CBOE Market Volatility Spx Bid (VWB)

VWB
🏛️ アメリカ →
15.16
最終更新: 2025-09-26
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
2021-12-31 17.01 17.59 16.47 17.13 0.0M
2021-12-30 17.35 17.82 16.53 16.76 0.0M
2021-12-29 17.53 18.27 17.33 17.36 0.0M
2021-12-28 19.09 19.13 17.37 17.48 0.0M
2021-12-24 18.58 18.69 15.96 17.74 0.0M
2021-12-23 20.78 21.10 18.42 18.43 0.0M
2021-12-22 21.99 22.48 20.45 20.83 0.0M
2021-12-21 25.58 27.03 20.36 22.65 0.0M
2021-12-18 20.41 23.02 20.24 21.34 0.0M
2021-12-17 18.31 21.90 12.56 20.34 0.0M
2021-12-16 21.38 23.24 18.62 19.06 0.0M
2021-12-15 19.46 22.81 19.46 21.71 0.0M
2021-12-14 19.01 20.99 18.73 20.11 0.0M
2021-12-11 20.97 21.00 17.09 18.48 0.0M
2021-12-10 20.03 21.91 19.75 21.35 0.0M
2021-12-09 21.48 22.31 19.65 19.69 0.0M
2021-12-08 24.22 24.32 21.38 21.65 0.0M
2021-12-07 28.53 30.37 26.43 26.86 0.0M
2021-12-04 26.57 34.81 22.26 30.15 0.0M
2021-12-03 29.01 30.33 26.31 27.61 0.0M
2021-12-02 24.61 32.13 22.20 30.61 0.0M
2021-12-01 25.82 28.20 23.34 26.68 0.0M
2021-11-30 24.97 25.35 21.50 22.75 0.0M
2021-11-27 26.55 28.48 23.51 26.89 0.0M
2021-11-25 18.94 20.72 18.36 18.41 0.0M
2021-11-24 20.00 20.71 18.14 19.21 0.0M
2021-11-23 17.97 19.41 17.06 18.99 0.0M
2021-11-20 17.13 18.84 17.02 17.73 0.0M
2021-11-19 16.58 17.96 15.87 17.39 0.0M
2021-11-18 16.12 17.05 16.04 16.96 0.0M
2021-11-17 16.63 16.88 14.57 16.23 0.0M
2021-11-16 16.81 17.33 16.32 16.35 0.0M
2021-11-13 17.26 17.49 15.24 16.13 0.0M
2021-11-12 18.10 18.15 17.15 17.51 0.0M
2021-11-11 17.52 19.72 17.07 18.57 0.0M
2021-11-10 17.20 18.42 15.79 17.60 0.0M
2021-11-09 17.00 17.55 15.34 17.05 0.0M
2021-11-06 15.36 16.85 14.32 16.29 0.0M
2021-11-05 14.79 15.98 14.58 15.26 0.0M
2021-11-04 15.87 16.25 14.15 14.90 0.0M
2021-11-03 16.29 16.42 15.77 15.89 0.0M
2021-11-02 16.62 17.47 16.16 16.24 0.0M
2021-10-30 17.16 17.86 15.96 16.08 0.0M
2021-10-29 16.82 16.95 15.38 16.38 0.0M
2021-10-28 15.58 17.15 15.38 16.81 0.0M
2021-10-27 14.81 16.57 14.70 15.83 0.0M
2021-10-26 15.94 16.18 14.81 15.11 0.0M
2021-10-23 15.12 16.24 14.64 15.27 0.0M
2021-10-22 15.83 15.93 14.74 14.86 0.0M
2021-10-21 15.59 15.75 14.91 15.32 0.0M
2021-10-20 15.83 16.17 15.37 15.53 0.0M
2021-10-19 17.03 17.72 15.97 16.13 0.0M
2021-10-16 16.37 16.61 14.98 16.08 0.0M
2021-10-15 17.77 17.84 16.22 16.68 0.0M
2021-10-14 19.87 20.07 17.36 18.47 0.0M
2021-10-13 20.33 20.54 18.82 19.65 0.0M
2021-10-12 19.67 20.22 17.97 19.80 0.0M
2021-10-09 19.20 19.69 17.69 18.60 0.0M
2021-10-08 20.28 20.52 18.92 19.38 0.0M
2021-10-07 22.67 24.21 20.60 20.82 0.0M
2021-10-06 22.66 22.92 20.47 21.12 0.0M
2021-10-05 22.61 24.38 21.54 22.76 0.0M
2021-10-02 24.44 24.56 15.91 20.92 0.0M
2021-10-01 21.19 24.48 20.31 22.90 0.0M
2021-09-30 21.75 23.63 21.16 22.35 0.0M
2021-09-29 19.49 24.59 19.41 22.99 0.0M
2021-09-28 17.53 19.12 17.49 18.58 0.0M
2021-09-25 19.02 20.21 17.48 17.55 0.0M
2021-09-24 19.63 19.96 17.47 18.45 0.0M
2021-09-23 22.42 23.12 17.81 20.62 0.0M
2021-09-22 23.06 25.28 22.07 24.16 0.0M
2021-09-21 23.87 28.46 23.30 25.37 0.0M
2021-09-18 18.13 21.30 18.11 20.55 0.0M
2021-09-17 18.16 19.62 16.02 18.51 0.0M
2021-09-16 19.04 20.11 17.83 18.01 0.0M
2021-09-15 19.35 20.31 16.89 19.30 0.0M
2021-09-14 19.35 21.02 17.66 19.12 0.0M
2021-09-11 17.68 20.91 16.81 20.67 0.0M
2021-09-10 19.15 19.27 16.84 18.63 0.0M
2021-09-09 18.69 19.39 17.58 17.76 0.0M
2021-09-08 16.69 18.21 16.64 18.00 0.0M
2021-09-04 16.00 16.88 15.74 16.20 0.0M
2021-09-03 16.01 16.82 15.58 16.22 0.0M
2021-09-02 15.80 16.57 15.51 15.93 0.0M
2021-09-01 15.54 16.80 15.50 16.18 0.0M
2021-08-31 16.42 16.45 15.75 15.96 0.0M
2021-08-28 17.64 17.94 15.92 16.14 0.0M
2021-08-27 17.18 19.04 16.90 18.62 0.0M
2021-08-26 17.15 17.26 16.31 16.62 0.0M
2021-08-25 16.71 17.36 16.68 17.06 0.0M
2021-08-24 18.56 18.70 16.80 16.98 0.0M
2021-08-21 22.48 23.57 17.99 18.35 0.0M
2021-08-20 22.77 24.40 20.20 21.47 0.0M
2021-08-19 17.33 21.39 17.16 21.34 0.0M
2021-08-18 17.03 19.36 16.47 17.75 0.0M
2021-08-17 16.81 17.54 15.86 15.92 0.0M
2021-08-14 15.46 15.48 15.04 15.27 0.0M
2021-08-13 16.05 16.26 15.35 15.41 0.0M
2021-08-12 16.51 16.82 15.71 15.88 0.0M
2021-08-11 16.53 16.87 16.18 16.63 0.0M
2021-08-10 16.84 17.22 16.43 16.52 0.0M
2021-08-07 17.15 17.23 15.93 15.93 0.0M
2021-08-06 17.45 17.58 17.05 17.07 0.0M
2021-08-05 17.96 18.66 17.52 17.81 0.0M
2021-08-04 18.88 20.23 17.38 17.88 0.0M
2021-08-03 17.86 19.66 17.71 19.24 0.0M
2021-07-31 19.35 19.37 17.34 18.04 0.0M
2021-07-30 17.59 17.70 16.84 17.44 0.0M
2021-07-29 19.09 19.36 17.30 18.12 0.0M
2021-07-28 18.28 20.24 17.87 19.16 0.0M
2021-07-27 18.35 19.10 17.31 17.35 0.0M
2021-07-24 17.11 17.30 16.64 16.97 0.0M
2021-07-23 17.34 18.26 17.21 17.49 0.0M
2021-07-22 19.37 19.46 17.57 17.70 0.0M
2021-07-21 20.52 22.64 19.17 19.49 0.0M
2021-07-20 19.32 24.80 19.01 22.20 0.0M
2021-07-17 16.49 18.42 15.84 18.22 0.0M
2021-07-16 16.44 17.83 16.31 16.85 0.0M
2021-07-15 17.05 17.31 15.77 16.16 0.0M
2021-07-14 16.10 17.05 15.45 16.93 0.0M
2021-07-13 16.57 17.21 15.95 15.98 0.0M
2021-07-10 17.55 17.81 15.87 15.96 0.0M
2021-07-09 17.42 20.99 17.42 18.75 0.0M
2021-07-08 16.16 17.46 15.82 16.01 0.0M
2021-07-07 15.53 17.77 15.51 16.27 0.0M
2021-07-03 15.26 15.32 14.02 14.87 0.0M
2021-07-02 15.38 15.78 15.01 15.27 0.0M
2021-07-01 15.92 17.04 15.33 15.60 0.0M
2021-06-30 15.47 16.12 14.01 15.82 0.0M
2021-06-29 15.84 16.30 15.27 15.55 0.0M
2021-06-26 15.82 15.96 14.59 15.40 0.0M
2021-06-25 15.75 15.89 14.10 15.81 0.0M
2021-06-24 16.04 16.61 13.59 16.15 0.0M
2021-06-23 17.65 18.10 15.66 16.47 0.0M
2021-06-22 21.41 21.49 17.55 17.65 0.0M
2021-06-19 16.65 20.79 16.62 20.40 0.0M
2021-06-18 18.13 18.96 16.48 17.49 0.0M
2021-06-17 16.75 18.77 16.17 17.81 0.0M
2021-06-16 16.02 17.18 15.91 16.81 0.0M
2021-06-15 15.81 16.89 14.93 16.18 0.0M
2021-06-12 15.92 15.97 14.99 15.44 0.0M
2021-06-11 17.92 18.09 15.84 15.92 0.0M
2021-06-10 16.96 17.80 15.46 17.73 0.0M
2021-06-09 16.37 17.56 15.06 16.91 0.0M
2021-06-08 17.14 17.15 15.69 16.24 0.0M
2021-06-05 17.83 18.23 16.03 16.23 0.0M
2021-06-04 17.53 19.02 17.27 17.88 0.0M
2021-06-03 17.62 18.07 16.63 17.30 0.0M
2021-06-02 16.97 18.36 15.60 17.71 0.0M
2021-05-29 16.56 16.65 15.49 16.55 0.0M
2021-05-28 17.76 17.91 16.33 16.56 0.0M
2021-05-27 18.15 18.76 17.18 17.18 0.0M
2021-05-26 18.14 19.09 16.76 18.63 0.0M
2021-05-25 20.24 20.24 18.20 18.22 0.0M
2021-05-22 20.13 20.65 19.37 19.90 0.0M
2021-05-21 22.01 23.21 20.00 20.43 0.0M
2021-05-20 22.17 25.63 21.63 21.91 0.0M
2021-05-19 18.66 21.28 18.60 21.11 0.0M
2021-05-18 19.66 21.41 19.47 19.51 0.0M
2021-05-15 21.48 21.80 18.49 18.59 0.0M
2021-05-14 25.67 28.59 22.06 22.90 0.0M
2021-05-13 22.13 28.07 21.39 27.09 0.0M
2021-05-12 20.92 23.46 20.48 21.64 0.0M
2021-05-11 17.13 19.55 16.86 19.47 0.0M
2021-05-08 18.20 18.38 16.41 16.49 0.0M
2021-05-07 18.18 20.42 18.01 18.18 0.0M
2021-05-06 18.63 19.38 17.72 18.98 0.0M
2021-05-05 17.95 21.62 17.90 19.28 0.0M
2021-05-04 18.40 18.87 17.69 18.10 0.0M
2021-05-01 17.43 19.07 17.36 18.41 0.0M
2021-04-30 16.57 18.70 16.30 17.43 0.0M
2021-04-29 17.24 17.65 16.58 17.08 0.0M
2021-04-28 17.37 18.02 16.86 17.37 0.0M
2021-04-27 17.78 17.96 16.76 17.42 0.0M
2021-04-24 18.30 18.56 16.64 17.13 0.0M
2021-04-23 17.05 19.62 16.81 18.45 0.0M
2021-04-22 18.26 19.06 16.66 17.30 0.0M
2021-04-21 17.16 19.52 17.04 18.50 0.0M
2021-04-20 16.81 18.44 16.64 17.04 0.0M
2021-04-17 16.37 16.72 15.89 16.07 0.0M
2021-04-16 16.53 16.70 15.81 16.39 0.0M
2021-04-15 16.49 17.52 15.30 16.78 0.0M
2021-04-14 16.77 17.59 16.32 16.47 0.0M
2021-04-13 17.16 17.73 16.62 16.72 0.0M
2021-04-10 16.78 17.14 16.08 16.46 0.0M
2021-04-09 16.66 17.18 16.43 16.76 0.0M
2021-04-08 17.71 17.91 16.76 16.97 0.0M
2021-04-07 17.77 18.11 17.23 17.89 0.0M
2021-04-06 17.83 18.20 17.19 17.67 0.0M
2021-04-02 18.28 18.40 17.04 17.07 0.0M
2021-04-01 19.51 19.83 18.62 19.14 0.0M
2021-03-31 20.41 21.54 19.02 19.34 0.0M
2021-03-30 20.07 21.35 19.29 20.48 0.0M
2021-03-27 19.02 21.22 18.46 18.48 0.0M
2021-03-26 20.50 23.28 19.57 19.57 0.0M
2021-03-25 20.30 21.21 19.09 20.93 0.0M
2021-03-24 19.15 21.35 18.64 20.02 0.0M
2021-03-23 21.56 21.99 18.64 18.64 0.0M
2021-03-20 21.07 22.82 19.67 20.64 0.0M
2021-03-19 18.65 22.27 18.64 21.18 0.0M
2021-03-18 19.79 20.75 18.94 19.00 0.0M
2021-03-17 19.82 20.04 19.10 19.51 0.0M
2021-03-16 21.50 21.53 19.68 19.77 0.0M
2021-03-13 22.23 22.67 20.37 20.42 0.0M
2021-03-12 22.16 22.17 21.20 21.64 0.0M
2021-03-11 23.46 23.59 21.93 22.32 0.0M
2021-03-10 24.83 24.93 22.65 23.79 0.0M
2021-03-09 27.18 28.02 23.78 25.15 0.0M
2021-03-06 29.06 29.74 24.00 24.30 0.0M
2021-03-05 26.15 31.45 24.57 28.15 0.0M
2021-03-04 22.42 26.39 22.13 26.27 0.0M
2021-03-03 23.22 24.33 22.57 23.80 0.0M
2021-03-02 24.79 25.06 22.73 23.04 0.0M
2021-02-27 28.26 30.35 24.91 27.44 0.0M
2021-02-26 21.41 30.67 21.10 28.47 0.0M
2021-02-25 23.43 24.68 21.06 21.08 0.0M
2021-02-24 22.57 26.67 22.31 22.85 0.0M
2021-02-23 24.12 24.76 21.78 23.23 0.0M
2021-02-20 22.79 22.89 20.63 21.76 0.0M
2021-02-19 21.70 23.99 21.53 22.17 0.0M
2021-02-18 21.72 23.23 20.82 21.25 0.0M
2021-02-17 20.89 22.23 20.68 21.20 0.0M
2021-02-13 21.36 22.12 19.72 19.74 0.0M
2021-02-12 21.81 22.93 20.61 21.02 0.0M
2021-02-11 21.38 23.48 19.62 21.72 0.0M
2021-02-10 21.33 22.06 20.52 21.42 0.0M
2021-02-09 21.61 21.89 20.99 21.02 0.0M
2021-02-06 21.69 21.93 20.39 20.66 0.0M
2021-02-05 23.11 23.14 21.39 21.52 0.0M
2021-02-04 24.20 25.08 22.65 22.65 0.0M
2021-02-03 27.59 27.62 25.03 25.19 0.0M
2021-02-02 30.83 33.46 28.68 29.82 0.0M
2021-01-30 34.32 36.94 28.78 32.55 0.0M
2021-01-29 32.39 35.46 26.87 29.70 0.0M
2021-01-28 23.52 36.44 23.44 36.44 0.0M
2021-01-27 23.58 23.65 22.34 22.71 0.0M
2021-01-26 22.03 26.16 21.85 22.87 0.0M
2021-01-23 21.97 23.40 21.06 21.65 0.0M
2021-01-22 21.05 22.02 20.78 21.09 0.0M
2021-01-21 22.56 22.59 20.99 21.31 0.0M
2021-01-20 22.75 23.34 22.27 22.98 0.0M
2021-01-16 23.19 25.53 22.90 24.09 0.0M
2021-01-15 21.93 23.24 21.51 22.97 0.0M
2021-01-14 22.76 23.86 21.73 21.98 0.0M
2021-01-13 23.20 24.93 22.48 23.11 0.0M
2021-01-12 23.00 24.57 22.90 23.87 0.0M
2021-01-09 22.04 23.06 21.21 21.32 0.0M
2021-01-08 23.26 23.58 22.05 22.08 0.0M
2021-01-07 25.20 26.28 21.92 24.60 0.0M
2021-01-06 26.57 28.24 24.50 25.03 0.0M
2021-01-05 22.69 28.77 22.39 26.66 0.0M
2021-01-01 22.67 23.02 21.11 22.41 0.0M