52 13.91 13.94 13.91 13.94 0.0K
10:53 13.89 13.97 13.89 13.95 0.0K
10:54 13.97 13.97 13.91 13.96 0.0K
10:55 13.97 14.00 13.97 14.00 0.0K
10:56 14.00 14.00 13.97 14.00 0.0K
10:57 13.99 14.00 13.99 14.00 0.0K
10:58 14.00 14.00 13.99 14.00 0.0K
10:59 13.95 13.95 13.92 13.92 0.0K
11:00 13.92 13.92 13.89 13.89 0.0K
11:01 13.89 13.95 13.89 13.95 0.0K
11:02 13.97 14.00 13.97 14.00 0.0K
11:03 13.95 13.95 13.89 13.89 0.0K
11:04 13.87 13.94 13.87 13.94 0.0K
11:05 13.92 13.97 13.92 13.97 0.0K
11:06 13.94 13.97 13.94 13.97 0.0K
11:07 13.94 13.97 13.94 13.97 0.0K
11:08 13.97 14.05 13.97 14.05 0.0K
11:09 14.05 14.05 14.05 14.05 0.0K
11:10 14.04 14.05 14.00 14.05 0.0K
11:11 14.00 14.00 13.92 13.92 0.0K
11:12 13.94 13.94 13.86 13.86 0.0K
11:13 13.84 13.84 13.81 13.81 0.0K
11:14 13.78 13.78 13.76 13.78 0.0K
11:15 13.76 13.76 13.73 13.73 0.0K
11:16 13.72 13.75 13.72 13.73 0.0K
11:17 13.75 13.78 13.75 13.78 0.0K
11:18 13.80 13.83 13.80 13.83 0.0K
11:19 13.83 13.88 13.83 13.88 0.0K
11:20 13.88 13.88 13.75 13.75 0.0K
11:21 13.77 13.77 13.75 13.77 0.0K
11:22 13.75 13.80 13.75 13.80 0.0K
11:23 13.77 13.83 13.77 13.83 0.0K
11:24 13.85 13.85 13.80 13.83 0.0K
11:25 13.80 13.86 13.80 13.86 0.0K
11:26 13.86 13.86 13.83 13.83 0.0K
11:27 13.83 13.89 13.83 13.89 0.0K
11:28 13.86 13.86 13.86 13.86 0.0K
11:29 13.90 13.94 13.90 13.94 0.0K
11:30 13.88 13.88 13.78 13.83 0.0K
11:31 13.83 13.84 13.83 13.83 0.0K
11:32 13.86 13.86 13.81 13.81 0.0K
11:33 13.78 13.81 13.78 13.81 0.0K
11:34 13.81 13.84 13.81 13.83 0.0K
11:35 13.86 13.89 13.84 13.86 0.0K
11:36 13.81 13.81 13.76 13.81 0.0K
11:37 13.81 13.81 13.78 13.78 0.0K
11:38 13.76 13.81 13.76 13.81 0.0K
11:39 13.78 13.79 13.78 13.79 0.0K
11:40 13.79 13.79 13.76 13.76 0.0K
11:41 13.78 13.78 13.76 13.76 0.0K
11:42 13.76 13.76 13.73 13.74 0.0K
11:43 13.71 13.71 13.66 13.66 0.0K
11:44 13.68 13.68 13.68 13.68 0.0K
11:45 13.66 13.66 13.63 13.63 0.0K
11:46 13.63 13.63 13.60 13.63 0.0K
11:47 13.63 13.63 13.62 13.62 0.0K
11:48 13.62 13.65 13.62 13.65 0.0K
11:49 13.63 13.65 13.53 13.53 0.0K
11:50 13.53 13.53 13.52 13.52 0.0K
11:51 13.50 13.57 13.50 13.57 0.0K
11:52 13.57 13.60 13.53 13.53 0.0K
11:53 13.50 13.50 13.45 13.47 0.0K
11:54 13.45 13.48 13.45 13.48 0.0K
11:55 13.48 13.50 13.47 13.47 0.0K
11:56 13.47 13.47 13.47 13.47 0.0K
11:57 13.45 13.45 13.44 13.45 0.0K
11:58 13.45 13.45 13.45 13.45 0.0K
11:59 13.45 13.50 13.45 13.47 0.0K
12:00 13.47 13.50 13.47 13.50 0.0K
12:01 13.50 13.53 13.50 13.50 0.0K
12:02 13.50 13.50 13.48 13.48 0.0K
12:03 13.47 13.50 13.47 13.47 0.0K
12:04 13.47 13.47 13.42 13.42 0.0K
12:05 13.42 13.47 13.42 13.45 0.0K
12:06 13.45 13.50 13.45 13.50 0.0K
12:07 13.47 13.55 13.47 13.55 0.0K
12:08 13.55 13.57 13.47 13.47 0.0K
12:09 13.50 13.50 13.50 13.50 0.0K
12:10 13.50 13.50 13.42 13.42 0.0K
12:11 13.42 13.42 13.39 13.39 0.0K
12:12 13.39 13.44 13.39 13.42 0.0K
12:13 13.44 13.47 13.44 13.47 0.0K
12:14 13.50 13.50 13.47 13.47 0.0K
12:15 13.47 13.47 13.39 13.39 0.0K
12:16 13.39 13.39 13.39 13.39 0.0K
12:17 13.39 13.42 13.39 13.42 0.0K
12:18 13.42 13.42 13.39 13.39 0.0K
12:19 13.39 13.42 13.39 13.42 0.0K
12:20 13.39 13.39 13.37 13.37 0.0K
12:21 13.39 13.39 13.34 13.34 0.0K
12:22 13.31 13.31 13.31 13.31 0.0K
12:23 13.34 13.34 13.31 13.31 0.0K
12:24 13.34 13.39 13.34 13.37 0.0K
12:25 13.36 13.36 13.33 13.33 0.0K
12:26 13.33 13.33 13.28 13.29 0.0K
12:27 13.31 13.31 13.28 13.29 0.0K
12:28 13.28 13.28 13.21 13.21 0.0K
12:29 13.25 13.28 13.25 13.28 0.0K
12:30 13.28 13.33 13.28 13.33 0.0K
12:31 13.33 13.39 13.33 13.36 0.0K
12:32 13.33 13.36 13.29 13.29 0.0K
12:33 13.33 13.38 13.33 13.33 0.0K
12:34 13.33 13.33 13.33 13.33 0.0K
12:35 13.29 13.29 13.26 13.26 0.0K
12:36 13.28 13.28 13.21 13.21 0.0K
12:37 13.21 13.25 13.21 13.25 0.0K
12:38 13.25 13.25 13.18 13.21 0.0K
12:39 13.23 13.26 13.23 13.25 0.0K
12:40 13.25 13.25 13.18 13.18 0.0K
12:41 13.26 13.38 13.25 13.38 0.0K
12:42 13.33 13.41 13.33 13.41 0.0K
12:43 13.38 13.38 13.31 13.31 0.0K
12:44 13.29 13.31 13.28 13.29 0.0K
12:45 13.29 13.29 13.23 13.23 0.0K
12:46 13.23 13.25 13.23 13.25 0.0K
12:47 13.25 13.26 13.25 13.25 0.0K
12:48 13.25 13.29 13.25 13.29 0.0K
12:49 13.33 13.34 13.33 13.33 0.0K
12:50 13.33 13.41 13.33 13.41 0.0K
12:51 13.41 13.41 13.41 13.41 0.0K
12:52 13.41 13.49 13.41 13.49 0.0K
12:53 13.47 13.47 13.41 13.41 0.0K
12:54 13.36 13.37 13.34 13.34 0.0K
12:55 13.34 13.38 13.34 13.38 0.0K
12:56 13.41 13.43 13.41 13.43 0.0K
12:57 13.44 13.44 13.43 13.43 0.0K
12:58 13.44 13.46 13.44 13.46 0.0K
12:59 13.44 13.46 13.43 13.43 0.0K
13:00 13.41 13.41 13.34 13.34 0.0K
13:01 13.38 13.46 13.38 13.46 0.0K
13:02 13.43 13.46 13.43 13.46 0.0K
13:03 13.43 13.43 13.38 13.38 0.0K
13:04 13.34 13.41 13.34 13.41 0.0K
13:05 13.41 13.41 13.38 13.38 0.0K
13:06 13.38 13.38 13.34 13.37 0.0K
13:07 13.36 13.38 13.34 13.38 0.0K
13:08 13.34 13.34 13.23 13.23 0.0K
13:09 13.23 13.23 13.20 13.23 0.0K
13:10 13.23 13.23 13.17 13.17 0.0K
13:11 13.17 13.18 13.15 13.18 0.0K
13:12 13.18 13.18 13.15 13.15 0.0K
13:13 13.18 13.18 13.13 13.18 0.0K
13:14 13.18 13.18 13.15 13.15 0.0K
13:15 13.15 13.20 13.15 13.20 0.0K
13:16 13.18 13.21 13.18 13.21 0.0K
13:17 13.25 13.25 13.22 13.22 0.0K
13:18 13.23 13.29 13.23 13.25 0.0K
13:19 13.21 13.21 13.18 13.21 0.0K
13:20 13.21 13.21 13.18 13.21 0.0K
13:21 13.21 13.23 13.21 13.22 0.0K
13:22 13.20 13.23 13.20 13.23 0.0K
13:23 13.25 13.26 13.25 13.26 0.0K
13:24 13.25 13.26 13.25 13.26 0.0K
13:25 13.25 13.29 13.25 13.28 0.0K
13:26 13.25 13.29 13.25 13.29 0.0K
13:27 13.29 13.29 13.29 13.29 0.0K
13:28 13.29 13.36 13.29 13.36 0.0K
13:29 13.36 13.36 13.36 13.36 0.0K
13:30 13.33 13.38 13.33 13.38 0.0K
13:31 13.38 13.38 13.33 13.33 0.0K
13:32 13.33 13.33 13.28 13.28 0.0K
13:33 13.28 13.28 13.26 13.26 0.0K
13:34 13.25 13.25 13.25 13.25 0.0K
13:35 13.25 13.25 13.21 13.25 0.0K
13:36 13.26 13.26 13.25 13.25 0.0K
13:37 13.25 13.28 13.25 13.25 0.0K
13:38 13.23 13.25 13.21 13.25 0.0K
13:39 13.23 13.23 13.21 13.21 0.0K
13:40 13.21 13.21 13.18 13.18 0.0K
13:41 13.18 13.20 13.18 13.18 0.0K
13:42 13.15 13.15 13.13 13.13 0.0K
13:43 13.15 13.18 13.15 13.18 0.0K
13:44 13.18 13.21 13.18 13.18 0.0K
13:45 13.18 13.18 13.16 13.18 0.0K
13:46 13.16 13.18 13.16 13.16 0.0K
13:47 13.18 13.18 13.13 13.13 0.0K
13:48 13.13 13.16 13.13 13.16 0.0K
13:49 13.16 13.16 13.16 13.16 0.0K
13:50 13.20 13.21 13.18 13.21 0.0K
13:51 13.21 13.21 13.20 13.20 0.0K
13:52 13.16 13.16 13.13 13.13 0.0K
13:53 13.16 13.16 13.13 13.13 0.0K
13:54 13.13 13.16 13.13 13.13 0.0K
13:55 13.13 13.13 13.08 13.08 0.0K
13:56 13.08 13.08 13.08 13.08 0.0K
13:57 13.06 13.06 13.03 13.03 0.0K
13:58 13.03 13.03 13.03 13.03 0.0K
13:59 13.06 13.11 13.06 13.11 0.0K
14:00 13.11 13.11 13.08 13.08 0.0K
14:01 13.06 13.11 13.06 13.11 0.0K
14:02 13.08 13.08 13.01 13.03 0.0K
14:03 13.03 13.03 13.00 13.00 0.0K
14:04 13.03 13.06 13.03 13.06 0.0K
14:05 13.06 13.06 13.03 13.05 0.0K
14:06 13.03 13.03 13.00 13.00 0.0K
14:07 13.00 13.00 12.98 12.98 0.0K
14:08 12.98 13.00 12.97 13.00 0.0K
14:09 12.98 13.00 12.98 13.00 0.0K
14:10 13.00 13.03 13.00 13.03 0.0K
14:11 13.03 13.03 13.00 13.00 0.0K
14:12 13.00 13.00 13.00 13.00 0.0K
14:13 13.00 13.03 12.98 13.03 0.0K
14:14 13.00 13.00 13.00 13.00 0.0K
14:15 13.00 13.03 13.00 13.03 0.0K
14:16 13.00 13.00 12.97 12.97 0.0K
14:17 12.97 12.97 12.95 12.97 0.0K
14:18 12.98 12.98 12.94 12.94 0.0K
14:19 12.94 12.97 12.94 12.94 0.0K
14:20 12.94 12.94 12.92 12.92 0.0K
14:21 12.91 12.91 12.89 12.89 0.0K
14:22 12.89 12.91 12.89 12.91 0.0K
14:23 12.89 12.89 12.86 12.86 0.0K
14:24 12.86 12.91 12.86 12.89 0.0K
14:25 12.87 12.87 12.86 12.86 0.0K
14:26 12.86 12.94 12.86 12.94 0.0K
14:27 12.94 12.94 12.91 12.94 0.0K
14:28 12.94 12.94 12.91 12.91 0.0K
14:29 12.91 12.97 12.91 12.97 0.0K
14:30 12.97 12.97 12.94 12.94 0.0K
14:31 12.94 12.97 12.94 12.97 0.0K
14:32 12.99 12.99 12.97 12.97 0.0K
14:33 12.96 13.02 12.96 13.02 0.0K
14:34 13.02 13.02 12.99 12.99 0.0K
14:35 12.99 12.99 12.97 12.97 0.0K
14:36 12.97 12.97 12.94 12.94 0.0K
14:37 12.94 12.94 12.91 12.91 0.0K
14:38 12.91 12.91 12.91 12.91 0.0K
14:39 12.91 12.91 12.91 12.91 0.0K
14:40 12.91 12.91 12.87 12.87 0.0K
14:41 12.91 12.92 12.91 12.92 0.0K
14:42 12.92 12.94 12.92 12.92 0.0K
14:43 12.92 12.92 12.92 12.92 0.0K
14:44 12.92 12.92 12.91 12.92 0.0K
14:45 12.92 12.92 12.91 12.91 0.0K
14:46 12.91 12.91 12.87 12.87 0.0K
14:47 12.87 12.91 12.87 12.91 0.0K
14:48 12.92 12.92 12.87 12.87 0.0K
14:49 12.87 12.91 12.87 12.87 0.0K
14:50 12.87 12.87 12.87 12.87 0.0K
14:51 12.86 12.86 12.84 12.84 0.0K
14:52 12.82 12.84 12.82 12.82 0.0K
14:53 12.82 12.82 12.82 12.82 0.0K
14:54 12.81 12.82 12.81 12.82 0.0K
14:55 12.82 12.82 12.79 12.79 0.0K
14:56 12.79 12.79 12.77 12.77 0.0K
14:57 12.77 12.79 12.77 12.79 0.0K
14:58 12.79 12.79 12.77 12.77 0.0K
14:59 12.77 12.77 12.76 12.76 0.0K
15:00 12.77 12.77 12.74 12.74 0.0K
15:01 12.74 12.74 12.74 12.74 0.0K
15:02 12.71 12.74 12.71 12.74 0.0K
15:03 12.77 12.82 12.77 12.82 0.0K
15:04 12.82 12.82 12.79 12.79 0.0K
15:05 12.79 12.79 12.79 12.79 0.0K
15:06 12.79 12.82 12.79 12.79 0.0K
15:07 12.77 12.77 12.76 12.76 0.0K
15:08 12.77 12.77 12.74 12.74 0.0K
15:09 12.74 12.77 12.74 12.77 0.0K
15:10 12.77 12.77 12.74 12.74 0.0K
15:11 12.74 12.77 12.74 12.77 0.0K
15:12 12.74 12.77 12.74 12.74 0.0K
15:13 12.74 12.74 12.71 12.71 0.0K
15:14 12.74 12.74 12.74 12.74 0.0K
15:15 12.73 12.73 12.71 12.72 0.0K
15:16 12.74 12.76 12.74 12.76 0.0K
15:17 12.76 12.76 12.71 12.71 0.0K
15:18 12.71 12.72 12.71 12.72 0.0K
15:19 12.72 12.72 12.72 12.72 0.0K
15:20 12.72 12.72 12.72 12.72 0.0K
15:21 12.72 12.72 12.69 12.69 0.0K
15:22 12.69 12.69 12.69 12.69 0.0K
15:23 12.69 12.69 12.66 12.66 0.0K
15:24 12.66 12.66 12.66 12.66 0.0K
15:25 12.66 12.69 12.66 12.69 0.0K
15:26 12.69 12.69 12.66 12.66 0.0K
15:27 12.66 12.66 12.66 12.66 0.0K
15:28 12.66 12.69 12.66 12.69 0.0K
15:29 12.72 12.72 12.72 12.72 0.0K
15:30 12.74 12.74 12.74 12.74 0.0K
15:31 12.77 12.82 12.77 12.82 0.0K
15:32 12.82 12.89 12.82 12.87 0.0K
15:33 12.87 12.94 12.87 12.94 0.0K
15:34 12.95 12.97 12.92 12.94 0.0K
15:35 12.91 12.94 12.89 12.89 0.0K
15:36 12.86 12.94 12.86 12.94 0.0K
15:37 12.97 12.97 12.94 12.95 0.0K
15:38 12.99 13.02 12.99 12.99 0.0K
15:39 13.02 13.05 13.02 13.05 0.0K
15:40 13.07 13.07 13.04 13.07 0.0K
15:41 13.12 13.15 13.09 13.15 0.0K
15:42 13.15 13.15 13.10 13.15 0.0K
15:43 13.12 13.12 13.04 13.07 0.0K
15:44 13.07 13.10 13.04 13.04 0.0K
15:45 13.04 13.04 12.96 12.96 0.0K
15:46 13.01 13.04 13.01 13.04 0.0K
15:47 13.01 13.02 13.01 13.02 0.0K
15:48 13.04 13.06 13.04 13.06 0.0K
15:49 13.04 13.09 13.04 13.09 0.0K
15:50 13.09 13.32 13.09 13.32 0.0K
15:51 13.32 13.47 13.32 13.47 0.0K
15:52 13.50 13.54 13.50 13.54 0.0K
15:53 13.57 13.57 13.42 13.46 0.0K
15:54 13.43 13.43 13.38 13.38 0.0K
15:55 13.36 13.36 13.27 13.27 0.0K
15:56 13.29 13.33 13.24 13.24 0.0K
15:57 13.27 13.27 13.25 13.25 0.0K
15:58 13.25 13.31 13.25 13.31 0.0K
15:59 13.34 13.34 13.28 13.28 0.0K
16:03 13.26 13.26 13.26 13.26 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