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 13.16 13.21 13.16 13.20 0.0K
09:32 13.23 13.23 13.21 13.21 0.0K
09:33 13.24 13.28 13.24 13.28 0.0K
09:34 13.26 13.26 13.24 13.24 0.0K
09:35 13.21 13.21 13.20 13.20 0.0K
09:36 13.20 13.31 13.20 13.31 0.0K
09:37 13.28 13.29 13.28 13.28 0.0K
09:38 13.31 13.32 13.29 13.32 0.0K
09:39 13.36 13.36 13.31 13.31 0.0K
09:40 13.28 13.28 13.21 13.21 0.0K
09:41 13.21 13.21 13.16 13.16 0.0K
09:42 13.13 13.13 13.13 13.13 0.0K
09:43 13.13 13.13 13.12 13.12 0.0K
09:44 13.12 13.18 13.12 13.18 0.0K
09:45 13.16 13.18 13.16 13.18 0.0K
09:46 13.15 13.18 13.15 13.16 0.0K
09:47 13.21 13.26 13.21 13.24 0.0K
09:48 13.24 13.27 13.21 13.27 0.0K
09:49 13.24 13.28 13.24 13.28 0.0K
09:50 13.32 13.32 13.28 13.29 0.0K
09:51 13.28 13.28 13.24 13.28 0.0K
09:52 13.28 13.28 13.24 13.26 0.0K
09:53 13.24 13.28 13.24 13.28 0.0K
09:54 13.28 13.36 13.28 13.36 0.0K
09:55 13.36 13.36 13.32 13.34 0.0K
09:56 13.36 13.40 13.36 13.40 0.0K
09:57 13.44 13.44 13.44 13.44 0.0K
09:58 13.42 13.42 13.36 13.36 0.0K
09:59 13.36 13.36 13.32 13.34 0.0K
10:00 13.36 13.36 13.13 13.13 0.0K
10:01 13.13 13.20 13.13 13.20 0.0K
10:02 13.24 13.24 13.20 13.20 0.0K
10:03 13.16 13.16 13.12 13.15 0.0K
10:04 13.15 13.15 13.12 13.13 0.0K
10:05 13.13 13.15 13.12 13.15 0.0K
10:06 13.18 13.18 13.12 13.12 0.0K
10:07 13.12 13.12 13.01 13.01 0.0K
10:08 13.01 13.01 12.97 12.97 0.0K
10:09 12.97 13.04 12.97 13.04 0.0K
10:10 13.04 13.05 13.01 13.02 0.0K
10:11 13.07 13.08 13.05 13.05 0.0K
10:12 13.12 13.13 13.04 13.04 0.0K
10:13 13.01 13.08 13.01 13.07 0.0K
10:14 13.08 13.12 13.07 13.12 0.0K
10:15 13.08 13.12 13.08 13.12 0.0K
10:16 13.12 13.14 13.12 13.14 0.0K
10:17 13.15 13.20 13.15 13.15 0.0K
10:18 13.12 13.15 13.10 13.15 0.0K
10:19 13.15 13.20 13.15 13.18 0.0K
10:20 13.18 13.18 13.12 13.18 0.0K
10:21 13.15 13.26 13.15 13.26 0.0K
10:22 13.26 13.26 13.23 13.23 0.0K
10:23 13.20 13.20 13.12 13.12 0.0K
10:24 13.12 13.20 13.12 13.20 0.0K
10:25 13.18 13.21 13.18 13.21 0.0K
10:26 13.18 13.21 13.18 13.21 0.0K
10:27 13.21 13.26 13.21 13.26 0.0K
10:28 13.26 13.26 13.23 13.23 0.0K
10:29 13.23 13.23 13.21 13.21 0.0K
10:30 13.21 13.26 13.21 13.26 0.0K
10:31 13.23 13.23 13.20 13.21 0.0K
10:32 13.20 13.20 13.13 13.13 0.0K
10:33 13.16 13.16 13.10 13.12 0.0K
10:34 13.13 13.16 13.12 13.12 0.0K
10:35 13.13 13.13 13.10 13.10 0.0K
10:36 13.05 13.08 13.05 13.07 0.0K
10:37 13.12 13.12 13.07 13.07 0.0K
10:38 13.07 13.07 12.99 12.99 0.0K
10:39 12.99 12.99 12.94 12.97 0.0K
10:40 12.97 13.02 12.97 13.00 0.0K
10:41 13.00 13.04 13.00 13.02 0.0K
10:42 13.00 13.10 13.00 13.10 0.0K
10:43 13.11 13.11 13.00 13.00 0.0K
10:44 13.02 13.05 13.02 13.02 0.0K
10:45 13.02 13.02 12.99 13.00 0.0K
10:46 13.02 13.02 12.97 13.00 0.0K
10:47 13.00 13.00 12.99 13.00 0.0K
10:48 13.07 13.07 13.07 13.07 0.0K
10:49 13.08 13.11 13.08 13.11 0.0K
10:50 13.10 13.16 13.10 13.16 0.0K
10:51 13.15 13.21 13.15 13.18 0.0K
10:52 13.16 13.18 13.11 13.11 0.0K
10:53 13.13 13.13 13.11 13.13 0.0K
10:54 13.13 13.13 13.10 13.10 0.0K
10:55 13.08 13.10 13.08 13.09 0.0K
10:56 13.08 13.08 13.05 13.05 0.0K
10:57 13.05 13.10 13.05 13.07 0.0K
10:58 13.05 13.05 13.05 13.05 0.0K
10:59 13.07 13.13 13.07 13.13 0.0K
11:00 13.10 13.18 13.10 13.18 0.0K
11:01 13.18 13.21 13.18 13.18 0.0K
11:02 13.16 13.21 13.16 13.21 0.0K
11:03 13.18 13.18 13.18 13.18 0.0K
11:04 13.18 13.21 13.18 13.21 0.0K
11:05 13.19 13.19 13.16 13.16 0.0K
11:06 13.19 13.21 13.19 13.19 0.0K
11:07 13.19 13.19 13.19 13.19 0.0K
11:08 13.19 13.21 13.19 13.21 0.0K
11:09 13.26 13.26 13.24 13.24 0.0K
11:10 13.24 13.29 13.24 13.29 0.0K
11:11 13.30 13.35 13.30 13.35 0.0K
11:12 13.37 13.40 13.37 13.37 0.0K
11:13 13.35 13.37 13.32 13.32 0.0K
11:14 13.29 13.29 13.27 13.27 0.0K
11:15 13.29 13.29 13.29 13.29 0.0K
11:16 13.27 13.29 13.27 13.29 0.0K
11:17 13.29 13.34 13.29 13.34 0.0K
11:18 13.32 13.34 13.32 13.34 0.0K
11:19 13.34 13.38 13.34 13.38 0.0K
11:20 13.37 13.40 13.37 13.40 0.0K
11:21 13.35 13.35 13.35 13.35 0.0K
11:22 13.37 13.37 13.35 13.35 0.0K
11:23 13.35 13.37 13.35 13.37 0.0K
11:24 13.37 13.37 13.34 13.34 0.0K
11:25 13.34 13.42 13.34 13.42 0.0K
11:26 13.42 13.45 13.42 13.45 0.0K
11:27 13.43 13.43 13.42 13.42 0.0K
11:28 13.42 13.42 13.39 13.39 0.0K
11:29 13.42 13.42 13.34 13.34 0.0K
11:30 13.37 13.42 13.37 13.42 0.0K
11:31 13.40 13.40 13.39 13.39 0.0K
11:32 13.39 13.40 13.39 13.40 0.0K
11:33 13.40 13.45 13.39 13.45 0.0K
11:34 13.42 13.45 13.42 13.45 0.0K
11:35 13.45 13.47 13.42 13.42 0.0K
11:36 13.42 13.42 13.42 13.42 0.0K
11:37 13.40 13.40 13.37 13.37 0.0K
11:38 13.37 13.39 13.37 13.39 0.0K
11:39 13.34 13.37 13.34 13.37 0.0K
11:40 13.39 13.45 13.39 13.45 0.0K
11:41 13.45 13.45 13.42 13.45 0.0K
11:42 13.47 13.47 13.43 13.47 0.0K
11:43 13.47 13.50 13.47 13.50 0.0K
11:44 13.48 13.50 13.47 13.50 0.0K
11:45 13.47 13.47 13.47 13.47 0.0K
11:46 13.50 13.53 13.50 13.53 0.0K
11:47 13.53 13.53 13.45 13.47 0.0K
11:48 13.45 13.47 13.45 13.45 0.0K
11:49 13.47 13.50 13.43 13.43 0.0K
11:50 13.45 13.48 13.45 13.48 0.0K
11:51 13.48 13.48 13.45 13.45 0.0K
11:52 13.43 13.45 13.43 13.43 0.0K
11:53 13.43 13.43 13.40 13.40 0.0K
11:54 13.39 13.39 13.37 13.37 0.0K
11:55 13.37 13.37 13.34 13.34 0.0K
11:56 13.37 13.40 13.37 13.40 0.0K
11:57 13.37 13.39 13.37 13.37 0.0K
11:58 13.24 13.24 13.15 13.15 0.0K
11:59 13.18 13.24 13.18 13.24 0.0K
12:00 13.21 13.21 13.10 13.10 0.0K
12:01 13.10 13.13 13.10 13.13 0.0K
12:02 13.10 13.16 13.10 13.13 0.0K
12:03 13.13 13.16 13.13 13.16 0.0K
12:04 13.13 13.19 13.13 13.19 0.0K
12:05 13.21 13.21 13.18 13.18 0.0K
12:06 13.18 13.19 13.16 13.16 0.0K
12:07 13.19 13.21 13.16 13.18 0.0K
12:08 13.19 13.21 13.19 13.19 0.0K
12:09 13.19 13.19 13.14 13.14 0.0K
12:10 13.11 13.16 13.11 13.16 0.0K
12:11 13.15 13.19 13.15 13.19 0.0K
12:12 13.19 13.21 13.19 13.21 0.0K
12:13 13.19 13.19 13.13 13.16 0.0K
12:14 13.16 13.21 13.16 13.21 0.0K
12:15 13.23 13.23 13.18 13.18 0.0K
12:16 13.17 13.18 13.15 13.18 0.0K
12:17 13.15 13.18 13.15 13.15 0.0K
12:18 13.11 13.15 13.11 13.11 0.0K
12:19 13.11 13.16 13.11 13.16 0.0K
12:20 13.18 13.19 13.15 13.15 0.0K
12:21 13.13 13.13 13.08 13.10 0.0K
12:22 13.11 13.11 13.10 13.10 0.0K
12:23 13.08 13.08 13.07 13.08 0.0K
12:24 13.07 13.11 13.07 13.10 0.0K
12:25 13.10 13.10 13.10 13.10 0.0K
12:26 13.11 13.15 13.11 13.13 0.0K
12:27 13.10 13.10 13.10 13.10 0.0K
12:28 13.08 13.08 13.07 13.07 0.0K
12:29 13.07 13.07 13.07 13.07 0.0K
12:30 13.07 13.07 13.07 13.07 0.0K
12:31 13.10 13.10 13.07 13.07 0.0K
12:32 13.07 13.07 13.05 13.07 0.0K
12:33 13.07 13.07 13.05 13.05 0.0K
12:34 13.04 13.08 13.04 13.07 0.0K
12:35 13.07 13.10 13.07 13.07 0.0K
12:36 13.02 13.02 13.00 13.02 0.0K
12:37 13.02 13.02 13.00 13.00 0.0K
12:38 13.02 13.02 13.00 13.00 0.0K
12:39 13.02 13.04 13.02 13.04 0.0K
12:40 13.02 13.04 13.02 13.04 0.0K
12:41 13.04 13.04 13.04 13.04 0.0K
12:42 13.04 13.04 13.02 13.02 0.0K
12:43 13.02 13.02 13.00 13.02 0.0K
12:44 13.04 13.04 13.04 13.04 0.0K
12:45 13.04 13.08 13.04 13.08 0.0K
12:46 13.09 13.10 13.08 13.10 0.0K
12:47 13.10 13.15 13.10 13.11 0.0K
12:48 13.11 13.11 13.07 13.07 0.0K
12:49 13.07 13.07 13.04 13.04 0.0K
12:50 13.04 13.04 13.04 13.04 0.0K
12:51 13.04 13.04 12.99 12.99 0.0K
12:52 13.00 13.02 13.00 13.02 0.0K
12:53 13.02 13.02 12.99 12.99 0.0K
12:54 12.99 13.02 12.99 13.02 0.0K
12:55 13.00 13.02 12.99 12.99 0.0K
12:56 12.99 12.99 12.96 12.97 0.0K
12:57 12.99 13.00 12.99 13.00 0.0K
12:58 12.99 12.99 12.94 12.94 0.0K
12:59 12.96 12.96 12.91 12.91 0.0K
13:00 12.91 12.94 12.91 12.94 0.0K
13:01 12.94 12.96 12.94 12.94 0.0K
13:02 12.92 12.94 12.92 12.94 0.0K
13:03 12.94 12.94 12.89 12.89 0.0K
13:04 12.91 12.91 12.89 12.91 0.0K
13:05 12.91 12.91 12.89 12.89 0.0K
13:06 12.89 12.91 12.89 12.89 0.0K
13:07 12.89 12.99 12.89 12.99 0.0K
13:08 12.99 13.05 12.99 13.04 0.0K
13:09 13.05 13.10 13.05 13.10 0.0K
13:10 13.07 13.07 13.04 13.04 0.0K
13:11 13.04 13.07 13.04 13.04 0.0K
13:12 13.02 13.04 12.99 12.99 0.0K
13:13 12.96 12.96 12.96 12.96 0.0K
13:14 12.96 13.00 12.96 13.00 0.0K
13:15 12.99 13.00 12.96 12.98 0.0K
13:16 12.96 12.96 12.96 12.96 0.0K
13:17 12.96 13.00 12.96 13.00 0.0K
13:18 13.00 13.00 12.99 12.99 0.0K
13:19 13.00 13.00 12.96 12.96 0.0K
13:20 12.96 12.96 12.94 12.96 0.0K
13:21 12.96 13.00 12.96 12.99 0.0K
13:22 13.00 13.00 12.97 12.97 0.0K
13:23 12.96 12.99 12.96 12.98 0.0K
13:24 12.99 13.00 12.97 12.97 0.0K
13:25 12.96 12.99 12.96 12.99 0.0K
13:26 12.99 12.99 12.96 12.99 0.0K
13:27 12.96 12.97 12.96 12.96 0.0K
13:28 12.96 12.99 12.96 12.99 0.0K
13:29 12.96 12.96 12.96 12.96 0.0K
13:30 12.96 12.99 12.96 12.99 0.0K
13:31 13.00 13.02 13.00 13.02 0.0K
13:32 13.04 13.07 13.04 13.07 0.0K
13:33 13.08 13.08 13.02 13.02 0.0K
13:34 12.97 13.02 12.97 13.02 0.0K
13:35 13.04 13.07 13.04 13.04 0.0K
13:36 13.04 13.04 13.00 13.00 0.0K
13:37 12.99 13.04 12.99 13.04 0.0K
13:38 13.05 13.11 13.05 13.08 0.0K
13:39 13.08 13.08 13.04 13.04 0.0K
13:40 13.04 13.08 13.04 13.08 0.0K
13:41 13.11 13.11 13.08 13.11 0.0K
13:42 13.08 13.08 13.08 13.08 0.0K
13:43 13.08 13.11 13.08 13.11 0.0K
13:44 13.08 13.13 13.08 13.13 0.0K
13:45 13.11 13.11 13.08 13.08 0.0K
13:46 13.08 13.08 13.05 13.05 0.0K
13:47 13.05 13.08 13.05 13.05 0.0K
13:48 13.05 13.05 13.00 13.00 0.0K
13:49 12.97 12.97 12.97 12.97 0.0K
13:50 12.97 12.97 12.94 12.94 0.0K
13:51 12.94 12.97 12.94 12.95 0.0K
13:52 12.94 12.97 12.94 12.97 0.0K
13:53 12.97 12.97 12.94 12.94 0.0K
13:54 12.94 12.96 12.94 12.94 0.0K
13:55 12.94 12.94 12.92 12.92 0.0K
13:56 12.94 12.94 12.91 12.92 0.0K
13:57 12.91 12.92 12.91 12.91 0.0K
13:58 12.91 12.91 12.86 12.86 0.0K
13:59 12.86 12.86 12.86 12.86 0.0K
14:00 12.86 12.88 12.86 12.88 0.0K
14:01 12.89 12.89 12.89 12.89 0.0K
14:02 12.86 12.86 12.84 12.86 0.0K
14:03 12.84 12.84 12.84 12.84 0.0K
14:04 12.84 12.84 12.84 12.84 0.0K
14:05 12.83 12.84 12.83 12.83 0.0K
14:06 12.83 12.83 12.78 12.78 0.0K
14:07 12.78 12.78 12.75 12.75 0.0K
14:08 12.75 12.75 12.72 12.75 0.0K
14:09 12.73 12.73 12.72 12.72 0.0K
14:10 12.69 12.69 12.69 12.69 0.0K
14:11 12.69 12.69 12.69 12.69 0.0K
14:12 12.69 12.69 12.67 12.67 0.0K
14:13 12.67 12.69 12.67 12.69 0.0K
14:14 12.69 12.69 12.64 12.64 0.0K
14:15 12.65 12.65 12.62 12.62 0.0K
14:16 12.64 12.64 12.64 12.64 0.0K
14:17 12.64 12.65 12.64 12.65 0.0K
14:18 12.65 12.70 12.65 12.70 0.0K
14:19 12.70 12.73 12.70 12.73 0.0K
14:20 12.72 12.72 12.69 12.69 0.0K
14:21 12.67 12.67 12.65 12.65 0.0K
14:22 12.67 12.68 12.67 12.67 0.0K
14:23 12.67 12.69 12.67 12.67 0.0K
14:24 12.67 12.67 12.64 12.64 0.0K
14:25 12.64 12.69 12.64 12.69 0.0K
14:26 12.69 12.70 12.68 12.68 0.0K
14:27 12.69 12.72 12.69 12.72 0.0K
14:28 12.70 12.72 12.69 12.72 0.0K
14:29 12.73 12.77 12.70 12.77 0.0K
14:30 12.77 12.77 12.72 12.72 0.0K
14:31 12.72 12.75 12.72 12.75 0.0K
14:32 12.75 12.77 12.73 12.73 0.0K
14:33 12.73 12.73 12.73 12.73 0.0K
14:34 12.73 12.75 12.73 12.73 0.0K
14:35 12.75 12.75 12.72 12.72 0.0K
14:36 12.73 12.80 12.73 12.80 0.0K
14:37 12.75 12.83 12.75 12.80 0.0K
14:38 12.82 12.82 12.77 12.77 0.0K
14:39 12.77 12.77 12.73 12.75 0.0K
14:40 12.75 12.75 12.72 12.72 0.0K
14:41 12.75 12.75 12.75 12.75 0.0K
14:42 12.75 12.77 12.75 12.75 0.0K
14:43 12.75 12.79 12.75 12.79 0.0K
14:44 12.78 12.78 12.75 12.78 0.0K
14:45 12.78 12.80 12.78 12.80 0.0K
14:46 12.80 12.80 12.78 12.80 0.0K
14:47 12.78 12.78 12.75 12.75 0.0K
14:48 12.75 12.75 12.70 12.70 0.0K
14:49 12.70 12.70 12.70 12.70 0.0K
14:50 12.70 12.70 12.67 12.70 0.0K
14:51 12.67 12.70 12.67 12.70 0.0K
14:52 12.70 12.70 12.69 12.69 0.0K
14:53 12.69 12.69 12.67 12.67 0.0K
14:54 12.68 12.69 12.68 12.69 0.0K
14:55 12.69 12.69 12.67 12.67 0.0K
14:56 12.67 12.67 12.67 12.67 0.0K
14:57 12.67 12.67 12.67 12.67 0.0K
14:58 12.67 12.69 12.67 12.69 0.0K
14:59 12.72 12.73 12.72 12.72 0.0K
15:00 12.75 12.75 12.72 12.72 0.0K
15:01 12.72 12.72 12.69 12.69 0.0K
15:02 12.69 12.69 12.69 12.69 0.0K
15:03 12.69 12.72 12.69 12.69 0.0K
15:04 12.69 12.69 12.67 12.69 0.0K
15:05 12.69 12.72 12.69 12.72 0.0K
15:06 12.72 12.72 12.69 12.69 0.0K
15:07 12.69 12.72 12.69 12.72 0.0K
15:08 12.69 12.72 12.69 12.72 0.0K
15:09 12.72 12.72 12.72 12.72 0.0K
15:10 12.72 12.73 12.72 12.73 0.0K
15:11 12.73 12.73 12.72 12.73 0.0K
15:12 12.73 12.73 12.72 12.72 0.0K
15:13 12.69 12.69 12.69 12.69 0.0K
15:14 12.69 12.70 12.69 12.70 0.0K
15:15 12.70 12.70 12.69 12.69 0.0K
15:16 12.72 12.75 12.72 12.75 0.0K
15:17 12.75 12.81 12.75 12.81 0.0K
15:18 12.83 12.83 12.78 12.78 0.0K
15:19 12.77 12.81 12.77 12.80 0.0K
15:20 12.78 12.80 12.77 12.77 0.0K
15:21 12.77 12.80 12.73 12.80 0.0K
15:22 12.81 12.81 12.81 12.81 0.0K
15:23 12.81 12.81 12.80 12.80 0.0K
15:24 12.78 12.78 12.77 12.78 0.0K
15:25 12.78 12.78 12.77 12.77 0.0K
15:26 12.75 12.77 12.75 12.77 0.0K
15:27 12.77 12.77 12.77 12.77 0.0K
15:28 12.77 12.77 12.70 12.70 0.0K
15:29 12.70 12.72 12.70 12.70 0.0K
15:30 12.72 12.78 12.72 12.78 0.0K
15:31 12.78 12.78 12.73 12.73 0.0K
15:32 12.77 12.80 12.77 12.80 0.0K
15:33 12.80 12.81 12.80 12.80 0.0K
15:34 12.83 12.83 12.80 12.80 0.0K
15:35 12.80 12.80 12.80 12.80 0.0K
15:36 12.80 12.80 12.77 12.77 0.0K
15:37 12.77 12.77 12.77 12.77 0.0K
15:38 12.77 12.77 12.77 12.77 0.0K
15:39 12.77 12.77 12.77 12.77 0.0K
15:40 12.77 12.77 12.73 12.73 0.0K
15:41 12.75 12.75 12.72 12.73 0.0K
15:42 12.72 12.73 12.72 12.72 0.0K
15:43 12.72 12.73 12.72 12.73 0.0K
15:44 12.77 12.77 12.75 12.75 0.0K
15:45 12.72 12.75 12.72 12.74 0.0K
15:46 12.77 12.80 12.77 12.80 0.0K
15:47 12.77 12.77 12.73 12.73 0.0K
15:48 12.74 12.77 12.73 12.73 0.0K
15:49 12.73 12.78 12.73 12.78 0.0K
15:50 12.80 12.81 12.80 12.81 0.0K
15:51 12.81 12.81 12.78 12.78 0.0K
15:52 12.78 12.78 12.73 12.73 0.0K
15:53 12.73 12.73 12.70 12.70 0.0K
15:54 12.69 12.69 12.65 12.65 0.0K
15:55 12.65 12.70 12.65 12.69 0.0K
15:56 12.65 12.65 12.65 12.65 0.0K
15:57 12.65 12.65 12.65 12.65 0.0K
15:58 12.65 12.65 12.65 12.65 0.0K
15:59 12.69 12.69 12.64 12.65 0.0K
16:03 12.69 12.69 12.69 12.69 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