CBOE Market Volatility Spx Offe (VWA)

🏛️ アメリカ →
16.20
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
2023-12-30 12.69 13.72 12.48 12.59 0.0M
2023-12-29 12.57 12.76 12.51 12.60 0.0M
2023-12-28 13.17 13.18 12.50 12.58 0.0M
2023-12-27 13.91 13.94 13.06 13.11 0.0M
2023-12-23 13.88 15.04 13.13 13.18 0.0M
2023-12-22 13.56 14.64 13.47 13.80 0.0M
2023-12-21 12.75 14.12 12.39 13.86 0.0M
2023-12-20 12.73 12.74 12.44 12.67 0.0M
2023-12-19 12.75 12.82 12.51 12.70 0.0M
2023-12-16 12.27 12.90 12.17 12.47 0.0M
2023-12-15 12.12 13.51 12.05 12.68 0.0M
2023-12-14 12.36 13.53 12.25 12.37 0.0M
2023-12-13 12.84 13.36 11.54 12.21 0.0M
2023-12-12 13.19 13.93 12.71 12.76 0.0M
2023-12-09 13.27 14.86 12.48 12.48 0.0M
2023-12-08 13.30 13.78 13.05 13.18 0.0M
2023-12-07 12.89 14.43 12.73 13.09 0.0M
2023-12-06 13.40 15.03 12.92 12.96 0.0M
2023-12-05 13.41 14.00 13.09 13.21 0.0M
2023-12-02 13.06 13.93 12.59 12.76 0.0M
2023-12-01 13.20 13.95 12.95 13.05 0.0M
2023-11-30 12.83 13.50 12.68 13.12 0.0M
2023-11-29 12.91 16.01 12.68 12.82 0.0M
2023-11-28 13.29 13.41 12.75 12.83 0.0M
2023-11-25 13.18 13.97 12.58 12.60 0.0M
2023-11-24 13.01 13.01 12.89 12.94 0.0M
2023-11-23 13.24 13.71 12.93 12.99 0.0M
2023-11-22 13.61 15.29 13.27 13.54 0.0M
2023-11-21 14.44 14.51 13.51 13.56 0.0M
2023-11-18 14.36 14.38 13.81 13.97 0.0M
2023-11-17 14.27 16.08 13.89 14.51 0.0M
2023-11-16 14.38 14.98 14.09 14.35 0.0M
2023-11-15 14.97 15.64 14.06 14.33 0.0M
2023-11-14 15.30 15.45 14.70 14.91 0.0M
2023-11-11 15.23 16.29 14.29 14.32 0.0M
2023-11-10 14.75 15.69 14.42 15.42 0.0M
2023-11-09 15.06 15.47 14.40 14.58 0.0M
2023-11-08 15.26 15.38 14.82 14.96 0.0M
2023-11-07 15.54 15.70 14.96 15.04 0.0M
2023-11-04 15.85 16.16 14.40 15.05 0.0M
2023-11-03 16.74 17.12 15.67 15.77 0.0M
2023-11-02 18.19 20.28 16.74 17.04 0.0M
2023-11-01 20.05 21.48 18.08 18.31 0.0M
2023-10-31 21.33 23.02 19.66 19.90 0.0M
2023-10-28 20.60 22.22 19.86 21.45 0.0M
2023-10-27 21.98 23.73 20.34 20.83 0.0M
2023-10-26 19.59 21.38 12.61 20.83 0.0M
2023-10-25 20.24 20.55 18.94 19.17 0.0M
2023-10-24 22.05 23.35 19.64 20.55 0.0M
2023-10-21 21.82 22.00 20.58 21.91 0.0M
2023-10-20 19.91 21.63 18.70 21.62 0.0M
2023-10-19 18.54 20.31 18.05 19.42 0.0M
2023-10-18 17.57 18.69 17.09 18.06 0.0M
2023-10-17 19.29 19.77 17.27 17.38 0.0M
2023-10-14 16.68 20.96 16.65 19.52 0.0M
2023-10-13 16.23 18.21 15.54 16.81 0.0M
2023-10-12 17.11 18.70 16.23 16.25 0.0M
2023-10-11 17.87 18.00 16.63 17.17 0.0M
2023-10-10 19.73 19.81 17.68 17.84 0.0M
2023-10-07 18.87 20.82 17.31 17.61 0.0M
2023-10-06 18.81 19.71 18.37 18.63 0.0M
2023-10-05 20.92 21.86 18.45 18.73 0.0M
2023-10-04 17.96 20.62 17.68 19.94 0.0M
2023-10-03 17.48 20.76 16.12 17.76 0.0M
2023-09-30 17.03 18.52 15.95 17.72 0.0M
2023-09-29 18.38 19.27 17.18 17.52 0.0M
2023-09-28 18.47 19.87 18.20 18.44 0.0M
2023-09-27 18.21 19.68 17.33 19.17 0.0M
2023-09-26 17.42 18.60 16.95 17.09 0.0M
2023-09-23 17.53 17.95 16.08 17.43 0.0M
2023-09-22 15.66 18.69 10.88 17.78 0.0M
2023-09-21 14.32 15.43 13.89 15.35 0.0M
2023-09-20 14.27 15.13 14.00 14.27 0.0M
2023-09-19 14.54 14.89 13.98 14.17 0.0M
2023-09-16 12.85 14.29 12.82 13.94 0.0M
2023-09-15 13.54 15.23 12.94 13.02 0.0M
2023-09-14 14.56 15.44 13.53 13.64 0.0M
2023-09-13 14.16 14.54 13.83 14.37 0.0M
2023-09-12 14.32 14.44 13.84 13.94 0.0M
2023-09-09 14.35 15.01 13.68 13.99 0.0M
2023-09-08 14.95 15.80 13.95 14.54 0.0M
2023-09-07 14.41 15.43 14.27 14.57 0.0M
2023-09-06 14.28 14.63 13.82 14.15 0.0M
2023-09-05 13.75 13.96 13.64 13.96 0.0M
2023-09-02 13.68 13.83 12.09 13.23 0.0M
2023-09-01 14.11 14.13 13.55 13.72 0.0M
2023-08-31 14.66 14.83 13.93 14.05 0.0M
2023-08-30 15.21 15.78 14.45 14.57 0.0M
2023-08-29 16.38 16.43 15.13 15.21 0.0M
2023-08-26 17.37 17.50 15.59 15.84 0.0M
2023-08-25 15.72 17.91 15.62 17.36 0.0M
2023-08-24 16.82 17.32 16.03 16.15 0.0M
2023-08-23 17.12 18.41 16.75 17.14 0.0M
2023-08-22 18.20 18.26 17.02 17.30 0.0M
2023-08-19 17.96 19.29 17.29 17.48 0.0M
2023-08-18 17.12 18.32 16.58 18.08 0.0M
2023-08-17 16.69 17.55 15.92 16.98 0.0M
2023-08-16 15.09 17.44 15.06 16.64 0.0M
2023-08-15 16.03 16.22 14.89 15.01 0.0M
2023-08-12 15.67 16.80 15.01 15.01 0.0M
2023-08-11 15.72 17.01 14.75 16.04 0.0M
2023-08-10 15.99 17.01 15.52 16.13 0.0M
2023-08-09 16.51 18.29 16.12 16.17 0.0M
2023-08-08 17.07 17.54 15.92 15.95 0.0M
2023-08-05 16.20 17.59 14.72 17.32 0.0M
2023-08-04 16.96 17.60 15.84 16.09 0.0M
2023-08-03 15.89 16.66 15.13 16.28 0.0M
2023-08-02 13.90 14.93 13.90 14.09 0.0M
2023-08-01 14.11 14.77 13.72 13.80 0.0M
2023-07-29 14.19 14.35 13.40 13.51 0.0M
2023-07-28 13.29 15.18 12.96 14.61 0.0M
2023-07-27 14.01 15.13 13.34 13.38 0.0M
2023-07-26 14.16 14.53 13.94 14.05 0.0M
2023-07-25 14.47 14.47 13.87 14.07 0.0M
2023-07-22 14.03 14.06 13.50 13.78 0.0M
2023-07-21 14.13 14.50 13.70 14.16 0.0M
2023-07-20 13.49 14.44 13.28 13.94 0.0M
2023-07-19 13.76 14.05 13.44 13.48 0.0M
2023-07-18 13.94 14.16 13.57 13.65 0.0M
2023-07-15 13.90 14.45 13.36 13.51 0.0M
2023-07-14 13.61 14.58 13.40 13.78 0.0M
2023-07-13 14.97 15.55 13.67 13.71 0.0M
2023-07-12 15.20 15.44 14.78 15.02 0.0M
2023-07-11 16.27 16.39 15.20 15.23 0.0M
2023-07-08 16.15 18.16 14.47 15.02 0.0M
2023-07-07 15.01 17.61 14.95 15.63 0.0M
2023-07-06 14.36 14.91 14.19 14.37 0.0M
2023-07-05 13.74 13.87 13.73 13.87 0.0M
2023-07-04 14.01 14.44 13.62 13.83 0.0M
2023-07-01 13.67 14.08 13.09 13.82 0.0M
2023-06-30 13.81 14.36 13.54 13.72 0.0M
2023-06-29 14.06 14.51 13.49 13.62 0.0M
2023-06-28 14.26 14.64 13.73 13.93 0.0M
2023-06-27 14.59 14.89 10.03 14.44 0.0M
2023-06-24 13.41 14.78 13.01 13.62 0.0M
2023-06-23 14.04 15.25 12.86 13.10 0.0M
2023-06-22 14.07 14.08 13.23 13.37 0.0M
2023-06-21 14.55 14.83 14.00 14.04 0.0M
2023-06-20 14.29 14.39 14.20 14.39 0.0M
2023-06-17 14.69 15.39 13.64 13.76 0.0M
2023-06-16 14.27 16.14 14.10 14.84 0.0M
2023-06-15 14.67 16.03 14.03 14.10 0.0M
2023-06-14 15.20 15.29 12.89 14.80 0.0M
2023-06-13 14.67 15.29 14.53 15.25 0.0M
2023-06-10 13.97 14.68 13.64 14.06 0.0M
2023-06-09 14.29 14.62 13.66 13.81 0.0M
2023-06-08 14.31 14.81 13.93 14.14 0.0M
2023-06-07 15.10 15.15 14.12 14.16 0.0M
2023-06-06 15.47 16.02 14.86 14.93 0.0M
2023-06-03 15.83 16.20 14.58 14.83 0.0M
2023-06-02 17.40 19.67 15.72 15.86 0.0M
2023-06-01 18.21 18.58 17.27 18.13 0.0M
2023-05-31 17.71 18.53 17.14 17.63 0.0M
2023-05-30 17.69 17.75 17.50 17.65 0.0M
2023-05-27 19.24 19.98 17.42 18.22 0.0M
2023-05-26 19.71 20.14 18.87 19.37 0.0M
2023-05-25 18.99 21.83 18.96 20.24 0.0M
2023-05-24 17.53 19.78 17.48 18.74 0.0M
2023-05-23 17.64 18.40 16.96 17.38 0.0M
2023-05-20 16.30 17.66 16.02 17.01 0.0M
2023-05-19 17.08 18.27 16.25 16.27 0.0M
2023-05-18 18.11 18.42 16.85 17.06 0.0M
2023-05-17 17.71 18.47 17.42 18.15 0.0M
2023-05-16 17.62 19.33 17.22 17.28 0.0M
2023-05-13 16.99 18.31 16.52 17.23 0.0M
2023-05-12 16.98 18.35 16.79 17.10 0.0M
2023-05-11 17.75 18.71 16.51 17.13 0.0M
2023-05-10 17.44 18.02 17.37 17.87 0.0M
2023-05-09 17.92 18.05 16.96 17.15 0.0M
2023-05-06 19.66 19.88 16.86 17.45 0.0M
2023-05-05 19.35 21.87 18.85 20.28 0.0M
2023-05-04 17.98 19.77 17.41 18.54 0.0M
2023-05-03 16.44 20.51 16.42 17.98 0.0M
2023-05-02 16.62 16.82 15.64 16.24 0.0M
2023-04-29 17.38 17.94 15.51 15.99 0.0M
2023-04-28 18.58 18.61 16.34 17.24 0.0M
2023-04-27 18.84 21.40 18.01 19.05 0.0M
2023-04-26 17.80 20.02 17.45 18.98 0.0M
2023-04-25 18.39 18.44 16.87 17.07 0.0M
2023-04-22 17.71 18.06 16.71 16.93 0.0M
2023-04-21 17.02 19.76 16.44 17.35 0.0M
2023-04-20 17.48 17.89 16.30 16.62 0.0M
2023-04-19 17.11 17.50 16.71 17.02 0.0M
2023-04-18 17.76 17.96 17.04 17.11 0.0M
2023-04-15 18.11 19.43 17.21 17.26 0.0M
2023-04-14 19.01 20.93 17.90 17.97 0.0M
2023-04-13 19.55 21.89 18.42 19.26 0.0M
2023-04-12 19.24 19.44 18.67 19.26 0.0M
2023-04-11 19.60 20.27 19.07 19.17 0.0M
2023-04-07 19.48 20.23 18.47 18.55 0.0M
2023-04-06 19.58 21.37 19.13 19.26 0.0M
2023-04-05 18.95 20.17 18.71 19.15 0.0M
2023-04-04 19.97 20.51 18.68 18.73 0.0M
2023-04-01 19.37 19.68 18.63 18.90 0.0M
2023-03-31 19.28 20.20 19.00 19.18 0.0M
2023-03-30 19.54 19.60 19.20 19.26 0.0M
2023-03-29 20.69 21.53 20.05 20.11 0.0M
2023-03-28 22.24 23.16 20.69 20.75 0.0M
2023-03-25 22.30 26.82 21.80 21.97 0.0M
2023-03-24 21.72 25.10 20.30 22.84 0.0M
2023-03-23 22.01 23.68 20.14 22.45 0.0M
2023-03-22 24.38 24.38 21.43 21.57 0.0M
2023-03-21 28.30 29.30 24.18 24.36 0.0M
2023-03-18 23.22 26.49 22.84 25.77 0.0M
2023-03-17 26.50 28.97 23.18 23.24 0.0M
2023-03-16 23.45 30.17 23.42 26.46 0.0M
2023-03-15 27.13 27.51 22.43 24.00 0.0M
2023-03-14 24.31 31.74 24.16 26.79 0.0M
2023-03-11 23.59 29.27 22.02 25.07 0.0M
2023-03-10 19.51 23.32 19.00 22.83 0.0M
2023-03-09 19.88 21.30 19.13 19.25 0.0M
2023-03-08 18.82 20.13 18.66 19.76 0.0M
2023-03-07 19.24 19.36 18.61 18.75 0.0M
2023-03-04 19.91 20.21 18.57 19.01 0.0M
2023-03-03 21.56 22.31 19.68 19.75 0.0M
2023-03-02 20.53 21.68 20.35 20.72 0.0M
2023-03-01 21.46 21.53 20.21 20.85 0.0M
2023-02-28 22.14 22.17 20.80 21.09 0.0M
2023-02-25 21.51 24.08 20.73 21.82 0.0M
2023-02-24 22.14 22.56 21.00 21.29 0.0M
2023-02-23 23.20 23.80 22.14 22.44 0.0M
2023-02-22 21.96 23.46 21.96 23.03 0.0M
2023-02-21 21.27 21.56 21.15 21.40 0.0M
2023-02-18 21.10 21.50 19.96 20.17 0.0M
2023-02-17 18.40 20.41 18.37 20.38 0.0M
2023-02-16 19.52 19.97 18.21 18.38 0.0M
2023-02-15 20.87 20.90 18.60 19.07 0.0M
2023-02-14 21.81 21.85 20.47 20.49 0.0M
2023-02-11 20.89 22.93 20.57 20.67 0.0M
2023-02-10 19.40 21.23 19.13 20.89 0.0M
2023-02-09 19.03 20.27 18.67 19.81 0.0M
2023-02-08 19.72 20.84 18.56 18.84 0.0M
2023-02-07 19.41 20.00 19.36 19.60 0.0M
2023-02-04 18.75 19.95 18.08 18.51 0.0M
2023-02-03 17.89 19.45 17.42 19.01 0.0M
2023-02-02 19.79 22.66 17.86 18.08 0.0M
2023-02-01 20.30 20.89 19.27 19.61 0.0M
2023-01-31 19.95 20.46 19.69 20.15 0.0M
2023-01-28 19.07 19.73 18.10 18.72 0.0M
2023-01-27 19.23 20.27 18.67 18.92 0.0M
2023-01-26 19.75 21.12 19.16 19.28 0.0M
2023-01-25 20.08 21.46 19.01 19.41 0.0M
2023-01-24 20.42 20.54 19.69 19.97 0.0M
2023-01-21 20.46 21.47 19.55 20.05 0.0M
2023-01-20 20.63 22.69 20.11 20.71 0.0M
2023-01-19 19.46 20.71 13.29 20.52 0.0M
2023-01-18 20.07 21.17 19.33 19.50 0.0M
2023-01-17 19.64 19.96 19.60 19.73 0.0M
2023-01-14 19.18 20.15 18.13 18.55 0.0M
2023-01-13 21.76 21.99 18.97 18.98 0.0M
2023-01-12 20.95 21.44 20.73 21.27 0.0M
2023-01-11 22.36 22.67 20.70 20.75 0.0M
2023-01-10 21.90 22.16 21.38 22.14 0.0M
2023-01-07 22.87 23.91 21.12 21.29 0.0M
2023-01-06 22.36 23.22 21.36 22.62 0.0M
2023-01-05 23.09 24.43 22.06 22.17 0.0M
2023-01-04 23.25 23.91 22.87 23.06 0.0M