CBOE 2nd VIX Futures Mid-Morning Indicative TWAP Value (TWLV2)

TWLV2
🏛️ アメリカ →
19.42
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 21.93 21.93 21.88 21.88 0.0M
2021-12-30 22.55 22.55 22.37 22.37 0.0M
2021-12-29 22.83 22.91 22.83 22.91 0.0M
2021-12-28 23.08 23.08 23.03 23.03 0.0M
2021-12-24 23.27 23.33 23.27 23.33 0.0M
2021-12-23 23.88 24.03 23.88 24.03 0.0M
2021-12-22 23.58 23.58 23.03 23.03 0.0M
2021-12-21 26.28 26.28 25.94 25.94 0.0M
2021-12-18 23.05 23.46 23.05 23.46 0.0M
2021-12-17 22.07 22.36 22.07 22.36 0.0M
2021-12-16 24.29 24.29 24.13 24.13 0.0M
2021-12-15 24.03 24.28 24.03 24.28 0.0M
2021-12-14 23.20 23.20 22.98 22.98 0.0M
2021-12-11 22.89 22.89 22.60 22.60 0.0M
2021-12-10 23.08 23.13 23.08 23.13 0.0M
2021-12-09 23.68 23.68 23.43 23.43 0.0M
2021-12-08 24.43 24.43 24.18 24.18 0.0M
2021-12-07 27.63 27.63 27.34 27.34 0.0M
2021-12-04 27.95 28.57 27.95 28.57 0.0M
2021-12-03 26.93 26.93 26.78 26.78 0.0M
2021-12-02 24.32 24.80 24.32 24.80 0.0M
2021-12-01 25.77 26.07 25.77 26.07 0.0M
2021-11-30 24.52 24.52 23.53 23.53 0.0M
2021-11-27 25.36 25.44 25.36 25.44 0.0M
2021-11-25 22.82 22.84 22.82 22.84 0.0M
2021-11-24 23.10 23.16 23.10 23.16 0.0M
2021-11-23 22.53 22.79 22.53 22.79 0.0M
2021-11-20 22.79 22.79 22.58 22.58 0.0M
2021-11-19 22.58 22.58 22.28 22.28 0.0M
2021-11-18 22.08 22.23 22.08 22.23 0.0M
2021-11-17 19.83 19.83 19.78 19.78 0.0M
2021-11-16 20.28 20.43 20.28 20.43 0.0M
2021-11-13 20.17 20.23 20.17 20.23 0.0M
2021-11-12 20.68 20.68 20.63 20.63 0.0M
2021-11-11 20.68 20.68 20.62 20.62 0.0M
2021-11-10 21.08 21.08 21.06 21.06 0.0M
2021-11-09 20.43 20.68 20.43 20.68 0.0M
2021-11-06 19.93 20.18 19.93 20.18 0.0M
2021-11-05 19.89 19.98 19.89 19.98 0.0M
2021-11-04 20.33 20.33 20.18 20.18 0.0M
2021-11-03 20.58 20.58 20.50 20.50 0.0M
2021-11-02 21.13 21.13 20.89 20.89 0.0M
2021-10-30 21.02 21.03 21.02 21.03 0.0M
2021-10-29 21.03 21.03 20.83 20.83 0.0M
2021-10-28 20.63 20.63 20.53 20.53 0.0M
2021-10-27 20.53 20.88 20.53 20.88 0.0M
2021-10-26 20.63 20.63 20.58 20.58 0.0M
2021-10-23 20.98 21.03 20.98 21.03 0.0M
2021-10-22 20.98 20.98 20.83 20.83 0.0M
2021-10-21 21.23 21.23 21.18 21.18 0.0M
2021-10-20 19.53 19.58 19.53 19.58 0.0M
2021-10-19 19.88 19.88 19.88 19.88 0.0M
2021-10-16 19.78 19.93 19.78 19.93 0.0M
2021-10-15 20.43 20.43 20.33 20.33 0.0M
2021-10-14 21.41 21.41 21.23 21.23 0.0M
2021-10-13 21.45 21.45 21.38 21.38 0.0M
2021-10-12 21.33 21.33 21.30 21.30 0.0M
2021-10-09 21.78 21.89 21.78 21.89 0.0M
2021-10-08 22.20 22.20 22.18 22.18 0.0M
2021-10-07 23.64 23.72 23.64 23.72 0.0M
2021-10-06 22.79 22.79 22.78 22.78 0.0M
2021-10-05 23.97 24.07 23.97 24.07 0.0M
2021-10-02 23.32 23.32 23.14 23.14 0.0M
2021-10-01 23.05 23.92 23.05 23.92 0.0M
2021-09-30 23.36 23.62 23.36 23.62 0.0M
2021-09-29 23.41 23.41 23.34 23.34 0.0M
2021-09-28 21.57 21.58 21.57 21.58 0.0M
2021-09-25 22.18 22.18 21.93 21.93 0.0M
2021-09-24 22.48 22.48 22.35 22.35 0.0M
2021-09-23 23.13 23.13 23.03 23.03 0.0M
2021-09-22 24.64 24.64 24.42 24.42 0.0M
2021-09-21 24.73 25.32 24.73 25.32 0.0M
2021-09-18 22.68 22.68 22.58 22.58 0.0M
2021-09-17 22.48 22.48 22.33 22.33 0.0M
2021-09-16 22.60 22.60 22.48 22.48 0.0M
2021-09-15 21.33 21.33 21.22 21.22 0.0M
2021-09-14 21.54 21.54 21.53 21.53 0.0M
2021-09-11 21.42 21.42 21.03 21.03 0.0M
2021-09-10 20.78 20.78 20.78 20.78 0.0M
2021-09-09 21.31 21.31 21.19 21.19 0.0M
2021-09-08 20.93 20.93 20.72 20.72 0.0M
2021-09-04 20.68 20.68 20.63 20.63 0.0M
2021-09-03 20.33 20.43 20.33 20.43 0.0M
2021-09-02 20.63 20.63 20.38 20.38 0.0M
2021-09-01 20.98 20.98 20.98 20.98 0.0M
2021-08-31 21.08 21.08 21.02 21.02 0.0M
2021-08-28 21.23 21.23 21.08 21.08 0.0M
2021-08-27 21.63 21.68 21.63 21.68 0.0M
2021-08-26 21.34 21.34 21.33 21.33 0.0M
2021-08-25 21.58 21.73 21.58 21.73 0.0M
2021-08-24 21.38 21.38 21.38 21.38 0.0M
2021-08-21 22.63 22.63 22.26 22.26 0.0M
2021-08-20 23.20 23.20 22.85 22.85 0.0M
2021-08-19 22.03 22.22 22.03 22.22 0.0M
2021-08-18 20.22 20.53 20.22 20.53 0.0M
2021-08-17 19.98 19.98 19.83 19.83 0.0M
2021-08-14 19.22 19.22 19.18 19.18 0.0M
2021-08-13 19.43 19.43 19.28 19.28 0.0M
2021-08-12 20.21 20.21 20.08 20.08 0.0M
2021-08-11 20.37 20.37 20.37 20.37 0.0M
2021-08-10 20.78 20.78 20.73 20.73 0.0M
2021-08-07 21.08 21.08 20.95 20.95 0.0M
2021-08-06 21.33 21.38 21.33 21.38 0.0M
2021-08-05 21.94 21.98 21.94 21.98 0.0M
2021-08-04 22.57 22.57 22.18 22.18 0.0M
2021-08-03 21.89 22.42 21.89 22.42 0.0M
2021-07-31 21.93 21.93 21.84 21.84 0.0M
2021-07-30 21.58 21.58 21.48 21.48 0.0M
2021-07-29 22.13 22.13 22.03 22.03 0.0M
2021-07-28 22.77 22.77 22.66 22.66 0.0M
2021-07-27 21.78 21.85 21.78 21.85 0.0M
2021-07-24 21.53 21.70 21.53 21.70 0.0M
2021-07-23 21.61 21.83 21.61 21.83 0.0M
2021-07-22 22.16 22.16 21.93 21.93 0.0M
2021-07-21 22.07 22.07 21.73 21.73 0.0M
2021-07-20 22.52 23.05 22.52 23.05 0.0M
2021-07-17 20.09 20.09 19.88 19.88 0.0M
2021-07-16 19.93 19.93 19.91 19.91 0.0M
2021-07-15 19.93 19.93 19.88 19.88 0.0M
2021-07-14 19.61 19.61 19.58 19.58 0.0M
2021-07-13 19.78 19.78 19.68 19.68 0.0M
2021-07-10 19.97 19.97 19.83 19.83 0.0M
2021-07-09 20.98 20.98 20.85 20.85 0.0M
2021-07-08 20.01 20.01 19.93 19.93 0.0M
2021-07-07 19.94 20.03 19.94 20.03 0.0M
2021-07-03 19.13 19.13 19.13 19.13 0.0M
2021-07-02 19.64 19.64 19.58 19.58 0.0M
2021-07-01 19.68 19.72 19.68 19.72 0.0M
2021-06-30 19.63 19.63 19.63 19.63 0.0M
2021-06-29 19.53 19.53 19.53 19.53 0.0M
2021-06-26 19.73 19.73 19.73 19.73 0.0M
2021-06-25 19.83 19.83 19.78 19.78 0.0M
2021-06-24 20.13 20.13 20.03 20.03 0.0M
2021-06-23 20.88 20.88 20.75 20.75 0.0M
2021-06-22 21.13 21.13 21.12 21.12 0.0M
2021-06-19 21.92 21.92 21.48 21.48 0.0M
2021-06-18 20.62 21.18 20.62 21.18 0.0M
2021-06-17 20.58 20.73 20.58 20.73 0.0M
2021-06-16 19.43 19.43 19.28 19.28 0.0M
2021-06-15 19.00 19.13 19.00 19.13 0.0M
2021-06-12 18.88 18.97 18.88 18.97 0.0M
2021-06-11 19.68 19.73 19.68 19.73 0.0M
2021-06-10 20.27 20.28 20.27 20.28 0.0M
2021-06-09 20.42 20.42 20.08 20.08 0.0M
2021-06-08 20.38 20.38 20.23 20.23 0.0M
2021-06-05 20.52 20.52 20.43 20.43 0.0M
2021-06-04 21.09 21.22 21.09 21.22 0.0M
2021-06-03 20.73 20.91 20.73 20.91 0.0M
2021-06-02 20.84 20.92 20.84 20.92 0.0M
2021-05-29 20.58 20.58 20.53 20.53 0.0M
2021-05-28 21.07 21.07 20.91 20.91 0.0M
2021-05-27 21.99 21.99 21.83 21.83 0.0M
2021-05-26 22.63 22.63 22.62 22.62 0.0M
2021-05-25 22.48 22.52 22.48 22.52 0.0M
2021-05-22 23.28 23.38 23.28 23.38 0.0M
2021-05-21 23.83 23.96 23.83 23.96 0.0M
2021-05-20 25.19 25.22 25.19 25.22 0.0M
2021-05-19 21.44 21.44 21.36 21.36 0.0M
2021-05-18 22.31 22.31 22.20 22.20 0.0M
2021-05-15 21.98 21.98 21.63 21.63 0.0M
2021-05-14 24.62 24.62 24.26 24.26 0.0M
2021-05-13 24.66 25.37 24.66 25.37 0.0M
2021-05-12 22.29 22.61 22.29 22.61 0.0M
2021-05-11 20.48 20.48 20.29 20.29 0.0M
2021-05-08 21.09 21.09 21.03 21.03 0.0M
2021-05-07 21.78 21.78 21.73 21.73 0.0M
2021-05-06 21.63 21.63 21.47 21.47 0.0M
2021-05-05 22.77 22.77 22.63 22.63 0.0M
2021-05-04 21.93 21.93 21.78 21.78 0.0M
2021-05-01 22.06 22.06 21.88 21.88 0.0M
2021-04-30 21.78 22.12 21.78 22.12 0.0M
2021-04-29 21.68 21.80 21.68 21.80 0.0M
2021-04-28 22.03 22.03 21.83 21.83 0.0M
2021-04-27 22.03 22.15 22.03 22.15 0.0M