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 13.97 14.00 13.97 13.97 0.0K
09:32 14.03 14.03 14.00 14.00 0.0K
09:33 13.97 14.01 13.97 13.97 0.0K
09:34 13.97 13.98 13.97 13.97 0.0K
09:35 13.97 13.97 13.92 13.92 0.0K
09:36 13.97 14.05 13.97 14.05 0.0K
09:37 14.06 14.09 14.06 14.09 0.0K
09:38 14.09 14.09 13.98 13.98 0.0K
09:39 14.00 14.01 14.00 14.00 0.0K
09:40 14.05 14.05 13.88 13.88 0.0K
09:41 13.89 13.92 13.89 13.91 0.0K
09:42 13.90 13.90 13.85 13.85 0.0K
09:43 13.88 13.90 13.84 13.84 0.0K
09:44 13.81 13.82 13.80 13.82 0.0K
09:45 13.88 13.88 13.85 13.85 0.0K
09:46 13.84 13.84 13.77 13.77 0.0K
09:47 13.84 13.84 13.74 13.74 0.0K
09:48 13.77 13.77 13.73 13.73 0.0K
09:49 13.76 13.76 13.73 13.76 0.0K
09:50 13.74 13.76 13.74 13.74 0.0K
09:51 13.77 13.77 13.74 13.76 0.0K
09:52 13.76 13.76 13.70 13.70 0.0K
09:53 13.70 13.70 13.65 13.65 0.0K
09:54 13.65 13.70 13.65 13.66 0.0K
09:55 13.66 13.66 13.63 13.63 0.0K
09:56 13.63 13.73 13.63 13.73 0.0K
09:57 13.71 13.71 13.70 13.70 0.0K
09:58 13.66 13.73 13.65 13.70 0.0K
09:59 13.73 13.76 13.73 13.76 0.0K
10:00 13.76 13.82 13.76 13.77 0.0K
10:01 13.80 13.80 13.73 13.73 0.0K
10:02 13.73 13.73 13.70 13.73 0.0K
10:03 13.71 13.73 13.71 13.71 0.0K
10:04 13.68 13.68 13.65 13.67 0.0K
10:05 13.65 13.68 13.65 13.65 0.0K
10:06 13.65 13.65 13.63 13.65 0.0K
10:07 13.65 13.68 13.64 13.68 0.0K
10:08 13.65 13.67 13.65 13.67 0.0K
10:09 13.67 13.67 13.65 13.65 0.0K
10:10 13.65 13.65 13.64 13.64 0.0K
10:11 13.64 13.68 13.64 13.68 0.0K
10:12 13.71 13.75 13.71 13.75 0.0K
10:13 13.71 13.79 13.71 13.79 0.0K
10:14 13.78 13.78 13.75 13.75 0.0K
10:15 13.76 13.82 13.76 13.82 0.0K
10:16 13.79 13.82 13.79 13.79 0.0K
10:17 13.79 13.87 13.79 13.82 0.0K
10:18 13.84 13.90 13.84 13.84 0.0K
10:19 13.82 13.85 13.82 13.84 0.0K
10:20 13.84 13.84 13.79 13.79 0.0K
10:21 13.79 13.87 13.79 13.87 0.0K
10:22 13.82 13.87 13.82 13.87 0.0K
10:23 13.87 13.87 13.82 13.84 0.0K
10:24 13.82 13.82 13.75 13.76 0.0K
10:25 13.78 13.82 13.78 13.82 0.0K
10:26 13.82 13.85 13.82 13.82 0.0K
10:27 13.82 13.85 13.82 13.85 0.0K
10:28 13.82 13.88 13.82 13.87 0.0K
10:29 13.87 13.90 13.87 13.87 0.0K
10:30 13.87 13.90 13.87 13.90 0.0K
10:31 13.90 13.97 13.90 13.97 0.0K
10:32 13.94 14.05 13.94 14.05 0.0K
10:33 14.01 14.01 14.01 14.01 0.0K
10:34 14.02 14.05 14.02 14.05 0.0K
10:35 14.05 14.10 14.05 14.08 0.0K
10:36 14.13 14.13 14.13 14.13 0.0K
10:37 14.14 14.20 14.14 14.19 0.0K
10:38 14.20 14.24 14.20 14.24 0.0K
10:39 14.22 14.22 14.16 14.19 0.0K
10:40 14.19 14.24 14.19 14.24 0.0K
10:41 14.22 14.24 14.22 14.24 0.0K
10:42 14.24 14.24 14.19 14.19 0.0K
10:43 14.20 14.20 14.16 14.16 0.0K
10:44 14.15 14.16 14.10 14.10 0.0K
10:45 14.13 14.13 14.05 14.05 0.0K
10:46 14.04 14.08 14.01 14.08 0.0K
10:47 14.11 14.14 14.08 14.14 0.0K
10:48 14.10 14.15 14.08 14.08 0.0K
10:49 13.97 13.97 13.82 13.88 0.0K
10:50 13.90 13.92 13.88 13.91 0.0K
10:51 13.92 13.99 13.92 13.99 0.0K
10:52 14.02 14.02 13.97 13.99 0.0K
10:53 14.02 14.06 14.02 14.03 0.0K
10:54 14.02 14.02 13.94 13.97 0.0K
10:55 13.97 13.97 13.94 13.96 0.0K
10:56 13.97 13.97 13.96 13.96 0.0K
10:57 13.97 14.05 13.97 14.05 0.0K
10:58 14.02 14.02 13.99 13.99 0.0K
10:59 13.97 13.99 13.94 13.99 0.0K
11:00 13.96 13.97 13.96 13.97 0.0K
11:01 13.99 14.02 13.99 14.02 0.0K
11:02 14.06 14.11 14.06 14.08 0.0K
11:03 14.08 14.14 14.08 14.10 0.0K
11:04 14.06 14.06 14.02 14.03 0.0K
11:05 14.06 14.10 14.06 14.06 0.0K
11:06 14.10 14.11 14.10 14.11 0.0K
11:07 14.06 14.08 14.00 14.00 0.0K
11:08 14.03 14.05 14.03 14.05 0.0K
11:09 14.05 14.05 14.00 14.03 0.0K
11:10 14.03 14.05 14.03 14.03 0.0K
11:11 14.06 14.08 14.03 14.05 0.0K
11:12 14.03 14.08 14.03 14.06 0.0K
11:13 14.06 14.06 14.05 14.05 0.0K
11:14 14.06 14.06 14.05 14.05 0.0K
11:15 14.05 14.08 14.05 14.08 0.0K
11:16 14.11 14.15 14.11 14.12 0.0K
11:17 14.11 14.14 14.11 14.12 0.0K
11:18 14.11 14.15 14.11 14.15 0.0K
11:19 14.15 14.19 14.15 14.19 0.0K
11:20 14.19 14.19 14.15 14.15 0.0K
11:21 14.19 14.19 14.14 14.14 0.0K
11:22 14.12 14.12 14.11 14.11 0.0K
11:23 14.15 14.15 14.15 14.15 0.0K
11:24 14.15 14.17 14.15 14.17 0.0K
11:25 14.17 14.20 14.17 14.20 0.0K
11:26 14.20 14.28 14.20 14.28 0.0K
11:27 14.24 14.24 14.20 14.20 0.0K
11:28 14.23 14.24 14.20 14.24 0.0K
11:29 14.28 14.28 14.28 14.28 0.0K
11:30 14.24 14.24 14.23 14.23 0.0K
11:31 14.28 14.28 14.23 14.23 0.0K
11:32 14.23 14.24 14.23 14.23 0.0K
11:33 14.23 14.23 14.19 14.20 0.0K
11:34 14.19 14.20 14.19 14.20 0.0K
11:35 14.20 14.23 14.20 14.23 0.0K
11:36 14.23 14.26 14.23 14.26 0.0K
11:37 14.26 14.28 14.26 14.26 0.0K
11:38 14.28 14.31 14.28 14.28 0.0K
11:39 14.26 14.31 14.26 14.28 0.0K
11:40 14.28 14.31 14.28 14.29 0.0K
11:41 14.29 14.35 14.29 14.35 0.0K
11:42 14.35 14.35 14.29 14.31 0.0K
11:43 14.32 14.37 14.32 14.35 0.0K
11:44 14.32 14.32 14.28 14.28 0.0K
11:45 14.28 14.29 14.26 14.29 0.0K
11:46 14.29 14.29 14.24 14.24 0.0K
11:47 14.26 14.32 14.26 14.32 0.0K
11:48 14.32 14.37 14.32 14.37 0.0K
11:49 14.37 14.40 14.37 14.37 0.0K
11:50 14.37 14.43 14.37 14.40 0.0K
11:51 14.37 14.37 14.35 14.35 0.0K
11:52 14.37 14.43 14.37 14.43 0.0K
11:53 14.43 14.46 14.43 14.46 0.0K
11:54 14.46 14.46 14.43 14.43 0.0K
11:55 14.38 14.42 14.38 14.38 0.0K
11:56 14.38 14.38 14.32 14.32 0.0K
11:57 14.31 14.35 14.31 14.31 0.0K
11:58 14.31 14.31 14.29 14.29 0.0K
11:59 14.32 14.32 14.29 14.29 0.0K
12:00 14.28 14.31 14.21 14.21 0.0K
12:01 14.21 14.27 14.21 14.26 0.0K
12:02 14.26 14.26 14.21 14.21 0.0K
12:03 14.18 14.18 14.17 14.17 0.0K
12:04 14.17 14.17 14.14 14.17 0.0K
12:05 14.28 14.28 14.21 14.26 0.0K
12:06 14.28 14.35 14.28 14.35 0.0K
12:07 14.35 14.35 14.32 14.32 0.0K
12:08 14.32 14.37 14.29 14.37 0.0K
12:09 14.40 14.43 14.40 14.43 0.0K
12:10 14.40 14.41 14.40 14.40 0.0K
12:11 14.40 14.44 14.40 14.44 0.0K
12:12 14.44 14.44 14.41 14.44 0.0K
12:13 14.40 14.44 14.40 14.40 0.0K
12:14 14.40 14.40 14.33 14.33 0.0K
12:15 14.33 14.37 14.33 14.37 0.0K
12:16 14.33 14.38 14.33 14.38 0.0K
12:17 14.41 14.42 14.41 14.42 0.0K
12:18 14.42 14.42 14.42 14.42 0.0K
12:19 14.42 14.42 14.39 14.39 0.0K
12:20 14.38 14.38 14.35 14.35 0.0K
12:21 14.35 14.41 14.35 14.38 0.0K
12:22 14.38 14.38 14.28 14.28 0.0K
12:23 14.30 14.30 14.24 14.28 0.0K
12:24 14.28 14.28 14.24 14.24 0.0K
12:25 14.24 14.25 14.21 14.21 0.0K
12:26 14.21 14.22 14.19 14.22 0.0K
12:27 14.22 14.22 14.18 14.19 0.0K
12:28 14.16 14.19 14.16 14.16 0.0K
12:29 14.16 14.16 14.15 14.16 0.0K
12:30 14.16 14.21 14.16 14.19 0.0K
12:31 14.18 14.24 14.18 14.24 0.0K
12:32 14.24 14.24 14.16 14.16 0.0K
12:33 14.16 14.16 14.09 14.09 0.0K
12:34 14.07 14.07 14.03 14.04 0.0K
12:35 14.04 14.10 14.04 14.10 0.0K
12:36 14.07 14.10 14.07 14.07 0.0K
12:37 14.03 14.03 14.00 14.00 0.0K
12:38 13.98 14.00 13.96 13.96 0.0K
12:39 14.00 14.07 14.00 14.07 0.0K
12:40 14.06 14.06 14.03 14.03 0.0K
12:41 14.03 14.06 14.00 14.06 0.0K
12:42 13.98 14.03 13.98 14.01 0.0K
12:43 14.01 14.01 13.95 13.97 0.0K
12:44 13.94 13.94 13.91 13.92 0.0K
12:45 13.91 13.91 13.86 13.86 0.0K
12:46 13.83 13.89 13.83 13.86 0.0K
12:47 13.83 13.86 13.83 13.86 0.0K
12:48 13.91 13.92 13.89 13.89 0.0K
12:49 13.91 13.92 13.89 13.89 0.0K
12:50 13.89 13.89 13.87 13.87 0.0K
12:51 13.84 13.87 13.84 13.87 0.0K
12:52 13.84 13.84 13.81 13.81 0.0K
12:53 13.81 13.81 13.77 13.77 0.0K
12:54 13.80 13.81 13.77 13.77 0.0K
12:55 13.77 13.78 13.77 13.78 0.0K
12:56 13.80 13.84 13.78 13.84 0.0K
12:57 13.84 13.89 13.84 13.89 0.0K
12:58 13.92 14.02 13.92 14.02 0.0K
12:59 14.04 14.04 14.00 14.00 0.0K
13:00 14.03 14.03 14.00 14.00 0.0K
13:01 14.03 14.03 13.99 14.00 0.0K
13:02 14.00 14.00 13.96 13.96 0.0K
13:03 13.96 13.96 13.92 13.92 0.0K
13:04 13.93 13.93 13.86 13.86 0.0K
13:05 13.86 13.86 13.80 13.80 0.0K
13:06 13.78 13.84 13.78 13.84 0.0K
13:07 13.81 13.81 13.81 13.81 0.0K
13:08 13.83 13.83 13.78 13.78 0.0K
13:09 13.78 13.86 13.78 13.86 0.0K
13:10 13.86 13.86 13.83 13.83 0.0K
13:11 13.81 13.90 13.81 13.90 0.0K
13:12 13.89 13.89 13.83 13.83 0.0K
13:13 13.83 13.83 13.79 13.79 0.0K
13:14 13.83 13.83 13.78 13.79 0.0K
13:15 13.78 13.78 13.78 13.78 0.0K
13:16 13.78 13.79 13.78 13.79 0.0K
13:17 13.78 13.81 13.77 13.81 0.0K
13:18 13.78 13.79 13.75 13.79 0.0K
13:19 13.75 13.78 13.75 13.75 0.0K
13:20 13.75 13.76 13.75 13.75 0.0K
13:21 13.75 13.83 13.75 13.83 0.0K
13:22 13.84 13.86 13.83 13.83 0.0K
13:23 13.83 13.86 13.83 13.86 0.0K
13:24 13.86 13.90 13.86 13.89 0.0K
13:25 13.89 13.89 13.86 13.86 0.0K
13:26 13.89 13.93 13.89 13.93 0.0K
13:27 13.90 13.90 13.86 13.86 0.0K
13:28 13.86 13.89 13.86 13.89 0.0K
13:29 13.89 13.92 13.89 13.92 0.0K
13:30 13.90 13.93 13.89 13.89 0.0K
13:31 13.89 13.93 13.89 13.93 0.0K
13:32 13.93 13.93 13.86 13.86 0.0K
13:33 13.86 13.90 13.86 13.90 0.0K
13:34 13.87 13.89 13.86 13.87 0.0K
13:35 13.89 13.90 13.88 13.88 0.0K
13:36 13.89 13.89 13.87 13.89 0.0K
13:37 13.86 13.86 13.83 13.83 0.0K
13:38 13.83 13.86 13.83 13.83 0.0K
13:39 13.79 13.79 13.78 13.78 0.0K
13:40 13.78 13.78 13.76 13.76 0.0K
13:41 13.75 13.78 13.75 13.75 0.0K
13:42 13.75 13.79 13.75 13.79 0.0K
13:43 13.79 13.81 13.78 13.81 0.0K
13:44 13.86 13.86 13.79 13.79 0.0K
13:45 13.78 13.78 13.78 13.78 0.0K
13:46 13.75 13.78 13.75 13.78 0.0K
13:47 13.78 13.78 13.75 13.75 0.0K
13:48 13.74 13.78 13.74 13.78 0.0K
13:49 13.77 13.81 13.77 13.81 0.0K
13:50 13.78 13.81 13.78 13.78 0.0K
13:51 13.78 13.78 13.78 13.78 0.0K
13:52 13.78 13.78 13.75 13.75 0.0K
13:53 13.76 13.77 13.74 13.74 0.0K
13:54 13.74 13.74 13.74 13.74 0.0K
13:55 13.74 13.75 13.74 13.75 0.0K
13:56 13.78 13.78 13.76 13.78 0.0K
13:57 13.78 13.80 13.78 13.78 0.0K
13:58 13.77 13.77 13.74 13.74 0.0K
13:59 13.74 13.74 13.74 13.74 0.0K
14:00 13.74 13.75 13.72 13.72 0.0K
14:01 13.74 13.74 13.70 13.70 0.0K
14:02 13.70 13.72 13.70 13.70 0.0K
14:03 13.70 13.74 13.70 13.74 0.0K
14:04 13.74 13.74 13.70 13.70 0.0K
14:05 13.70 13.74 13.70 13.74 0.0K
14:06 13.75 13.81 13.75 13.81 0.0K
14:07 13.81 13.83 13.81 13.83 0.0K
14:08 13.84 13.84 13.81 13.81 0.0K
14:09 13.79 13.83 13.79 13.83 0.0K
14:10 13.83 13.83 13.78 13.78 0.0K
14:11 13.78 13.78 13.74 13.74 0.0K
14:12 13.74 13.75 13.72 13.72 0.0K
14:13 13.73 13.73 13.69 13.70 0.0K
14:14 13.72 13.72 13.70 13.72 0.0K
14:15 13.70 13.70 13.70 13.70 0.0K
14:16 13.69 13.69 13.67 13.67 0.0K
14:17 13.65 13.69 13.64 13.69 0.0K
14:18 13.67 13.67 13.67 13.67 0.0K
14:19 13.64 13.64 13.60 13.60 0.0K
14:20 13.61 13.61 13.58 13.60 0.0K
14:21 13.58 13.58 13.58 13.58 0.0K
14:22 13.55 13.55 13.54 13.54 0.0K
14:23 13.51 13.51 13.51 13.51 0.0K
14:24 13.52 13.54 13.52 13.54 0.0K
14:25 13.54 13.55 13.54 13.55 0.0K
14:26 13.55 13.60 13.55 13.60 0.0K
14:27 13.58 13.60 13.55 13.55 0.0K
14:28 13.55 13.58 13.55 13.58 0.0K
14:29 13.58 13.58 13.52 13.52 0.0K
14:30 13.55 13.55 13.55 13.55 0.0K
14:31 13.54 13.58 13.54 13.55 0.0K
14:32 13.58 13.58 13.58 13.58 0.0K
14:33 13.58 13.63 13.58 13.63 0.0K
14:34 13.63 13.63 13.61 13.61 0.0K
14:35 13.60 13.60 13.60 13.60 0.0K
14:36 13.60 13.64 13.60 13.63 0.0K
14:37 13.60 13.60 13.60 13.60 0.0K
14:38 13.58 13.58 13.56 13.56 0.0K
14:39 13.56 13.60 13.55 13.60 0.0K
14:40 13.56 13.60 13.56 13.56 0.0K
14:41 13.56 13.56 13.55 13.56 0.0K
14:42 13.56 13.60 13.56 13.60 0.0K
14:43 13.58 13.60 13.58 13.60 0.0K
14:44 13.63 13.64 13.61 13.63 0.0K
14:45 13.63 13.69 13.63 13.69 0.0K
14:46 13.69 13.69 13.67 13.67 0.0K
14:47 13.67 13.69 13.67 13.69 0.0K
14:48 13.67 13.69 13.67 13.67 0.0K
14:49 13.69 13.69 13.67 13.69 0.0K
14:50 13.72 13.73 13.72 13.72 0.0K
14:51 13.69 13.69 13.65 13.67 0.0K
14:52 13.67 13.67 13.64 13.64 0.0K
14:53 13.65 13.65 13.64 13.64 0.0K
14:54 13.64 13.64 13.62 13.62 0.0K
14:55 13.62 13.62 13.61 13.61 0.0K
14:56 13.61 13.61 13.58 13.59 0.0K
14:57 13.61 13.61 13.61 13.61 0.0K
14:58 13.58 13.61 13.58 13.61 0.0K
14:59 13.61 13.64 13.61 13.64 0.0K
15:00 13.61 13.65 13.61 13.65 0.0K
15:01 13.64 13.64 13.60 13.60 0.0K
15:02 13.61 13.61 13.58 13.60 0.0K
15:03 13.60 13.61 13.60 13.61 0.0K
15:04 13.61 13.61 13.58 13.60 0.0K
15:05 13.58 13.58 13.53 13.53 0.0K
15:06 13.56 13.56 13.53 13.53 0.0K
15:07 13.50 13.50 13.50 13.50 0.0K
15:08 13.50 13.50 13.46 13.46 0.0K
15:09 13.46 13.46 13.42 13.42 0.0K
15:10 13.42 13.42 13.42 13.42 0.0K
15:11 13.42 13.44 13.42 13.42 0.0K
15:12 13.44 13.44 13.42 13.42 0.0K
15:13 13.42 13.46 13.42 13.46 0.0K
15:14 13.46 13.46 13.46 13.46 0.0K
15:15 13.46 13.53 13.46 13.53 0.0K
15:16 13.53 13.53 13.47 13.47 0.0K
15:17 13.47 13.50 13.47 13.47 0.0K
15:18 13.47 13.47 13.44 13.44 0.0K
15:19 13.44 13.44 13.42 13.42 0.0K
15:20 13.42 13.44 13.42 13.44 0.0K
15:21 13.47 13.47 13.46 13.47 0.0K
15:22 13.46 13.47 13.44 13.47 0.0K
15:23 13.47 13.47 13.46 13.46 0.0K
15:24 13.47 13.50 13.47 13.47 0.0K
15:25 13.47 13.47 13.47 13.47 0.0K
15:26 13.48 13.48 13.47 13.47 0.0K
15:27 13.47 13.47 13.47 13.47 0.0K
15:28 13.47 13.49 13.47 13.49 0.0K
15:29 13.47 13.47 13.46 13.46 0.0K
15:30 13.46 13.46 13.41 13.41 0.0K
15:31 13.40 13.41 13.40 13.41 0.0K
15:32 13.41 13.44 13.41 13.44 0.0K
15:33 13.47 13.47 13.44 13.46 0.0K
15:34 13.44 13.44 13.41 13.41 0.0K
15:35 13.41 13.47 13.41 13.47 0.0K
15:36 13.49 13.52 13.49 13.52 0.0K
15:37 13.50 13.52 13.49 13.52 0.0K
15:38 13.53 13.55 13.52 13.55 0.0K
15:39 13.56 13.60 13.56 13.56 0.0K
15:40 13.56 13.63 13.56 13.61 0.0K
15:41 13.60 13.64 13.60 13.61 0.0K
15:42 13.60 13.64 13.60 13.60 0.0K
15:43 13.60 13.60 13.50 13.50 0.0K
15:44 13.52 13.52 13.50 13.50 0.0K
15:45 13.53 13.56 13.53 13.53 0.0K
15:46 13.53 13.56 13.53 13.56 0.0K
15:47 13.56 13.56 13.53 13.53 0.0K
15:48 13.53 13.53 13.50 13.50 0.0K
15:49 13.50 13.50 13.50 13.50 0.0K
15:50 13.52 13.55 13.52 13.55 0.0K
15:51 13.53 13.53 13.50 13.50 0.0K
15:52 13.50 13.51 13.50 13.51 0.0K
15:53 13.51 13.58 13.51 13.55 0.0K
15:54 13.53 13.53 13.47 13.47 0.0K
15:55 13.44 13.44 13.37 13.39 0.0K
15:56 13.39 13.44 13.39 13.41 0.0K
15:57 13.37 13.41 13.37 13.41 0.0K
15:58 13.37 13.37 13.36 13.36 0.0K
15:59 13.36 13.39 13.36 13.39 0.0K
16:03 13.43 13.43 13.43 13.43 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