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 13.50 13.50 13.44 13.48 0.0K
09:32 13.52 13.55 13.49 13.55 0.0K
09:33 13.55 13.57 13.55 13.55 0.0K
09:34 13.55 13.55 13.52 13.52 0.0K
09:35 13.55 13.60 13.55 13.60 0.0K
09:36 13.60 13.68 13.60 13.65 0.0K
09:37 13.60 13.63 13.60 13.60 0.0K
09:38 13.59 13.59 13.55 13.57 0.0K
09:39 13.55 13.60 13.54 13.60 0.0K
09:40 13.62 13.63 13.62 13.62 0.0K
09:41 13.62 13.65 13.62 13.65 0.0K
09:42 13.65 13.66 13.63 13.66 0.0K
09:43 13.63 13.66 13.60 13.66 0.0K
09:44 13.66 13.69 13.66 13.66 0.0K
09:45 13.68 13.68 13.60 13.60 0.0K
09:46 13.66 13.66 13.66 13.66 0.0K
09:47 13.66 13.66 13.63 13.63 0.0K
09:48 13.60 13.63 13.58 13.63 0.0K
09:49 13.60 13.62 13.55 13.55 0.0K
09:50 13.58 13.58 13.51 13.51 0.0K
09:51 13.49 13.51 13.46 13.51 0.0K
09:52 13.52 13.55 13.52 13.55 0.0K
09:53 13.55 13.59 13.55 13.59 0.0K
09:54 13.60 13.63 13.60 13.60 0.0K
09:55 13.60 13.63 13.60 13.60 0.0K
09:56 13.60 13.66 13.60 13.66 0.0K
09:57 13.68 13.68 13.66 13.66 0.0K
09:58 13.66 13.66 13.66 13.66 0.0K
09:59 13.66 13.66 13.63 13.63 0.0K
10:00 13.63 13.70 13.60 13.60 0.0K
10:01 13.60 13.65 13.57 13.65 0.0K
10:02 13.63 13.65 13.63 13.63 0.0K
10:03 13.60 13.63 13.52 13.52 0.0K
10:04 13.55 13.55 13.49 13.52 0.0K
10:05 13.52 13.52 13.46 13.46 0.0K
10:06 13.46 13.46 13.44 13.44 0.0K
10:07 13.43 13.43 13.38 13.38 0.0K
10:08 13.37 13.37 13.35 13.35 0.0K
10:09 13.37 13.43 13.37 13.43 0.0K
10:10 13.44 13.46 13.41 13.41 0.0K
10:11 13.44 13.44 13.40 13.40 0.0K
10:12 13.41 13.44 13.41 13.44 0.0K
10:13 13.44 13.44 13.41 13.44 0.0K
10:14 13.41 13.41 13.41 13.41 0.0K
10:15 13.41 13.41 13.38 13.38 0.0K
10:16 13.40 13.40 13.37 13.38 0.0K
10:17 13.40 13.42 13.40 13.42 0.0K
10:18 13.40 13.40 13.33 13.39 0.0K
10:19 13.40 13.40 13.37 13.37 0.0K
10:20 13.33 13.33 13.32 13.32 0.0K
10:21 13.33 13.37 13.33 13.37 0.0K
10:22 13.33 13.33 13.27 13.27 0.0K
10:23 13.27 13.32 13.27 13.32 0.0K
10:24 13.33 13.37 13.32 13.37 0.0K
10:25 13.37 13.40 13.37 13.40 0.0K
10:26 13.37 13.41 13.35 13.41 0.0K
10:27 13.43 13.43 13.37 13.37 0.0K
10:28 13.35 13.40 13.33 13.33 0.0K
10:29 13.35 13.35 13.32 13.33 0.0K
10:30 13.32 13.32 13.32 13.32 0.0K
10:31 13.33 13.35 13.30 13.30 0.0K
10:32 13.33 13.37 13.33 13.37 0.0K
10:33 13.35 13.35 13.32 13.35 0.0K
10:34 13.32 13.35 13.32 13.35 0.0K
10:35 13.37 13.38 13.35 13.37 0.0K
10:36 13.35 13.35 13.32 13.35 0.0K
10:37 13.32 13.32 13.24 13.24 0.0K
10:38 13.26 13.30 13.26 13.29 0.0K
10:39 13.30 13.30 13.24 13.24 0.0K
10:40 13.23 13.23 13.19 13.19 0.0K
10:41 13.21 13.24 13.21 13.24 0.0K
10:42 13.23 13.24 13.21 13.24 0.0K
10:43 13.24 13.27 13.24 13.24 0.0K
10:44 13.27 13.27 13.24 13.24 0.0K
10:45 13.23 13.23 13.19 13.21 0.0K
10:46 13.24 13.24 13.17 13.19 0.0K
10:47 13.19 13.19 13.19 13.19 0.0K
10:48 13.24 13.24 13.24 13.24 0.0K
10:49 13.24 13.27 13.24 13.27 0.0K
10:50 13.29 13.32 13.29 13.32 0.0K
10:51 13.32 13.32 13.29 13.32 0.0K
10:52 13.32 13.32 13.29 13.29 0.0K
10:53 13.29 13.29 13.27 13.27 0.0K
10:54 13.27 13.36 13.27 13.36 0.0K
10:55 13.35 13.37 13.35 13.37 0.0K
10:56 13.35 13.40 13.35 13.40 0.0K
10:57 13.40 13.40 13.35 13.35 0.0K
10:58 13.32 13.32 13.32 13.32 0.0K
10:59 13.35 13.35 13.27 13.29 0.0K
11:00 13.27 13.27 13.24 13.24 0.0K
11:01 13.26 13.26 13.24 13.24 0.0K
11:02 13.24 13.24 13.21 13.21 0.0K
11:03 13.21 13.21 13.19 13.19 0.0K
11:04 13.18 13.21 13.18 13.21 0.0K
11:05 13.21 13.24 13.21 13.21 0.0K
11:06 13.21 13.24 13.21 13.24 0.0K
11:07 13.21 13.24 13.21 13.24 0.0K
11:08 13.24 13.24 13.19 13.19 0.0K
11:09 13.18 13.19 13.16 13.16 0.0K
11:10 13.16 13.19 13.16 13.16 0.0K
11:11 13.16 13.16 13.16 13.16 0.0K
11:12 13.16 13.16 13.16 13.16 0.0K
11:13 13.16 13.19 13.16 13.19 0.0K
11:14 13.19 13.23 13.19 13.21 0.0K
11:15 13.21 13.23 13.19 13.23 0.0K
11:16 13.23 13.23 13.19 13.21 0.0K
11:17 13.19 13.21 13.19 13.19 0.0K
11:18 13.19 13.19 13.19 13.19 0.0K
11:19 13.19 13.21 13.19 13.21 0.0K
11:20 13.23 13.23 13.23 13.23 0.0K
11:21 13.26 13.27 13.24 13.27 0.0K
11:22 13.30 13.32 13.30 13.30 0.0K
11:23 13.27 13.27 13.26 13.26 0.0K
11:24 13.27 13.30 13.26 13.26 0.0K
11:25 13.26 13.26 13.23 13.24 0.0K
11:26 13.26 13.34 13.26 13.30 0.0K
11:27 13.34 13.35 13.34 13.34 0.0K
11:28 13.35 13.35 13.32 13.32 0.0K
11:29 13.35 13.35 13.24 13.24 0.0K
11:30 13.30 13.30 13.18 13.19 0.0K
11:31 13.20 13.23 13.20 13.23 0.0K
11:32 13.23 13.23 13.19 13.21 0.0K
11:33 13.18 13.23 13.18 13.23 0.0K
11:34 13.23 13.23 13.18 13.18 0.0K
11:35 13.18 13.21 13.18 13.21 0.0K
11:36 13.21 13.23 13.19 13.23 0.0K
11:37 13.24 13.29 13.24 13.29 0.0K
11:38 13.29 13.29 13.29 13.29 0.0K
11:39 13.26 13.29 13.26 13.29 0.0K
11:40 13.29 13.30 13.29 13.30 0.0K
11:41 13.29 13.34 13.29 13.34 0.0K
11:42 13.34 13.37 13.32 13.37 0.0K
11:43 13.34 13.37 13.34 13.37 0.0K
11:44 13.37 13.37 13.37 13.37 0.0K
11:45 13.34 13.34 13.34 13.34 0.0K
11:46 13.34 13.34 13.34 13.34 0.0K
11:47 13.30 13.30 13.29 13.30 0.0K
11:48 13.30 13.34 13.30 13.30 0.0K
11:49 13.34 13.38 13.34 13.38 0.0K
11:50 13.38 13.41 13.38 13.39 0.0K
11:51 13.40 13.45 13.40 13.45 0.0K
11:52 13.45 13.46 13.45 13.46 0.0K
11:53 13.46 13.49 13.45 13.49 0.0K
11:54 13.45 13.45 13.45 13.45 0.0K
11:55 13.48 13.52 13.48 13.52 0.0K
11:56 13.51 13.51 13.45 13.45 0.0K
11:57 13.45 13.48 13.45 13.48 0.0K
11:58 13.48 13.51 13.48 13.51 0.0K
11:59 13.51 13.54 13.51 13.54 0.0K
12:00 13.52 13.52 13.48 13.48 0.0K
12:01 13.49 13.49 13.48 13.48 0.0K
12:02 13.48 13.51 13.48 13.51 0.0K
12:03 13.56 13.60 13.56 13.59 0.0K
12:04 13.60 13.67 13.60 13.67 0.0K
12:05 13.67 13.67 13.63 13.63 0.0K
12:06 13.62 13.70 13.62 13.70 0.0K
12:07 13.68 13.68 13.65 13.65 0.0K
12:08 13.63 13.65 13.63 13.65 0.0K
12:09 13.62 13.65 13.62 13.62 0.0K
12:10 13.62 13.67 13.62 13.65 0.0K
12:11 13.67 13.67 13.67 13.67 0.0K
12:12 13.68 13.71 13.68 13.70 0.0K
12:13 13.70 13.70 13.67 13.67 0.0K
12:14 13.67 13.71 13.67 13.71 0.0K
12:15 13.71 13.71 13.70 13.70 0.0K
12:16 13.68 13.70 13.68 13.70 0.0K
12:17 13.70 13.74 13.70 13.74 0.0K
12:18 13.74 13.74 13.68 13.68 0.0K
12:19 13.68 13.68 13.67 13.67 0.0K
12:20 13.67 13.67 13.59 13.59 0.0K
12:21 13.59 13.62 13.59 13.59 0.0K
12:22 13.62 13.62 13.56 13.56 0.0K
12:23 13.56 13.56 13.56 13.56 0.0K
12:24 13.57 13.62 13.57 13.62 0.0K
12:25 13.63 13.70 13.63 13.70 0.0K
12:26 13.65 13.67 13.65 13.67 0.0K
12:27 13.67 13.73 13.67 13.73 0.0K
12:28 13.73 13.73 13.71 13.71 0.0K
12:29 13.70 13.71 13.70 13.70 0.0K
12:30 13.71 13.71 13.67 13.70 0.0K
12:31 13.63 13.70 13.63 13.70 0.0K
12:32 13.70 13.71 13.70 13.70 0.0K
12:33 13.70 13.73 13.70 13.73 0.0K
12:34 13.73 13.74 13.73 13.74 0.0K
12:35 13.74 13.78 13.74 13.78 0.0K
12:36 13.78 13.82 13.78 13.82 0.0K
12:37 13.79 13.82 13.79 13.82 0.0K
12:38 13.82 13.82 13.79 13.79 0.0K
12:39 13.82 13.82 13.79 13.82 0.0K
12:40 13.84 13.84 13.79 13.79 0.0K
12:41 13.76 13.81 13.76 13.81 0.0K
12:42 13.79 13.79 13.76 13.76 0.0K
12:43 13.79 13.81 13.79 13.81 0.0K
12:44 13.77 13.77 13.77 13.77 0.0K
12:45 13.74 13.74 13.73 13.73 0.0K
12:46 13.74 13.82 13.74 13.82 0.0K
12:47 13.82 13.82 13.82 13.82 0.0K
12:48 13.84 13.85 13.82 13.82 0.0K
12:49 13.85 13.90 13.85 13.87 0.0K
12:50 13.87 13.87 13.85 13.87 0.0K
12:51 13.85 13.85 13.81 13.81 0.0K
12:52 13.81 13.85 13.81 13.85 0.0K
12:53 13.85 13.85 13.81 13.81 0.0K
12:54 13.84 13.84 13.81 13.81 0.0K
12:55 13.81 13.81 13.77 13.77 0.0K
12:56 13.77 13.80 13.75 13.77 0.0K
12:57 13.77 13.81 13.77 13.77 0.0K
12:58 13.76 13.76 13.66 13.66 0.0K
12:59 13.66 13.73 13.65 13.73 0.0K
13:00 13.73 13.76 13.70 13.76 0.0K
13:01 13.77 13.77 13.71 13.76 0.0K
13:02 13.76 13.76 13.73 13.73 0.0K
13:03 13.76 13.81 13.76 13.81 0.0K
13:04 13.81 13.81 13.81 13.81 0.0K
13:05 13.81 13.81 13.74 13.74 0.0K
13:06 13.74 13.82 13.74 13.82 0.0K
13:07 13.81 13.81 13.77 13.79 0.0K
13:08 13.81 13.82 13.79 13.82 0.0K
13:09 13.79 13.82 13.79 13.79 0.0K
13:10 13.79 13.82 13.79 13.82 0.0K
13:11 13.82 13.82 13.77 13.77 0.0K
13:12 13.77 13.79 13.77 13.77 0.0K
13:13 13.77 13.79 13.77 13.79 0.0K
13:14 13.79 13.81 13.79 13.79 0.0K
13:15 13.79 13.79 13.70 13.70 0.0K
13:16 13.71 13.74 13.71 13.74 0.0K
13:17 13.74 13.74 13.73 13.73 0.0K
13:18 13.73 13.73 13.70 13.70 0.0K
13:19 13.68 13.68 13.68 13.68 0.0K
13:20 13.68 13.71 13.68 13.70 0.0K
13:21 13.70 13.70 13.66 13.68 0.0K
13:22 13.68 13.71 13.68 13.71 0.0K
13:23 13.70 13.70 13.66 13.66 0.0K
13:24 13.63 13.66 13.63 13.63 0.0K
13:25 13.63 13.65 13.63 13.63 0.0K
13:26 13.66 13.70 13.66 13.68 0.0K
13:27 13.70 13.71 13.70 13.71 0.0K
13:28 13.71 13.77 13.71 13.77 0.0K
13:29 13.77 13.81 13.77 13.81 0.0K
13:30 13.79 13.79 13.74 13.74 0.0K
13:31 13.74 13.79 13.74 13.76 0.0K
13:32 13.77 13.77 13.71 13.74 0.0K
13:33 13.74 13.76 13.74 13.76 0.0K
13:34 13.74 13.76 13.74 13.76 0.0K
13:35 13.79 13.79 13.74 13.79 0.0K
13:36 13.79 13.80 13.79 13.79 0.0K
13:37 13.82 13.84 13.82 13.84 0.0K
13:38 13.84 13.85 13.82 13.85 0.0K
13:39 13.87 13.87 13.87 13.87 0.0K
13:40 13.90 13.91 13.90 13.91 0.0K
13:41 13.92 13.95 13.91 13.91 0.0K
13:42 13.91 13.95 13.90 13.90 0.0K
13:43 13.91 13.95 13.91 13.91 0.0K
13:44 13.91 13.93 13.90 13.90 0.0K
13:45 13.90 13.95 13.87 13.87 0.0K
13:46 13.87 13.87 13.84 13.84 0.0K
13:47 13.84 13.87 13.84 13.84 0.0K
13:48 13.87 13.87 13.87 13.87 0.0K
13:49 13.87 13.88 13.87 13.88 0.0K
13:50 13.88 13.88 13.84 13.87 0.0K
13:51 13.87 13.87 13.84 13.87 0.0K
13:52 13.84 13.84 13.80 13.80 0.0K
13:53 13.79 13.82 13.79 13.79 0.0K
13:54 13.80 13.84 13.80 13.84 0.0K
13:55 13.84 13.84 13.84 13.84 0.0K
13:56 13.84 13.88 13.84 13.88 0.0K
13:57 13.87 13.88 13.87 13.88 0.0K
13:58 13.90 13.90 13.87 13.87 0.0K
13:59 13.89 13.91 13.87 13.87 0.0K
14:00 13.88 13.90 13.87 13.87 0.0K
14:01 13.90 13.95 13.90 13.95 0.0K
14:02 13.95 13.99 13.95 13.95 0.0K
14:03 13.96 13.99 13.96 13.99 0.0K
14:04 14.01 14.02 14.01 14.01 0.0K
14:05 14.02 14.02 13.99 13.99 0.0K
14:06 13.99 14.04 13.99 14.01 0.0K
14:07 13.96 13.98 13.96 13.96 0.0K
14:08 13.96 13.98 13.96 13.96 0.0K
14:09 13.98 13.98 13.96 13.96 0.0K
14:10 13.96 13.96 13.90 13.90 0.0K
14:11 13.90 13.96 13.90 13.93 0.0K
14:12 13.95 13.96 13.93 13.96 0.0K
14:13 13.96 13.96 13.91 13.91 0.0K
14:14 13.93 13.96 13.93 13.96 0.0K
14:15 13.96 13.96 13.96 13.96 0.0K
14:16 13.96 14.01 13.96 14.01 0.0K
14:17 14.01 14.01 14.01 14.01 0.0K
14:18 13.99 14.04 13.99 14.04 0.0K
14:19 14.04 14.05 14.04 14.05 0.0K
14:20 14.04 14.05 14.04 14.05 0.0K
14:21 14.07 14.10 14.07 14.10 0.0K
14:22 14.10 14.10 14.10 14.10 0.0K
14:23 14.10 14.10 14.09 14.09 0.0K
14:24 14.05 14.05 14.01 14.01 0.0K
14:25 14.01 14.09 14.01 14.09 0.0K
14:26 14.05 14.09 14.05 14.05 0.0K
14:27 14.05 14.09 14.05 14.09 0.0K
14:28 14.10 14.10 14.10 14.10 0.0K
14:29 14.13 14.13 14.09 14.09 0.0K
14:30 14.09 14.12 14.09 14.10 0.0K
14:31 14.10 14.13 14.10 14.10 0.0K
14:32 14.10 14.10 14.02 14.04 0.0K
14:33 14.07 14.10 14.05 14.05 0.0K
14:34 14.05 14.09 14.05 14.09 0.0K
14:35 14.09 14.10 14.09 14.09 0.0K
14:36 14.05 14.05 14.04 14.05 0.0K
14:37 14.09 14.10 14.09 14.10 0.0K
14:38 14.13 14.13 14.09 14.09 0.0K
14:39 14.09 14.09 14.09 14.09 0.0K
14:40 14.09 14.09 14.05 14.05 0.0K
14:41 14.05 14.05 14.04 14.04 0.0K
14:42 14.01 14.01 13.96 13.96 0.0K
14:43 13.93 13.96 13.93 13.95 0.0K
14:44 13.93 13.96 13.93 13.96 0.0K
14:45 13.93 13.93 13.90 13.90 0.0K
14:46 13.90 13.90 13.85 13.85 0.0K
14:47 13.81 13.85 13.81 13.85 0.0K
14:48 13.82 13.82 13.71 13.71 0.0K
14:49 13.68 13.74 13.68 13.74 0.0K
14:50 13.71 13.71 13.63 13.63 0.0K
14:51 13.65 13.65 13.59 13.59 0.0K
14:52 13.59 13.60 13.57 13.59 0.0K
14:53 13.57 13.66 13.57 13.66 0.0K
14:54 13.65 13.66 13.65 13.66 0.0K
14:55 13.70 13.81 13.70 13.81 0.0K
14:56 13.85 13.85 13.79 13.79 0.0K
14:57 13.80 13.85 13.77 13.85 0.0K
14:58 13.85 13.88 13.85 13.85 0.0K
14:59 13.87 13.96 13.87 13.96 0.0K
15:00 13.96 13.99 13.95 13.95 0.0K
15:01 13.91 13.93 13.87 13.93 0.0K
15:02 13.90 13.96 13.90 13.96 0.0K
15:03 13.95 13.95 13.90 13.90 0.0K
15:04 13.93 13.93 13.87 13.87 0.0K
15:05 13.90 13.93 13.88 13.88 0.0K
15:06 13.92 13.92 13.85 13.85 0.0K
15:07 13.92 13.93 13.92 13.93 0.0K
15:08 13.95 13.95 13.92 13.95 0.0K
15:09 13.95 13.95 13.95 13.95 0.0K
15:10 13.95 13.96 13.92 13.96 0.0K
15:11 13.92 13.92 13.88 13.92 0.0K
15:12 13.92 13.92 13.90 13.92 0.0K
15:13 13.92 13.92 13.88 13.88 0.0K
15:14 13.88 13.88 13.84 13.84 0.0K
15:15 13.84 13.84 13.79 13.79 0.0K
15:16 13.77 13.85 13.77 13.84 0.0K
15:17 13.84 13.84 13.84 13.84 0.0K
15:18 13.84 13.85 13.84 13.84 0.0K
15:19 13.84 13.87 13.84 13.85 0.0K
15:20 13.81 13.81 13.79 13.81 0.0K
15:21 13.84 13.84 13.84 13.84 0.0K
15:22 13.84 13.88 13.84 13.88 0.0K
15:23 13.87 13.88 13.87 13.88 0.0K
15:24 13.95 13.99 13.95 13.99 0.0K
15:25 13.96 13.96 13.93 13.93 0.0K
15:26 13.93 13.93 13.93 13.93 0.0K
15:27 13.93 13.96 13.93 13.93 0.0K
15:28 13.90 13.93 13.90 13.92 0.0K
15:29 13.90 13.90 13.87 13.87 0.0K
15:30 13.87 13.90 13.85 13.85 0.0K
15:31 13.85 13.85 13.82 13.82 0.0K
15:32 13.79 13.79 13.74 13.77 0.0K
15:33 13.76 13.76 13.74 13.76 0.0K
15:34 13.79 13.85 13.79 13.85 0.0K
15:35 13.85 13.87 13.85 13.85 0.0K
15:36 13.85 13.85 13.81 13.81 0.0K
15:37 13.85 13.85 13.84 13.85 0.0K
15:38 13.88 13.88 13.88 13.88 0.0K
15:39 13.85 13.92 13.85 13.92 0.0K
15:40 13.92 13.92 13.89 13.92 0.0K
15:41 13.88 13.93 13.88 13.92 0.0K
15:42 13.92 13.96 13.92 13.96 0.0K
15:43 14.01 14.01 13.98 13.98 0.0K
15:44 13.95 13.98 13.95 13.98 0.0K
15:45 13.98 13.99 13.98 13.98 0.0K
15:46 13.98 14.05 13.98 14.04 0.0K
15:47 14.05 14.07 14.05 14.07 0.0K
15:48 14.05 14.05 14.02 14.02 0.0K
15:49 14.02 14.02 14.01 14.01 0.0K
15:50 13.99 14.05 13.99 14.01 0.0K
15:51 14.01 14.01 13.98 13.98 0.0K
15:52 13.98 14.02 13.98 14.02 0.0K
15:53 14.02 14.02 13.99 13.99 0.0K
15:54 13.99 14.01 13.99 14.01 0.0K
15:55 13.96 14.01 13.96 14.01 0.0K
15:56 13.98 14.01 13.98 14.01 0.0K
15:57 14.02 14.05 14.02 14.05 0.0K
15:58 14.04 14.07 14.04 14.07 0.0K
15:59 14.07 14.09 14.07 14.09 0.0K
16:03 14.03 14.03 14.03 14.03 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