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
2023-12-30 12.40 13.06 11.86 12.30 0.0M
2023-12-29 12.31 12.53 12.11 12.35 0.0M
2023-12-28 12.87 12.90 11.93 12.29 0.0M
2023-12-27 13.62 13.67 12.84 12.87 0.0M
2023-12-23 13.56 13.81 11.23 12.87 0.0M
2023-12-22 13.24 14.35 10.51 13.50 0.0M
2023-12-21 12.50 13.75 12.12 13.48 0.0M
2023-12-20 12.46 12.46 12.22 12.39 0.0M
2023-12-19 12.48 12.51 12.11 12.42 0.0M
2023-12-16 11.96 12.41 11.12 12.09 0.0M
2023-12-15 11.80 12.59 9.95 12.27 0.0M
2023-12-14 12.05 12.34 10.48 12.00 0.0M
2023-12-13 12.54 12.61 10.32 11.93 0.0M
2023-12-12 12.91 13.00 11.80 12.49 0.0M
2023-12-09 13.02 13.06 10.66 12.22 0.0M
2023-12-08 13.04 13.15 12.50 12.93 0.0M
2023-12-07 12.66 12.93 10.68 12.86 0.0M
2023-12-06 13.11 13.28 12.18 12.73 0.0M
2023-12-05 13.14 13.59 12.82 12.94 0.0M
2023-12-02 12.81 12.85 11.71 12.50 0.0M
2023-12-01 12.94 13.28 11.96 12.78 0.0M
2023-11-30 12.58 12.99 11.37 12.83 0.0M
2023-11-29 12.65 12.91 11.79 12.55 0.0M
2023-11-28 12.99 13.15 12.53 12.55 0.0M
2023-11-25 12.87 13.03 12.11 12.32 0.0M
2023-11-24 12.66 12.74 12.62 12.67 0.0M
2023-11-23 12.91 13.14 12.26 12.72 0.0M
2023-11-22 13.29 13.55 11.99 13.16 0.0M
2023-11-21 14.08 14.12 13.19 13.26 0.0M
2023-11-18 14.00 14.00 13.53 13.63 0.0M
2023-11-17 13.97 14.28 10.83 14.13 0.0M
2023-11-16 14.04 14.22 10.88 14.02 0.0M
2023-11-15 14.69 14.73 11.72 13.99 0.0M
2023-11-14 15.02 15.05 14.46 14.61 0.0M
2023-11-11 14.96 15.32 12.89 14.03 0.0M
2023-11-10 14.46 15.45 12.94 15.15 0.0M
2023-11-09 14.76 14.98 13.92 14.32 0.0M
2023-11-08 14.95 15.04 14.55 14.67 0.0M
2023-11-07 15.24 15.48 14.65 14.73 0.0M
2023-11-04 15.56 15.69 12.70 14.78 0.0M
2023-11-03 16.43 16.47 15.06 15.54 0.0M
2023-11-02 17.85 18.27 13.86 16.69 0.0M
2023-11-01 19.66 19.68 16.62 17.98 0.0M
2023-10-31 20.93 20.96 17.76 19.60 0.0M
2023-10-28 20.19 21.93 18.87 21.09 0.0M
2023-10-27 21.58 21.76 18.80 20.53 0.0M
2023-10-26 19.18 21.10 12.54 19.54 0.0M
2023-10-25 19.82 20.06 16.99 18.77 0.0M
2023-10-24 21.60 22.85 19.24 20.20 0.0M
2023-10-21 21.36 21.66 20.15 21.51 0.0M
2023-10-20 19.56 21.18 17.00 21.17 0.0M
2023-10-19 18.17 19.99 17.71 19.01 0.0M
2023-10-18 17.25 18.40 16.84 17.71 0.0M
2023-10-17 18.90 19.38 16.99 17.04 0.0M
2023-10-14 16.37 20.60 15.38 19.11 0.0M
2023-10-13 15.93 17.96 14.26 16.56 0.0M
2023-10-12 16.80 17.66 14.32 15.92 0.0M
2023-10-11 17.53 17.71 16.39 16.89 0.0M
2023-10-10 19.35 19.40 17.44 17.56 0.0M
2023-10-07 18.59 19.77 15.42 17.29 0.0M
2023-10-06 18.53 19.45 18.00 18.34 0.0M
2023-10-05 20.52 20.68 17.81 18.42 0.0M
2023-10-04 17.65 20.34 17.36 19.62 0.0M
2023-10-03 17.12 18.37 12.05 17.45 0.0M
2023-09-30 16.72 17.59 14.82 17.32 0.0M
2023-09-29 18.06 18.60 16.87 17.15 0.0M
2023-09-28 18.11 19.56 17.37 18.01 0.0M
2023-09-27 17.86 19.36 16.77 18.70 0.0M
2023-09-26 17.07 18.22 16.56 16.71 0.0M
2023-09-23 17.10 17.23 14.91 16.97 0.0M
2023-09-22 15.31 17.31 9.30 17.31 0.0M
2023-09-21 14.03 14.94 11.76 14.93 0.0M
2023-09-20 13.95 14.75 13.73 13.96 0.0M
2023-09-19 14.25 14.62 13.70 13.83 0.0M
2023-09-16 12.55 14.05 12.52 13.63 0.0M
2023-09-15 13.23 13.33 10.37 12.62 0.0M
2023-09-14 14.28 14.49 13.25 13.33 0.0M
2023-09-13 13.88 14.31 13.58 14.08 0.0M
2023-09-12 14.02 14.21 13.60 13.65 0.0M
2023-09-09 14.09 14.73 13.41 13.69 0.0M
2023-09-08 14.67 15.58 12.85 14.26 0.0M
2023-09-07 14.13 15.19 14.00 14.32 0.0M
2023-09-06 14.01 14.34 13.58 13.87 0.0M
2023-09-05 13.48 13.70 13.39 13.68 0.0M
2023-09-02 13.44 13.44 11.01 12.95 0.0M
2023-09-01 13.85 13.87 13.33 13.41 0.0M
2023-08-31 14.40 14.58 13.70 13.70 0.0M
2023-08-30 14.95 15.18 13.23 14.33 0.0M
2023-08-29 16.09 16.14 14.81 14.94 0.0M
2023-08-26 17.05 17.22 15.13 15.52 0.0M
2023-08-25 15.41 17.16 14.97 17.03 0.0M
2023-08-24 16.45 16.96 15.63 15.81 0.0M
2023-08-23 16.79 17.45 16.44 16.81 0.0M
2023-08-22 17.85 17.97 16.68 16.96 0.0M
2023-08-19 17.63 18.70 16.98 17.11 0.0M
2023-08-18 16.80 17.99 14.10 17.69 0.0M
2023-08-17 16.38 16.78 14.02 16.58 0.0M
2023-08-16 14.80 16.41 12.13 16.28 0.0M
2023-08-15 15.72 15.92 14.54 14.63 0.0M
2023-08-12 15.38 16.35 13.63 14.66 0.0M
2023-08-11 15.43 16.71 14.32 15.67 0.0M
2023-08-10 15.64 16.72 15.24 15.79 0.0M
2023-08-09 16.06 17.99 15.79 15.81 0.0M
2023-08-08 16.73 17.17 15.58 15.58 0.0M
2023-08-05 15.83 17.20 14.24 16.87 0.0M
2023-08-04 16.58 17.23 15.59 15.74 0.0M
2023-08-03 15.51 16.32 13.99 15.89 0.0M
2023-08-02 13.60 14.15 13.03 13.76 0.0M
2023-08-01 13.84 13.93 13.35 13.46 0.0M
2023-07-29 13.87 14.01 13.11 13.15 0.0M
2023-07-28 12.99 14.85 9.90 14.21 0.0M
2023-07-27 13.71 14.01 12.50 12.99 0.0M
2023-07-26 13.88 13.96 13.41 13.66 0.0M
2023-07-25 14.11 14.13 13.18 13.75 0.0M
2023-07-22 13.71 13.73 13.18 13.43 0.0M
2023-07-21 13.80 14.11 13.44 13.82 0.0M
2023-07-20 13.14 13.67 12.86 13.58 0.0M
2023-07-19 13.44 13.51 11.29 13.12 0.0M
2023-07-18 13.63 13.83 13.28 13.30 0.0M
2023-07-15 13.55 13.60 12.51 13.16 0.0M
2023-07-14 13.27 13.48 11.70 13.43 0.0M
2023-07-13 14.68 14.68 13.04 13.36 0.0M
2023-07-12 14.84 15.08 14.49 14.66 0.0M
2023-07-11 15.89 16.03 14.82 14.91 0.0M
2023-07-08 15.80 15.88 11.30 14.64 0.0M
2023-07-07 14.69 16.95 12.27 15.24 0.0M
2023-07-06 14.01 14.56 13.46 13.98 0.0M
2023-07-05 13.33 13.54 13.28 13.54 0.0M
2023-07-04 13.69 13.69 13.11 13.31 0.0M
2023-07-01 13.35 13.39 12.84 13.36 0.0M
2023-06-30 13.48 13.71 12.56 13.34 0.0M
2023-06-29 13.73 13.79 12.76 13.24 0.0M
2023-06-28 13.96 14.19 13.28 13.55 0.0M
2023-06-27 14.27 14.53 9.97 14.05 0.0M
2023-06-24 13.07 13.65 11.80 13.26 0.0M
2023-06-23 13.71 13.83 10.04 12.72 0.0M
2023-06-22 13.69 13.72 12.89 13.02 0.0M
2023-06-21 14.17 14.50 13.61 13.71 0.0M
2023-06-20 13.88 14.00 13.76 13.99 0.0M
2023-06-17 14.29 14.33 13.22 13.31 0.0M
2023-06-16 13.90 14.27 10.96 14.16 0.0M
2023-06-15 14.29 14.56 12.98 13.66 0.0M
2023-06-14 14.77 14.86 11.41 14.42 0.0M
2023-06-13 14.20 14.79 14.10 14.77 0.0M
2023-06-10 13.59 13.97 13.22 13.60 0.0M
2023-06-09 13.99 14.06 13.23 13.48 0.0M
2023-06-08 13.95 14.11 13.39 13.73 0.0M
2023-06-07 14.72 14.80 13.55 13.75 0.0M
2023-06-06 15.10 15.11 14.03 14.52 0.0M
2023-06-03 15.46 15.47 14.02 14.36 0.0M
2023-06-02 17.08 17.43 14.10 15.43 0.0M
2023-06-01 17.86 18.25 16.96 17.74 0.0M
2023-05-31 17.42 18.20 16.17 17.29 0.0M
2023-05-30 17.36 17.44 17.18 17.26 0.0M
2023-05-27 18.90 19.41 16.94 17.68 0.0M
2023-05-26 19.36 19.76 18.25 18.91 0.0M
2023-05-25 18.62 20.65 18.11 19.81 0.0M
2023-05-24 17.17 19.13 17.01 18.31 0.0M
2023-05-23 17.26 17.93 16.48 17.04 0.0M
2023-05-20 15.96 17.23 15.66 16.61 0.0M
2023-05-19 16.75 16.98 13.00 15.82 0.0M
2023-05-18 17.81 18.10 16.29 16.69 0.0M
2023-05-17 17.37 18.15 14.69 17.82 0.0M
2023-05-16 17.26 18.03 14.60 16.95 0.0M
2023-05-13 16.66 17.77 15.51 16.82 0.0M
2023-05-12 16.61 18.04 15.60 16.77 0.0M
2023-05-11 17.41 18.12 15.44 16.75 0.0M
2023-05-10 17.14 17.69 17.06 17.55 0.0M
2023-05-09 17.55 17.73 16.58 16.81 0.0M
2023-05-06 19.33 19.45 15.49 16.92 0.0M
2023-05-05 18.98 21.16 17.04 19.90 0.0M
2023-05-04 17.66 18.68 15.70 18.14 0.0M
2023-05-03 16.10 19.59 16.09 17.59 0.0M
2023-05-02 16.20 16.41 15.41 15.93 0.0M
2023-04-29 17.04 17.46 14.57 15.56 0.0M
2023-04-28 18.27 18.27 15.40 16.81 0.0M
2023-04-27 18.48 19.43 15.81 18.64 0.0M
2023-04-26 17.44 19.71 17.20 18.53 0.0M
2023-04-25 18.05 18.06 16.61 16.72 0.0M
2023-04-22 17.30 17.55 15.45 16.60 0.0M
2023-04-21 16.68 17.57 13.82 16.98 0.0M
2023-04-20 17.11 17.55 15.95 16.30 0.0M
2023-04-19 16.77 17.19 16.34 16.64 0.0M
2023-04-18 17.41 17.62 16.56 16.79 0.0M
2023-04-15 17.75 17.95 15.93 16.88 0.0M
2023-04-14 18.66 18.88 16.31 17.64 0.0M
2023-04-13 19.20 19.43 17.49 18.92 0.0M
2023-04-12 18.91 19.12 18.44 18.94 0.0M
2023-04-11 19.19 19.89 18.77 18.77 0.0M
2023-04-07 19.13 19.76 18.01 18.25 0.0M
2023-04-06 19.26 19.96 15.37 18.90 0.0M
2023-04-05 18.64 19.90 18.37 18.86 0.0M
2023-04-04 19.61 19.66 18.27 18.37 0.0M
2023-04-01 19.06 19.28 18.41 18.50 0.0M
2023-03-31 18.96 19.96 17.61 18.85 0.0M
2023-03-30 19.24 19.33 18.87 18.97 0.0M
2023-03-29 20.36 21.27 19.76 19.82 0.0M
2023-03-28 21.86 22.71 20.42 20.44 0.0M
2023-03-25 21.92 24.98 20.03 21.50 0.0M
2023-03-24 21.35 24.73 17.82 22.39 0.0M
2023-03-23 21.59 22.21 17.27 22.06 0.0M
2023-03-22 23.94 23.94 21.10 21.19 0.0M
2023-03-21 27.23 28.52 23.82 23.94 0.0M
2023-03-18 22.61 25.93 21.46 25.26 0.0M
2023-03-17 25.87 27.19 22.74 22.74 0.0M
2023-03-16 22.97 29.66 22.89 25.82 0.0M
2023-03-15 26.56 26.96 19.98 23.47 0.0M
2023-03-14 23.69 30.41 23.35 26.23 0.0M
2023-03-11 23.08 28.67 18.23 24.52 0.0M
2023-03-10 19.15 22.96 18.70 22.40 0.0M
2023-03-09 19.53 19.83 17.56 18.96 0.0M
2023-03-08 18.45 19.62 17.22 19.41 0.0M
2023-03-07 18.86 19.03 18.18 18.46 0.0M
2023-03-04 19.60 19.60 17.45 17.96 0.0M
2023-03-03 21.27 21.27 19.39 19.43 0.0M
2023-03-02 20.25 21.21 19.71 20.45 0.0M
2023-03-01 21.13 21.21 19.99 20.56 0.0M
2023-02-28 21.84 21.87 20.56 20.80 0.0M
2023-02-25 21.20 22.79 20.02 21.51 0.0M
2023-02-24 21.77 22.31 19.05 20.99 0.0M
2023-02-23 22.87 23.46 21.00 22.14 0.0M
2023-02-22 21.65 23.23 21.13 22.70 0.0M
2023-02-21 20.85 21.10 20.58 21.07 0.0M
2023-02-18 20.78 21.17 19.68 19.86 0.0M
2023-02-17 18.13 20.13 17.62 19.97 0.0M
2023-02-16 19.23 19.27 16.41 18.09 0.0M
2023-02-15 20.56 20.59 17.91 18.76 0.0M
2023-02-14 21.50 21.54 20.08 20.18 0.0M
2023-02-11 20.60 21.79 19.25 20.39 0.0M
2023-02-10 19.09 20.94 17.25 20.52 0.0M
2023-02-09 18.72 19.98 18.16 19.45 0.0M
2023-02-08 19.36 19.84 18.09 18.49 0.0M
2023-02-07 19.05 19.64 19.01 19.26 0.0M
2023-02-04 18.39 19.15 14.58 18.15 0.0M
2023-02-03 17.59 19.08 15.37 18.44 0.0M
2023-02-02 19.44 19.92 15.00 17.65 0.0M
2023-02-01 19.93 20.55 18.97 19.18 0.0M
2023-01-31 19.58 20.13 19.27 19.74 0.0M
2023-01-28 18.72 18.84 13.60 18.29 0.0M
2023-01-27 18.86 19.34 14.77 18.53 0.0M
2023-01-26 19.37 20.74 18.82 18.87 0.0M
2023-01-25 19.70 20.32 18.69 18.99 0.0M
2023-01-24 20.00 20.13 19.18 19.63 0.0M
2023-01-21 20.10 20.55 18.69 19.66 0.0M
2023-01-20 20.23 21.58 18.38 20.33 0.0M
2023-01-19 19.10 20.46 12.91 20.16 0.0M
2023-01-18 19.72 20.07 18.81 19.21 0.0M
2023-01-17 19.23 19.43 19.06 19.25 0.0M
2023-01-14 18.82 19.24 17.02 18.15 0.0M
2023-01-13 21.36 21.62 16.40 18.67 0.0M
2023-01-12 20.65 21.13 20.38 20.92 0.0M
2023-01-11 22.07 22.32 20.38 20.41 0.0M
2023-01-10 21.61 21.86 21.01 21.79 0.0M
2023-01-07 22.51 22.75 19.93 20.97 0.0M
2023-01-06 22.04 22.77 19.35 22.30 0.0M
2023-01-05 22.77 23.14 20.88 21.85 0.0M
2023-01-04 22.92 23.61 22.39 22.74 0.0M