CBOE Low Volatility (LOVOL)

LOVOL
🏛️ アメリカ →
530.07
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-31 369.24 370.31 367.52 370.27 0.0M
2022-12-30 368.05 371.56 367.88 371.07 0.0M
2022-12-29 369.41 370.88 365.92 366.00 0.0M
2022-12-28 370.76 371.06 368.70 369.59 0.0M
2022-12-24 369.16 370.97 367.80 370.97 0.0M
2022-12-23 370.98 370.98 366.28 369.60 0.0M
2022-12-22 372.91 373.88 372.47 373.06 0.0M
2022-12-21 367.60 369.99 366.66 368.78 0.0M
2022-12-20 370.78 371.05 367.02 368.38 0.0M
2022-12-17 369.36 371.87 369.24 370.90 0.0M
2022-12-16 379.71 379.86 373.90 375.42 0.0M
2022-12-15 383.97 385.93 380.27 382.78 0.0M
2022-12-14 388.29 388.72 381.91 383.66 0.0M
2022-12-13 378.01 381.34 377.34 381.34 0.0M
2022-12-10 378.55 380.32 377.17 377.24 0.0M
2022-12-09 378.39 380.00 377.21 379.29 0.0M
2022-12-08 376.85 378.63 376.06 376.99 0.0M
2022-12-07 381.48 381.83 375.61 377.38 0.0M
2022-12-06 384.82 385.27 380.62 381.64 0.0M
2022-12-03 384.06 386.94 383.55 386.50 0.0M
2022-12-02 387.29 388.11 385.08 386.70 0.0M
2022-12-01 378.80 386.84 377.13 386.84 0.0M
2022-11-30 379.01 379.85 377.04 378.47 0.0M
2022-11-29 381.51 382.29 378.48 379.05 0.0M
2022-11-26 383.11 383.80 382.82 383.21 0.0M
2022-11-24 381.36 383.73 381.18 383.21 0.0M
2022-11-23 378.97 381.53 378.06 381.40 0.0M
2022-11-22 378.16 378.47 376.25 377.48 0.0M
2022-11-19 377.36 379.28 376.74 378.66 0.0M
2022-11-18 377.28 379.20 376.80 378.66 0.0M
2022-11-17 380.96 380.96 379.22 379.40 0.0M
2022-11-16 383.20 383.85 379.36 381.72 0.0M
2022-11-15 380.73 382.73 379.60 379.60 0.0M
2022-11-12 379.88 382.21 378.88 381.66 0.0M
2022-11-11 375.02 379.62 373.88 379.60 0.0M
2022-11-10 369.82 370.67 365.67 365.95 0.0M
2022-11-09 370.31 373.27 368.38 371.24 0.0M
2022-11-08 368.27 370.21 366.71 369.72 0.0M
2022-11-05 367.57 368.82 362.57 367.04 0.0M
2022-11-04 362.84 365.38 361.41 363.19 0.0M
2022-11-03 371.79 374.79 365.87 365.93 0.0M
2022-11-02 375.78 375.85 371.51 372.40 0.0M
2022-11-01 373.61 374.73 372.69 373.34 0.0M
2022-10-29 369.14 375.37 369.10 375.14 0.0M
2022-10-28 371.32 372.20 368.45 368.60 0.0M
2022-10-27 369.86 373.86 369.74 370.18 0.0M
2022-10-26 368.27 372.29 368.17 372.04 0.0M
2022-10-25 365.63 370.86 363.82 367.74 0.0M
2022-10-22 362.74 364.90 362.61 364.51 0.0M
2022-10-21 359.67 363.75 356.20 357.07 0.0M
2022-10-20 359.11 360.13 357.41 360.01 0.0M
2022-10-19 366.26 366.53 359.84 362.58 0.0M
2022-10-18 357.41 360.25 357.21 359.06 0.0M
2022-10-15 361.05 362.52 350.93 351.13 0.0M
2022-10-14 345.18 360.72 344.06 359.17 0.0M
2022-10-13 353.00 354.66 352.06 352.07 0.0M
2022-10-12 354.14 357.46 352.16 353.59 0.0M
2022-10-11 358.78 358.85 354.48 355.77 0.0M
2022-10-08 362.41 362.46 356.26 357.81 0.0M
2022-10-07 367.54 369.65 365.55 366.11 0.0M
2022-10-06 366.31 370.35 364.39 368.55 0.0M
2022-10-05 365.18 369.37 365.18 369.35 0.0M
2022-10-04 356.64 362.41 355.15 360.90 0.0M
2022-10-01 358.25 360.53 353.93 353.93 0.0M
2022-09-30 362.21 362.26 356.93 358.54 0.0M
2022-09-29 360.51 365.77 359.54 364.57 0.0M
2022-09-28 362.42 364.27 358.00 359.86 0.0M
2022-09-27 361.39 363.49 358.84 359.72 0.0M
2022-09-24 362.57 362.75 359.01 362.06 0.0M
2022-09-23 368.09 368.26 365.16 365.84 0.0M
2022-09-22 374.55 376.61 368.25 368.26 0.0M
2022-09-21 374.07 374.57 371.09 373.11 0.0M
2022-09-20 372.53 376.59 372.53 376.46 0.0M
2022-09-17 373.41 375.23 372.79 375.01 0.0M
2022-09-16 381.03 383.58 377.19 378.35 0.0M
2022-09-15 382.88 384.12 379.83 382.76 0.0M
2022-09-14 389.90 390.41 381.19 381.89 0.0M
2022-09-13 395.95 398.44 395.51 397.65 0.0M
2022-09-10 390.50 394.61 390.07 393.78 0.0M
2022-09-09 383.10 388.63 382.78 388.16 0.0M
2022-09-08 380.13 386.63 380.13 385.87 0.0M
2022-09-07 382.52 382.89 378.18 380.25 0.0M
2022-09-03 388.06 389.47 379.96 381.49 0.0M
2022-09-02 382.75 385.51 380.22 385.33 0.0M
2022-09-01 388.43 389.86 384.24 384.28 0.0M
2022-08-31 392.62 392.62 386.08 387.76 0.0M
2022-08-30 391.58 394.23 390.89 391.53 0.0M
2022-08-27 404.78 404.89 394.14 394.14 0.0M
2022-08-26 401.37 404.71 400.92 404.66 0.0M
2022-08-25 399.70 401.71 399.20 400.31 0.0M
2022-08-24 400.87 402.35 399.70 399.92 0.0M
2022-08-23 403.85 403.86 400.34 401.01 0.0M
2022-08-20 407.42 407.84 406.70 407.32 0.0M
2022-08-19 410.69 411.28 409.89 410.85 0.0M
2022-08-18 410.40 411.89 410.18 410.43 0.0M
2022-08-17 411.82 413.81 411.02 412.58 0.0M
2022-08-16 409.99 412.38 409.90 412.13 0.0M
2022-08-13 408.07 411.22 407.63 411.22 0.0M
2022-08-12 408.60 409.81 406.52 406.75 0.0M
2022-08-11 405.99 407.09 405.11 407.09 0.0M
2022-08-10 402.70 402.72 401.23 401.80 0.0M
2022-08-09 404.38 405.70 402.29 402.86 0.0M
2022-08-06 401.35 403.64 401.26 403.25 0.0M
2022-08-05 403.89 404.27 402.77 403.69 0.0M
2022-08-04 401.35 404.58 401.24 403.85 0.0M
2022-08-03 400.76 402.91 399.65 400.05 0.0M
2022-08-02 400.99 403.26 400.31 401.80 0.0M
2022-07-30 399.69 402.87 399.12 402.19 0.0M
2022-07-29 396.36 399.06 393.61 398.60 0.0M
2022-07-28 391.14 396.44 390.80 395.60 0.0M
2022-07-27 390.65 390.70 388.10 388.71 0.0M
2022-07-26 391.98 392.36 390.34 391.94 0.0M
2022-07-23 394.61 395.10 390.29 391.58 0.0M
2022-07-22 391.05 394.23 389.50 394.21 0.0M
2022-07-21 391.22 392.39 390.12 391.63 0.0M
2022-07-20 384.84 389.99 384.60 389.88 0.0M
2022-07-19 386.67 387.26 380.72 381.69 0.0M
2022-07-16 383.85 384.22 383.02 384.22 0.0M
2022-07-15 376.95 379.50 374.82 379.17 0.0M
2022-07-14 377.80 381.37 377.02 379.81 0.0M
2022-07-13 382.81 384.06 379.60 380.55 0.0M
2022-07-12 383.85 384.50 382.47 382.94 0.0M
2022-07-09 384.82 386.81 383.79 385.71 0.0M
2022-07-08 383.71 386.23 383.65 385.78 0.0M
2022-07-07 381.05 383.64 379.54 381.90 0.0M
2022-07-06 376.64 380.97 374.74 380.94 0.0M
2022-07-02 377.53 380.65 375.21 380.38 0.0M
2022-07-01 377.20 379.77 374.21 377.44 0.0M
2022-06-30 380.02 380.89 378.25 379.75 0.0M
2022-06-29 386.49 387.90 379.71 379.78 0.0M
2022-06-28 386.75 386.80 384.33 384.98 0.0M
2022-06-25 380.24 385.62 380.19 385.56 0.0M
2022-06-24 376.80 378.30 374.11 377.82 0.0M
2022-06-23 372.33 378.20 372.33 375.22 0.0M
2022-06-22 373.40 376.57 373.37 375.59 0.0M
2022-06-18 369.71 370.97 368.50 368.80 0.0M
2022-06-17 371.80 372.06 365.60 368.14 0.0M
2022-06-16 377.60 383.61 373.36 379.60 0.0M
2022-06-15 378.41 378.73 371.85 374.54 0.0M
2022-06-14 381.11 381.99 375.63 376.93 0.0M
2022-06-11 392.50 392.66 388.62 388.69 0.0M
2022-06-10 402.23 403.49 396.94 396.96 0.0M
2022-06-09 404.71 405.97 402.71 403.21 0.0M
2022-06-08 401.33 406.23 400.94 406.02 0.0M
2022-06-07 405.40 406.48 402.76 403.57 0.0M
2022-06-04 404.02 404.96 402.21 402.76 0.0M
2022-06-03 401.52 407.11 400.43 407.10 0.0M
2022-06-02 405.95 406.37 400.54 402.18 0.0M
2022-06-01 405.00 409.09 402.63 408.93 0.0M
2022-05-28 401.35 405.99 401.35 405.98 0.0M
2022-05-27 394.78 400.57 394.78 399.54 0.0M
2022-05-26 390.91 395.48 390.91 393.98 0.0M
2022-05-25 391.14 392.52 387.04 391.54 0.0M
2022-05-24 390.98 394.49 389.68 394.03 0.0M
2022-05-21 384.00 389.01 383.50 388.87 0.0M
2022-05-20 390.81 394.14 389.19 389.68 0.0M
2022-05-19 396.08 397.24 392.34 393.45 0.0M
2022-05-18 406.15 408.05 402.75 407.88 0.0M
2022-05-17 402.34 404.44 399.63 400.62 0.0M
2022-05-14 400.67 405.85 400.12 404.08 0.0M
2022-05-13 398.80 402.13 394.78 398.37 0.0M
2022-05-12 406.97 409.99 400.29 400.79 0.0M
2022-05-11 414.00 414.08 405.91 407.74 0.0M
2022-05-10 414.85 415.50 408.81 409.81 0.0M
2022-05-07 420.29 422.46 416.88 418.76 0.0M
2022-05-06 427.21 427.21 418.92 422.19 0.0M
2022-05-05 422.07 431.21 419.35 430.53 0.0M
2022-05-04 422.71 425.27 421.50 422.28 0.0M
2022-05-03 422.38 425.44 417.76 423.19 0.0M
2022-04-30 430.08 431.18 421.18 421.79 0.0M
2022-04-29 428.90 434.14 425.24 433.18 0.0M
2022-04-28 426.07 429.31 424.23 426.03 0.0M
2022-04-27 430.51 430.60 424.67 424.68 0.0M
2022-04-26 428.53 432.37 425.92 432.13 0.0M
2022-04-23 437.26 437.57 430.80 430.90 0.0M
2022-04-22 445.51 446.22 438.00 438.50 0.0M
2022-04-21 443.57 444.41 441.96 442.41 0.0M
2022-04-20 437.28 443.27 436.84 442.55 0.0M
2022-04-19 436.56 438.33 435.05 436.83 0.0M
2022-04-15 438.69 439.91 436.58 436.71 0.0M
2022-04-14 437.61 442.29 437.48 441.79 0.0M
2022-04-13 440.72 442.95 436.31 437.72 0.0M
2022-04-12 442.06 442.28 438.20 438.51 0.0M
2022-04-09 444.14 445.96 442.83 443.82 0.0M
2022-04-08 442.90 445.87 440.94 444.43 0.0M
2022-04-07 443.51 444.56 440.68 443.07 0.0M
2022-04-06 449.00 450.40 445.35 445.98 0.0M
2022-04-05 447.24 449.74 446.86 449.69 0.0M
2022-04-02 446.93 447.37 444.57 447.29 0.0M
2022-04-01 449.98 450.64 445.76 445.76 0.0M
2022-03-31 451.83 452.15 449.18 450.69 0.0M
2022-03-30 451.42 452.70 449.62 452.31 0.0M
2022-03-29 445.91 448.72 444.71 448.72 0.0M
2022-03-26 445.15 446.43 443.21 446.30 0.0M
2022-03-25 441.38 444.58 440.57 444.57 0.0M
2022-03-24 441.93 442.98 439.78 439.79 0.0M
2022-03-23 441.24 444.41 441.24 443.69 0.0M
2022-03-22 440.22 441.44 437.16 439.98 0.0M
2022-03-19 438.08 440.09 437.70 440.03 0.0M
2022-03-18 430.26 435.55 429.88 435.42 0.0M
2022-03-17 426.84 431.40 422.17 431.35 0.0M
2022-03-16 420.79 423.66 418.83 423.02 0.0M
2022-03-15 419.41 421.72 414.02 414.85 0.0M
2022-03-12 425.56 425.81 418.19 418.36 0.0M
2022-03-11 422.27 424.18 419.91 423.44 0.0M
2022-03-10 423.40 426.99 422.29 425.65 0.0M
2022-03-09 421.44 425.91 417.48 417.56 0.0M
2022-03-08 429.99 430.13 421.32 421.48 0.0M
2022-03-05 430.35 431.48 427.68 430.60 0.0M
2022-03-04 435.74 436.05 431.22 432.27 0.0M
2022-03-03 431.22 435.07 430.15 434.15 0.0M
2022-03-02 432.23 433.24 427.21 429.27 0.0M
2022-03-01 430.42 433.66 428.66 432.82 0.0M
2022-02-26 426.88 433.16 426.08 433.13 0.0M
2022-02-25 414.49 426.65 414.26 426.30 0.0M
2022-02-24 429.77 430.13 421.02 421.30 0.0M
2022-02-23 429.63 431.75 425.14 427.49 0.0M
2022-02-19 430.78 433.39 430.53 431.18 0.0M
2022-02-18 439.06 439.24 433.31 433.98 0.0M
2022-02-17 438.18 441.96 437.78 440.97 0.0M
2022-02-16 438.69 440.96 438.46 440.85 0.0M
2022-02-15 437.13 437.56 433.36 435.61 0.0M
2022-02-12 443.51 444.55 436.24 437.54 0.0M
2022-02-11 445.08 448.82 441.69 442.97 0.0M
2022-02-10 447.18 448.84 447.10 448.72 0.0M
2022-02-09 441.37 444.87 440.16 444.23 0.0M
2022-02-08 443.35 444.29 440.73 441.59 0.0M
2022-02-05 441.15 445.59 439.80 442.93 0.0M
2022-02-04 444.75 445.85 440.95 441.37 0.0M
2022-02-03 447.57 449.17 445.88 448.89 0.0M
2022-02-02 444.34 446.30 442.03 446.09 0.0M
2022-02-01 438.37 444.39 437.53 444.27 0.0M
2022-01-29 432.41 438.67 428.97 438.65 0.0M
2022-01-28 436.38 438.65 430.39 431.39 0.0M
2022-01-27 438.28 440.01 430.59 433.70 0.0M
2022-01-26 434.39 437.66 430.20 433.70 0.0M
2022-01-25 432.30 438.54 425.81 438.36 0.0M
2022-01-22 439.73 440.04 436.34 436.77 0.0M
2022-01-21 448.67 452.69 442.06 442.41 0.0M
2022-01-20 451.46 452.18 446.44 446.69 0.0M
2022-01-19 453.55 453.58 449.90 450.62 0.0M
2022-01-15 455.12 457.90 453.86 457.75 0.0M
2022-01-14 462.98 463.38 456.58 457.24 0.0M
2022-01-13 462.37 463.57 460.75 462.06 0.0M
2022-01-12 457.95 461.18 455.70 461.18 0.0M
2022-01-11 456.38 458.22 451.75 458.07 0.0M
2022-01-08 460.04 460.86 457.77 458.75 0.0M
2022-01-07 460.23 462.05 458.48 460.04 0.0M
2022-01-06 466.29 466.78 460.54 460.55 0.0M
2022-01-05 467.63 468.07 465.30 466.53 0.0M
2022-01-04 465.83 466.64 464.21 466.64 0.0M
2022-01-01 465.28 466.03 464.68 464.69 0.0M