CBOE Long VIX Futures (LONGVOL)

LONGVOL
🏛️ アメリカ →
8.51
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-31 64.87 65.49 63.98 64.24 0.0M
2022-12-30 64.05 64.33 63.37 64.01 0.0M
2022-12-29 64.57 65.37 63.41 65.09 0.0M
2022-12-28 65.25 66.55 64.72 65.00 0.0M
2022-12-24 66.80 67.55 64.65 65.15 0.0M
2022-12-23 63.63 68.08 63.63 67.26 0.0M
2022-12-22 64.51 64.78 63.26 63.75 0.0M
2022-12-21 66.65 67.82 65.27 65.87 0.0M
2022-12-20 67.82 67.94 65.44 66.71 0.0M
2022-12-17 69.18 70.35 67.42 68.26 0.0M
2022-12-16 64.98 69.58 64.81 68.17 0.0M
2022-12-15 65.88 66.94 63.40 64.22 0.0M
2022-12-14 65.34 68.77 65.05 66.09 0.0M
2022-12-13 69.29 69.86 68.48 69.33 0.0M
2022-12-10 68.36 69.80 67.93 69.57 0.0M
2022-12-09 69.57 70.12 67.67 68.11 0.0M
2022-12-08 68.99 70.13 68.35 69.38 0.0M
2022-12-07 66.00 69.12 65.57 68.34 0.0M
2022-12-06 66.15 67.86 65.20 66.66 0.0M
2022-12-03 67.56 67.56 65.20 65.34 0.0M
2022-12-02 67.72 69.04 66.49 66.67 0.0M
2022-12-01 70.37 71.70 67.32 67.69 0.0M
2022-11-30 71.11 72.02 70.26 70.38 0.0M
2022-11-29 70.09 72.14 69.57 71.67 0.0M
2022-11-26 69.23 69.53 68.67 69.01 0.0M
2022-11-24 70.19 70.49 68.46 68.69 0.0M
2022-11-23 71.93 72.08 70.01 70.16 0.0M
2022-11-22 74.72 75.01 72.49 72.74 0.0M
2022-11-19 74.70 76.36 74.56 74.76 0.0M
2022-11-18 77.64 77.64 75.57 75.57 0.0M
2022-11-17 77.42 77.72 76.20 76.40 0.0M
2022-11-16 75.56 80.70 75.56 78.23 0.0M
2022-11-15 77.52 77.52 75.33 77.22 0.0M
2022-11-12 79.28 79.58 77.22 77.60 0.0M
2022-11-11 77.80 79.03 76.53 78.04 0.0M
2022-11-10 80.78 83.54 80.68 83.10 0.0M
2022-11-09 77.52 81.28 77.47 80.22 0.0M
2022-11-08 78.45 79.31 77.40 78.08 0.0M
2022-11-05 78.26 80.84 76.81 79.22 0.0M
2022-11-04 83.05 83.94 79.47 79.82 0.0M
2022-11-03 80.36 82.22 78.94 81.96 0.0M
2022-11-02 79.71 81.00 79.46 79.65 0.0M
2022-11-01 82.32 82.32 80.46 80.58 0.0M
2022-10-29 83.87 83.87 81.16 81.67 0.0M
2022-10-28 84.44 85.76 83.36 83.96 0.0M
2022-10-27 88.14 88.26 85.04 85.60 0.0M
2022-10-26 91.14 91.45 87.23 87.53 0.0M
2022-10-25 91.69 93.81 90.81 91.12 0.0M
2022-10-22 92.44 92.89 90.60 92.66 0.0M
2022-10-21 93.41 94.51 91.84 92.76 0.0M
2022-10-20 93.79 95.65 92.87 94.18 0.0M
2022-10-19 93.33 95.87 92.79 93.53 0.0M
2022-10-18 94.67 95.45 93.20 95.25 0.0M
2022-10-15 93.88 99.74 93.26 97.92 0.0M
2022-10-14 99.40 100.25 94.85 95.73 0.0M
2022-10-13 99.20 99.67 97.48 98.24 0.0M
2022-10-12 98.81 100.93 96.39 99.38 0.0M
2022-10-11 96.29 100.45 96.20 97.77 0.0M
2022-10-08 93.19 96.92 93.03 95.64 0.0M
2022-10-07 88.44 92.37 88.13 91.97 0.0M
2022-10-06 90.10 92.17 88.42 89.38 0.0M
2022-10-05 88.42 89.84 87.87 88.87 0.0M
2022-10-04 93.22 94.39 90.33 92.04 0.0M
2022-10-01 94.52 96.61 91.47 96.08 0.0M
2022-09-30 94.34 98.49 94.34 94.67 0.0M
2022-09-29 95.15 96.55 90.44 91.32 0.0M
2022-09-28 92.45 98.09 91.29 95.67 0.0M
2022-09-27 92.86 95.12 89.46 93.75 0.0M
2022-09-24 87.96 95.19 87.81 90.95 0.0M
2022-09-23 85.47 87.00 84.39 85.44 0.0M
2022-09-22 82.20 86.78 80.82 85.76 0.0M
2022-09-21 82.66 84.78 82.04 83.74 0.0M
2022-09-20 84.91 84.91 80.46 80.99 0.0M
2022-09-17 86.04 87.78 82.76 83.29 0.0M
2022-09-16 83.78 84.28 81.53 83.63 0.0M
2022-09-15 84.38 85.22 82.80 83.76 0.0M
2022-09-14 80.06 85.34 79.46 84.45 0.0M
2022-09-13 75.84 78.11 75.43 77.17 0.0M
2022-09-10 76.91 77.45 76.17 77.40 0.0M
2022-09-09 81.38 81.53 77.87 78.38 0.0M
2022-09-08 84.50 84.50 79.29 79.50 0.0M
2022-09-07 80.50 85.02 80.50 84.24 0.0M
2022-09-03 78.98 83.73 77.81 82.55 0.0M
2022-09-02 83.66 85.99 81.42 81.78 0.0M
2022-09-01 82.36 83.49 81.01 82.02 0.0M
2022-08-31 82.13 85.38 81.71 84.04 0.0M
2022-08-30 84.19 84.77 81.86 82.46 0.0M
2022-08-27 76.13 83.66 75.58 83.12 0.0M
2022-08-26 77.66 78.26 75.42 75.79 0.0M
2022-08-25 80.43 80.72 77.64 77.99 0.0M
2022-08-24 81.81 82.43 79.67 80.77 0.0M
2022-08-23 80.70 82.69 79.92 82.28 0.0M
2022-08-20 75.08 78.65 74.92 77.29 0.0M
2022-08-19 74.79 75.23 73.70 73.70 0.0M
2022-08-18 75.39 76.68 73.95 74.80 0.0M
2022-08-17 74.49 75.84 74.18 75.06 0.0M
2022-08-16 76.53 76.53 74.02 74.64 0.0M
2022-08-13 75.89 76.42 74.05 75.52 0.0M
2022-08-12 75.77 78.16 75.32 76.72 0.0M
2022-08-11 77.74 78.12 75.64 75.96 0.0M
2022-08-10 81.05 81.83 79.99 80.69 0.0M
2022-08-09 79.58 81.48 77.81 80.24 0.0M
2022-08-06 83.21 83.29 79.51 79.94 0.0M
2022-08-05 82.39 83.65 81.54 81.87 0.0M
2022-08-04 84.15 84.32 80.97 81.29 0.0M
2022-08-03 85.90 87.56 82.98 85.76 0.0M
2022-08-02 83.19 85.19 82.35 84.81 0.0M
2022-07-30 82.54 83.34 81.51 82.01 0.0M
2022-07-29 86.12 87.28 82.73 83.15 0.0M
2022-07-28 88.08 88.25 85.50 87.08 0.0M
2022-07-27 89.20 91.68 88.88 90.31 0.0M
2022-07-26 88.66 89.53 87.31 88.22 0.0M
2022-07-23 89.63 91.85 88.60 89.20 0.0M
2022-07-22 91.80 92.80 89.79 89.79 0.0M
2022-07-21 93.41 93.93 91.49 91.72 0.0M
2022-07-20 93.20 94.18 92.09 93.91 0.0M
2022-07-19 92.14 96.14 91.41 95.52 0.0M
2022-07-16 95.30 96.09 92.42 92.77 0.0M
2022-07-15 100.50 102.20 97.42 97.66 0.0M
2022-07-14 101.15 101.90 96.54 97.43 0.0M
2022-07-13 97.96 100.12 95.98 99.02 0.0M
2022-07-12 96.66 98.85 96.30 98.25 0.0M
2022-07-09 97.55 97.55 94.58 95.33 0.0M
2022-07-08 97.77 98.13 95.99 97.27 0.0M
2022-07-07 100.59 101.83 97.96 98.57 0.0M
2022-07-06 104.47 106.09 99.88 100.25 0.0M
2022-07-02 103.77 105.68 99.58 100.12 0.0M
2022-07-01 103.64 106.85 102.06 102.89 0.0M
2022-06-30 102.45 104.17 100.74 101.65 0.0M
2022-06-29 97.70 102.43 96.68 101.51 0.0M
2022-06-28 100.79 102.28 98.37 98.98 0.0M
2022-06-25 101.78 102.14 100.43 101.93 0.0M
2022-06-24 103.10 106.58 102.95 103.91 0.0M
2022-06-23 109.87 109.87 103.47 104.11 0.0M
2022-06-22 105.70 108.30 104.28 108.11 0.0M
2022-06-18 113.21 115.06 109.15 110.31 0.0M
2022-06-17 112.06 114.93 111.70 114.61 0.0M
2022-06-16 114.95 114.95 107.17 107.17 0.0M
2022-06-15 116.99 117.70 112.43 113.24 0.0M
2022-06-14 111.02 118.87 110.46 117.34 0.0M
2022-06-11 100.90 105.45 100.29 102.90 0.0M
2022-06-10 94.05 97.67 92.85 97.15 0.0M
2022-06-09 94.27 94.96 92.25 92.87 0.0M
2022-06-08 97.58 97.94 92.61 92.92 0.0M
2022-06-07 94.33 96.80 94.15 95.22 0.0M
2022-06-04 97.73 98.81 96.12 96.97 0.0M
2022-06-03 97.94 98.58 94.01 95.50 0.0M
2022-06-02 97.02 102.92 96.19 97.44 0.0M
2022-06-01 102.06 104.28 97.78 98.35 0.0M
2022-05-28 101.66 102.34 99.69 100.35 0.0M
2022-05-27 103.79 104.34 102.66 103.67 0.0M
2022-05-26 108.98 109.27 104.03 105.12 0.0M
2022-05-25 108.50 112.34 106.75 107.79 0.0M
2022-05-24 106.77 110.15 105.16 107.20 0.0M
2022-05-21 105.11 116.56 104.20 108.70 0.0M
2022-05-20 117.00 117.92 108.13 108.13 0.0M
2022-05-19 103.30 116.73 102.57 115.28 0.0M
2022-05-18 100.61 102.81 99.43 101.19 0.0M
2022-05-17 107.28 108.05 103.35 103.76 0.0M
2022-05-14 111.25 112.25 107.63 108.46 0.0M
2022-05-13 118.93 122.02 114.68 115.61 0.0M
2022-05-12 118.99 120.08 112.53 117.86 0.0M
2022-05-11 116.22 123.02 115.92 118.61 0.0M
2022-05-10 118.24 123.76 117.31 122.81 0.0M
2022-05-07 116.64 123.16 112.95 113.63 0.0M
2022-05-06 99.95 117.76 99.49 115.43 0.0M
2022-05-05 105.93 107.59 96.75 97.50 0.0M
2022-05-04 113.19 113.59 106.35 107.81 0.0M
2022-05-03 116.07 122.27 113.47 114.36 0.0M
2022-04-30 109.29 116.60 105.98 115.91 0.0M
2022-04-29 107.29 110.61 102.77 107.80 0.0M
2022-04-28 111.14 113.68 106.83 112.47 0.0M
2022-04-27 103.17 113.90 103.17 110.88 0.0M
2022-04-26 106.03 109.26 100.14 100.89 0.0M
2022-04-23 91.73 105.37 91.36 102.92 0.0M
2022-04-22 84.00 91.95 84.00 91.95 0.0M
2022-04-21 86.02 87.51 84.72 85.52 0.0M
2022-04-20 91.30 92.04 86.25 87.04 0.0M
2022-04-19 93.09 94.09 90.90 92.32 0.0M
2022-04-15 89.13 93.70 88.13 92.88 0.0M
2022-04-14 98.08 98.08 90.38 90.90 0.0M
2022-04-13 94.93 98.02 92.14 97.57 0.0M
2022-04-12 93.16 96.93 92.70 96.55 0.0M
2022-04-09 92.85 93.85 89.13 91.45 0.0M
2022-04-08 94.91 96.70 90.90 91.60 0.0M
2022-04-07 95.20 99.62 93.59 94.20 0.0M
2022-04-06 85.90 92.57 85.52 92.11 0.0M
2022-04-05 88.90 89.48 84.89 85.13 0.0M
2022-04-02 91.27 93.49 89.42 90.01 0.0M
2022-04-01 89.10 93.30 88.89 92.43 0.0M
2022-03-31 88.19 91.41 86.80 89.19 0.0M
2022-03-30 88.99 89.62 86.93 87.52 0.0M
2022-03-29 94.16 98.03 91.44 91.91 0.0M
2022-03-26 95.61 97.79 93.09 93.62 0.0M
2022-03-25 98.30 99.28 95.16 95.76 0.0M
2022-03-24 101.03 101.26 97.89 98.35 0.0M
2022-03-23 98.05 99.33 97.47 98.36 0.0M
2022-03-22 100.82 103.97 97.66 100.80 0.0M
2022-03-19 108.63 109.11 100.48 100.93 0.0M
2022-03-18 108.36 109.50 105.03 106.50 0.0M
2022-03-17 117.10 117.69 108.63 108.63 0.0M
2022-03-16 122.79 124.36 117.88 119.78 0.0M
2022-03-15 120.05 128.13 116.62 124.77 0.0M
2022-03-12 114.63 120.97 114.44 120.35 0.0M
2022-03-11 125.48 125.97 117.02 118.85 0.0M
2022-03-10 122.74 124.29 120.13 123.31 0.0M
2022-03-09 130.16 134.38 122.10 128.52 0.0M
2022-03-08 120.50 130.84 120.27 129.75 0.0M
2022-03-05 120.08 125.26 119.52 119.93 0.0M
2022-03-04 112.69 117.92 111.33 115.51 0.0M
2022-03-03 120.68 121.17 112.74 113.91 0.0M
2022-03-02 112.48 123.61 111.39 121.98 0.0M
2022-03-01 112.38 114.28 107.78 110.12 0.0M
2022-02-26 108.98 110.55 103.40 104.93 0.0M
2022-02-25 124.98 124.98 108.76 109.36 0.0M
2022-02-24 103.75 113.35 103.56 113.04 0.0M
2022-02-23 108.27 112.66 104.74 107.23 0.0M
2022-02-19 106.12 110.07 104.25 107.28 0.0M
2022-02-18 99.30 104.68 99.30 104.68 0.0M
2022-02-17 100.54 100.54 93.83 93.83 0.0M
2022-02-16 99.11 101.42 97.52 97.97 0.0M
2022-02-15 105.49 113.52 105.32 106.35 0.0M
2022-02-12 93.10 109.44 92.79 104.94 0.0M
2022-02-11 89.85 96.00 85.97 94.31 0.0M
2022-02-10 86.48 87.42 85.35 85.68 0.0M
2022-02-09 91.93 94.00 88.64 88.99 0.0M
2022-02-08 93.33 94.73 91.13 93.52 0.0M
2022-02-05 97.72 101.23 92.70 95.56 0.0M
2022-02-04 95.12 100.65 92.02 99.73 0.0M
2022-02-03 90.04 92.15 88.16 88.63 0.0M
2022-02-02 96.21 98.66 90.25 90.80 0.0M
2022-02-01 105.95 106.79 97.43 98.10 0.0M
2022-01-29 110.19 114.39 103.71 105.08 0.0M
2022-01-28 105.13 114.85 103.23 111.55 0.0M
2022-01-27 104.20 113.50 99.56 110.71 0.0M
2022-01-26 114.96 120.00 105.65 109.11 0.0M
2022-01-25 114.83 127.28 106.47 108.12 0.0M
2022-01-22 99.03 106.90 96.74 105.18 0.0M
2022-01-21 91.34 96.56 89.06 96.56 0.0M
2022-01-20 89.25 93.52 88.66 92.68 0.0M
2022-01-19 88.31 91.85 88.31 90.82 0.0M
2022-01-15 88.25 88.88 83.48 84.07 0.0M
2022-01-14 80.52 86.43 79.49 85.64 0.0M
2022-01-13 79.82 81.90 78.78 80.56 0.0M
2022-01-12 85.90 87.23 80.91 81.41 0.0M
2022-01-11 89.29 94.19 84.01 85.03 0.0M
2022-01-08 87.99 90.59 85.55 85.84 0.0M
2022-01-07 88.14 89.91 85.86 88.59 0.0M
2022-01-06 81.93 89.02 80.41 87.63 0.0M
2022-01-05 81.09 84.10 80.88 81.33 0.0M
2022-01-04 83.29 84.87 81.09 81.80 0.0M
2022-01-01 84.65 85.90 83.73 84.37 0.0M