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
2023-12-30 15.53 15.53 15.53 15.53 0.0M
2023-12-29 15.43 15.43 15.28 15.28 0.0M
2023-12-28 15.53 15.53 15.48 15.48 0.0M
2023-12-27 16.13 16.13 16.03 16.03 0.0M
2023-12-23 16.63 16.63 16.38 16.38 0.0M
2023-12-22 16.68 16.88 16.68 16.88 0.0M
2023-12-21 16.18 16.23 16.18 16.23 0.0M
2023-12-20 14.73 14.73 14.73 14.73 0.0M
2023-12-19 14.58 14.58 14.58 14.58 0.0M
2023-12-16 14.38 14.43 14.38 14.43 0.0M
2023-12-15 14.33 14.33 14.23 14.23 0.0M
2023-12-14 14.48 14.48 14.48 14.48 0.0M
2023-12-13 14.43 14.43 14.38 14.38 0.0M
2023-12-12 14.88 14.88 14.83 14.83 0.0M
2023-12-09 15.23 15.23 15.18 15.18 0.0M
2023-12-08 15.53 15.53 15.48 15.48 0.0M
2023-12-07 15.38 15.48 15.38 15.48 0.0M
2023-12-06 15.48 15.48 15.43 15.43 0.0M
2023-12-05 15.73 15.73 15.58 15.58 0.0M
2023-12-02 15.38 15.38 15.38 15.38 0.0M
2023-12-01 15.78 15.83 15.78 15.83 0.0M
2023-11-30 15.78 15.78 15.63 15.63 0.0M
2023-11-29 15.58 15.60 15.58 15.60 0.0M
2023-11-28 15.78 15.78 15.78 15.78 0.0M
2023-11-25 15.98 15.98 15.83 15.83 0.0M
2023-11-23 16.08 16.08 16.03 16.03 0.0M
2023-11-22 16.28 16.28 16.14 16.14 0.0M
2023-11-21 16.23 16.23 16.18 16.18 0.0M
2023-11-18 16.43 16.43 16.43 16.43 0.0M
2023-11-17 16.88 16.88 16.78 16.78 0.0M
2023-11-16 16.88 16.88 16.83 16.83 0.0M
2023-11-15 15.58 15.58 15.50 15.50 0.0M
2023-11-14 15.74 15.78 15.74 15.78 0.0M
2023-11-11 15.98 15.98 15.93 15.93 0.0M
2023-11-10 16.03 16.03 16.03 16.03 0.0M
2023-11-09 16.18 16.38 16.18 16.38 0.0M
2023-11-08 16.28 16.38 16.28 16.38 0.0M
2023-11-07 16.54 16.58 16.54 16.58 0.0M
2023-11-04 17.03 17.03 16.93 16.93 0.0M
2023-11-03 17.53 17.71 17.53 17.71 0.0M
2023-11-02 18.20 18.27 18.20 18.27 0.0M
2023-11-01 19.25 19.25 19.25 19.25 0.0M
2023-10-31 20.45 20.45 20.25 20.25 0.0M
2023-10-28 19.98 20.18 19.98 20.18 0.0M
2023-10-27 20.52 20.83 20.52 20.83 0.0M
2023-10-26 19.46 19.94 19.46 19.94 0.0M
2023-10-25 19.66 19.93 19.66 19.93 0.0M
2023-10-24 20.13 20.13 19.88 19.88 0.0M
2023-10-21 20.88 20.88 20.62 20.62 0.0M
2023-10-20 19.63 19.63 19.54 19.54 0.0M
2023-10-19 19.38 19.52 19.38 19.52 0.0M
2023-10-18 17.98 17.98 17.69 17.69 0.0M
2023-10-17 18.48 18.48 18.48 18.48 0.0M
2023-10-14 18.87 18.98 18.87 18.98 0.0M
2023-10-13 17.00 17.00 16.93 16.93 0.0M
2023-10-12 17.48 17.89 17.48 17.89 0.0M
2023-10-11 17.53 17.58 17.53 17.58 0.0M
2023-10-10 18.99 18.99 18.83 18.83 0.0M
2023-10-07 18.66 18.66 18.28 18.28 0.0M
2023-10-06 19.48 19.48 19.33 19.33 0.0M
2023-10-05 19.38 19.38 19.13 19.13 0.0M
2023-10-04 19.38 19.38 19.20 19.20 0.0M
2023-10-03 17.86 18.18 17.86 18.18 0.0M
2023-09-30 17.60 17.63 17.60 17.63 0.0M
2023-09-29 18.28 18.28 17.98 17.98 0.0M
2023-09-28 19.13 19.40 19.13 19.40 0.0M
2023-09-27 18.72 18.72 18.70 18.70 0.0M
2023-09-26 18.03 18.03 17.88 17.88 0.0M
2023-09-23 17.48 17.57 17.48 17.57 0.0M
2023-09-22 17.68 17.68 17.55 17.55 0.0M
2023-09-21 16.43 16.43 16.32 16.32 0.0M
2023-09-20 15.88 15.95 15.88 15.95 0.0M
2023-09-19 15.63 15.63 15.48 15.48 0.0M
2023-09-16 15.48 15.53 15.48 15.53 0.0M
2023-09-15 15.33 15.38 15.33 15.38 0.0M
2023-09-14 15.58 15.58 15.58 15.58 0.0M
2023-09-13 15.93 15.93 15.75 15.75 0.0M
2023-09-12 15.87 15.87 15.79 15.79 0.0M
2023-09-09 15.98 16.03 15.98 16.03 0.0M
2023-09-08 16.73 16.73 16.63 16.63 0.0M
2023-09-07 16.38 16.57 16.38 16.57 0.0M
2023-09-06 16.19 16.19 16.13 16.13 0.0M
2023-09-02 16.23 16.23 16.13 16.13 0.0M
2023-09-01 16.53 16.63 16.53 16.63 0.0M
2023-08-31 16.98 16.98 16.83 16.83 0.0M
2023-08-30 17.20 17.23 17.20 17.23 0.0M
2023-08-29 17.83 17.83 17.73 17.73 0.0M
2023-08-26 18.57 18.57 18.29 18.29 0.0M
2023-08-25 18.33 18.38 18.33 18.38 0.0M
2023-08-24 18.18 18.23 18.18 18.23 0.0M
2023-08-23 18.58 18.73 18.58 18.73 0.0M
2023-08-22 18.88 18.88 18.78 18.78 0.0M
2023-08-19 19.23 19.23 19.08 19.08 0.0M
2023-08-18 18.72 18.72 18.53 18.53 0.0M
2023-08-17 18.11 18.38 18.11 18.38 0.0M
2023-08-16 17.51 17.51 17.43 17.43 0.0M
2023-08-15 16.89 16.89 16.88 16.88 0.0M
2023-08-12 17.63 17.63 17.43 17.43 0.0M
2023-08-11 17.22 17.53 17.22 17.53 0.0M
2023-08-10 17.93 18.16 17.93 18.16 0.0M
2023-08-09 18.84 18.84 18.69 18.69 0.0M
2023-08-08 17.75 17.75 17.64 17.64 0.0M
2023-08-05 16.93 16.93 16.88 16.88 0.0M
2023-08-04 18.03 18.03 17.76 17.76 0.0M
2023-08-03 17.80 17.94 17.80 17.94 0.0M
2023-08-02 16.71 16.78 16.71 16.78 0.0M
2023-08-01 16.58 16.58 16.48 16.48 0.0M
2023-07-29 16.48 16.63 16.48 16.63 0.0M
2023-07-28 16.33 16.33 16.28 16.28 0.0M
2023-07-27 16.63 16.63 16.63 16.63 0.0M
2023-07-26 16.58 16.68 16.58 16.68 0.0M
2023-07-25 16.68 16.73 16.68 16.73 0.0M
2023-07-22 16.83 16.88 16.83 16.88 0.0M
2023-07-21 17.28 17.28 17.23 17.23 0.0M
2023-07-20 17.18 17.18 17.18 17.18 0.0M
2023-07-19 15.63 15.68 15.63 15.68 0.0M
2023-07-18 15.48 15.58 15.48 15.58 0.0M
2023-07-15 15.88 15.93 15.88 15.93 0.0M
2023-07-14 15.63 15.68 15.63 15.68 0.0M
2023-07-13 15.78 15.88 15.78 15.88 0.0M
2023-07-12 16.48 16.73 16.48 16.73 0.0M
2023-07-11 16.88 16.98 16.88 16.98 0.0M
2023-07-08 16.80 16.80 16.68 16.68 0.0M
2023-07-07 18.33 18.33 17.93 17.93 0.0M
2023-07-06 16.43 16.43 16.43 16.43 0.0M
2023-07-04 16.33 16.33 16.28 16.28 0.0M
2023-07-01 16.38 16.38 16.38 16.38 0.0M
2023-06-30 16.58 16.58 16.53 16.53 0.0M
2023-06-29 16.68 16.68 16.68 16.68 0.0M
2023-06-28 16.88 16.88 16.78 16.78 0.0M
2023-06-27 17.23 17.23 17.18 17.18 0.0M
2023-06-24 17.58 17.58 17.38 17.38 0.0M
2023-06-23 17.58 17.58 17.58 17.58 0.0M
2023-06-22 17.68 17.68 17.63 17.63 0.0M
2023-06-21 16.88 16.88 16.73 16.73 0.0M
2023-06-17 16.83 16.83 16.59 16.59 0.0M
2023-06-16 16.78 16.78 16.68 16.68 0.0M
2023-06-15 16.78 16.78 16.73 16.73 0.0M
2023-06-14 17.13 17.13 17.13 17.13 0.0M
2023-06-13 17.08 17.08 17.08 17.08 0.0M
2023-06-10 17.23 17.28 17.23 17.28 0.0M
2023-06-09 17.18 17.18 17.03 17.03 0.0M
2023-06-08 17.53 17.68 17.53 17.68 0.0M
2023-06-07 17.93 17.93 17.68 17.68 0.0M
2023-06-06 18.63 18.63 18.48 18.48 0.0M
2023-06-03 18.83 18.83 18.73 18.73 0.0M
2023-06-02 19.64 19.64 19.58 19.58 0.0M
2023-06-01 20.95 20.95 20.83 20.83 0.0M
2023-05-31 20.71 20.78 20.71 20.78 0.0M
2023-05-27 21.03 21.03 20.99 20.99 0.0M
2023-05-26 21.93 21.93 21.88 21.88 0.0M
2023-05-25 22.08 22.27 22.08 22.27 0.0M
2023-05-24 21.29 21.34 21.29 21.34 0.0M
2023-05-23 21.33 21.33 21.28 21.28 0.0M
2023-05-20 21.12 21.38 21.12 21.38 0.0M
2023-05-19 21.28 21.36 21.28 21.36 0.0M
2023-05-18 21.78 21.78 21.68 21.68 0.0M
2023-05-17 20.24 20.24 20.22 20.22 0.0M
2023-05-16 20.32 20.32 20.23 20.23 0.0M
2023-05-13 20.57 20.69 20.57 20.69 0.0M
2023-05-12 21.08 21.08 20.90 20.90 0.0M
2023-05-11 20.78 20.97 20.78 20.97 0.0M
2023-05-10 21.32 21.32 21.30 21.30 0.0M
2023-05-09 21.28 21.28 21.18 21.18 0.0M
2023-05-06 21.53 21.53 21.43 21.43 0.0M
2023-05-05 22.93 22.93 22.91 22.91 0.0M
2023-05-04 21.87 21.87 21.51 21.51 0.0M
2023-05-03 22.51 22.51 22.03 22.03 0.0M
2023-05-02 20.64 20.64 20.48 20.48 0.0M
2023-04-29 21.48 21.48 21.43 21.43 0.0M
2023-04-28 21.72 21.72 21.63 21.63 0.0M
2023-04-27 22.28 22.28 22.21 22.21 0.0M
2023-04-26 21.93 22.23 21.93 22.23 0.0M
2023-04-25 21.78 21.78 21.73 21.73 0.0M
2023-04-22 21.83 21.83 21.73 21.73 0.0M
2023-04-21 21.58 21.58 21.52 21.52 0.0M
2023-04-20 21.38 21.38 21.27 21.27 0.0M
2023-04-19 19.57 19.57 19.53 19.53 0.0M
2023-04-18 19.67 19.67 19.67 19.67 0.0M
2023-04-15 20.44 20.53 20.44 20.53 0.0M
2023-04-14 20.29 20.38 20.29 20.38 0.0M
2023-04-13 20.91 20.91 20.78 20.78 0.0M
2023-04-12 20.79 20.79 20.78 20.78 0.0M
2023-04-11 21.33 21.43 21.33 21.43 0.0M
2023-04-07 21.78 21.78 21.63 21.63 0.0M
2023-04-06 22.28 22.28 22.19 22.19 0.0M
2023-04-05 22.18 22.30 22.18 22.30 0.0M
2023-04-04 22.10 22.10 21.83 21.83 0.0M
2023-04-01 22.08 22.08 21.98 21.98 0.0M
2023-03-31 22.33 22.48 22.33 22.48 0.0M
2023-03-30 22.23 22.23 22.18 22.18 0.0M
2023-03-29 22.84 22.84 22.78 22.78 0.0M
2023-03-28 23.53 23.53 23.43 23.43 0.0M
2023-03-25 25.58 25.58 25.24 25.24 0.0M
2023-03-24 22.83 23.22 22.83 23.22 0.0M
2023-03-23 22.83 22.83 22.83 22.83 0.0M
2023-03-22 23.29 23.29 23.18 23.18 0.0M
2023-03-21 25.04 25.52 25.04 25.52 0.0M
2023-03-18 25.28 25.37 25.28 25.37 0.0M
2023-03-17 24.81 24.81 24.36 24.36 0.0M
2023-03-16 26.49 27.65 26.49 27.65 0.0M
2023-03-15 23.01 23.01 22.94 22.94 0.0M
2023-03-14 25.20 25.65 25.20 25.65 0.0M
2023-03-11 23.38 24.62 23.38 24.62 0.0M
2023-03-10 20.43 20.61 20.43 20.61 0.0M
2023-03-09 20.66 20.67 20.66 20.67 0.0M
2023-03-08 20.53 20.53 20.38 20.38 0.0M
2023-03-07 20.38 20.43 20.38 20.43 0.0M
2023-03-04 20.90 20.90 20.86 20.86 0.0M
2023-03-03 21.78 21.78 21.70 21.70 0.0M
2023-03-02 22.16 22.16 21.84 21.84 0.0M
2023-03-01 21.78 21.78 21.78 21.78 0.0M
2023-02-28 22.37 22.37 22.28 22.28 0.0M
2023-02-25 22.93 23.02 22.93 23.02 0.0M
2023-02-24 22.73 22.73 22.73 22.73 0.0M
2023-02-23 23.08 23.08 22.84 22.84 0.0M
2023-02-22 23.22 23.26 23.22 23.26 0.0M
2023-02-18 22.50 22.50 22.33 22.33 0.0M
2023-02-17 21.64 21.64 21.48 21.48 0.0M
2023-02-16 21.28 21.43 21.28 21.43 0.0M
2023-02-15 20.81 20.81 20.61 20.61 0.0M
2023-02-14 21.32 21.33 21.32 21.33 0.0M
2023-02-11 22.33 22.52 22.33 22.52 0.0M
2023-02-10 20.99 20.99 20.97 20.97 0.0M
2023-02-09 21.01 21.14 21.01 21.14 0.0M
2023-02-08 20.88 20.88 20.83 20.83 0.0M
2023-02-07 20.78 20.88 20.78 20.88 0.0M
2023-02-04 20.51 20.67 20.51 20.67 0.0M
2023-02-03 19.68 19.93 19.68 19.93 0.0M
2023-02-02 20.53 20.68 20.53 20.68 0.0M
2023-02-01 20.48 20.48 20.38 20.38 0.0M
2023-01-31 21.03 21.03 20.98 20.98 0.0M
2023-01-28 20.33 20.33 20.23 20.23 0.0M
2023-01-27 21.08 21.08 20.88 20.88 0.0M
2023-01-26 21.63 21.63 21.53 21.53 0.0M
2023-01-25 21.33 21.33 21.28 21.28 0.0M
2023-01-24 21.88 21.88 21.78 21.78 0.0M
2023-01-21 22.13 22.13 22.08 22.08 0.0M
2023-01-20 23.13 23.13 22.88 22.88 0.0M
2023-01-19 22.25 22.43 22.25 22.43 0.0M
2023-01-18 21.13 21.13 20.88 20.88 0.0M
2023-01-14 20.88 20.88 20.63 20.63 0.0M
2023-01-13 21.53 21.53 21.35 21.35 0.0M
2023-01-12 22.28 22.28 22.28 22.28 0.0M
2023-01-11 22.68 22.68 22.43 22.43 0.0M
2023-01-10 22.83 22.83 22.68 22.68 0.0M
2023-01-07 22.85 22.85 22.78 22.78 0.0M
2023-01-06 23.73 23.73 23.73 23.73 0.0M
2023-01-05 23.63 23.63 23.48 23.48 0.0M
2023-01-04 24.60 24.78 24.60 24.78 0.0M