CBOE Near-Term Vix (VIN)

🏛️ アメリカ →
15.39
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
2021-12-31 17.24 17.68 16.50 17.22 0.0M
2021-12-30 17.70 18.03 16.72 16.95 0.0M
2021-12-29 16.73 17.49 16.45 16.48 0.0M
2021-12-28 18.60 18.66 16.51 16.66 0.0M
2021-12-24 18.67 18.79 17.35 17.70 0.0M
2021-12-23 21.08 21.40 18.53 18.57 0.0M
2021-12-22 22.63 23.04 21.00 21.05 0.0M
2021-12-21 26.42 27.92 23.20 23.22 0.0M
2021-12-18 20.74 23.38 20.54 21.64 0.0M
2021-12-17 18.55 22.16 18.17 20.60 0.0M
2021-12-16 21.61 23.47 19.02 19.29 0.0M
2021-12-15 19.09 22.64 19.09 21.42 0.0M
2021-12-14 18.74 20.73 18.37 19.80 0.0M
2021-12-11 21.14 21.17 18.38 18.38 0.0M
2021-12-10 20.26 22.04 19.86 21.50 0.0M
2021-12-09 21.80 23.02 19.85 19.90 0.0M
2021-12-08 23.88 24.00 20.82 21.12 0.0M
2021-12-07 28.58 30.59 26.06 26.64 0.0M
2021-12-04 26.86 35.35 25.75 30.53 0.0M
2021-12-03 29.44 30.69 27.11 27.90 0.0M
2021-12-02 24.95 32.61 22.39 31.12 0.0M
2021-12-01 26.55 29.18 23.66 27.65 0.0M
2021-11-30 25.58 26.03 21.73 22.93 0.0M
2021-11-27 27.46 29.27 24.09 28.93 0.0M
2021-11-25 19.16 20.97 18.50 18.56 0.0M
2021-11-24 20.25 20.91 19.04 19.38 0.0M
2021-11-23 17.89 19.30 16.87 18.87 0.0M
2021-11-20 17.20 18.90 17.04 17.72 0.0M
2021-11-19 16.74 18.06 16.54 17.46 0.0M
2021-11-18 16.39 17.19 16.30 17.08 0.0M
2021-11-17 16.04 16.25 15.12 15.47 0.0M
2021-11-16 16.42 16.78 15.69 15.69 0.0M
2021-11-13 17.30 17.50 15.83 15.95 0.0M
2021-11-12 18.28 18.33 17.15 17.54 0.0M
2021-11-11 17.81 19.91 17.25 18.72 0.0M
2021-11-10 16.78 17.96 16.50 17.10 0.0M
2021-11-09 16.78 17.12 15.92 16.59 0.0M
2021-11-06 15.43 16.85 14.71 16.25 0.0M
2021-11-05 15.00 16.05 14.62 15.32 0.0M
2021-11-04 16.19 16.42 14.91 15.11 0.0M
2021-11-03 15.88 15.98 15.15 15.32 0.0M
2021-11-02 16.30 17.19 15.67 15.78 0.0M
2021-10-30 17.24 17.89 15.84 15.98 0.0M
2021-10-29 17.00 17.09 16.11 16.39 0.0M
2021-10-28 15.88 17.30 15.56 16.98 0.0M
2021-10-27 14.57 16.41 14.44 15.65 0.0M
2021-10-26 15.83 15.98 14.68 14.81 0.0M
2021-10-23 15.21 16.25 14.64 15.21 0.0M
2021-10-22 16.01 16.04 14.80 14.91 0.0M
2021-10-21 15.85 15.89 15.29 15.47 0.0M
2021-10-20 15.52 15.69 14.92 15.04 0.0M
2021-10-19 16.92 17.59 15.74 15.79 0.0M
2021-10-16 16.51 16.73 15.52 16.07 0.0M
2021-10-15 17.99 18.05 16.72 16.78 0.0M
2021-10-14 20.15 20.23 18.44 18.64 0.0M
2021-10-13 20.46 20.69 18.63 19.59 0.0M
2021-10-12 19.67 20.22 17.67 19.78 0.0M
2021-10-09 19.38 19.87 18.01 18.61 0.0M
2021-10-08 20.52 20.74 19.01 19.50 0.0M
2021-10-07 22.95 24.40 20.99 21.00 0.0M
2021-10-06 22.66 22.93 20.11 20.83 0.0M
2021-10-05 22.74 24.50 21.58 22.69 0.0M
2021-10-02 24.76 24.87 20.46 20.97 0.0M
2021-10-01 21.44 24.69 20.73 23.10 0.0M
2021-09-30 22.10 23.80 21.48 22.56 0.0M
2021-09-29 19.33 24.81 19.30 23.13 0.0M
2021-09-28 17.40 19.04 17.35 18.32 0.0M
2021-09-25 19.24 20.34 17.43 17.55 0.0M
2021-09-24 19.87 20.16 18.34 18.56 0.0M
2021-09-23 22.74 23.42 20.75 20.87 0.0M
2021-09-22 23.14 25.49 21.99 24.06 0.0M
2021-09-21 24.15 28.84 23.72 25.59 0.0M
2021-09-18 18.21 21.32 18.18 20.61 0.0M
2021-09-17 18.33 19.77 17.51 18.56 0.0M
2021-09-16 19.32 20.29 17.98 18.17 0.0M
2021-09-15 19.60 20.54 18.31 19.38 0.0M
2021-09-14 19.63 21.38 18.58 19.38 0.0M
2021-09-11 17.87 21.20 16.85 21.01 0.0M
2021-09-10 19.43 19.54 17.11 18.77 0.0M
2021-09-09 19.00 19.66 17.78 17.96 0.0M
2021-09-08 16.40 17.92 16.35 17.54 0.0M
2021-09-04 16.13 16.89 15.84 16.18 0.0M
2021-09-03 16.22 16.90 15.64 16.33 0.0M
2021-09-02 16.12 16.74 15.69 16.08 0.0M
2021-09-01 15.92 16.97 15.84 16.36 0.0M
2021-08-31 16.26 16.31 15.29 15.48 0.0M
2021-08-28 17.83 18.09 15.86 16.14 0.0M
2021-08-27 17.42 19.23 17.11 18.78 0.0M
2021-08-26 17.47 17.53 16.46 16.79 0.0M
2021-08-25 15.88 16.36 15.75 15.98 0.0M
2021-08-24 18.13 18.28 15.98 16.17 0.0M
2021-08-21 22.62 23.82 17.81 18.18 0.0M
2021-08-20 23.09 24.72 20.26 21.56 0.0M
2021-08-19 17.60 21.61 17.27 21.60 0.0M
2021-08-18 16.74 19.31 16.05 17.41 0.0M
2021-08-17 16.59 17.27 15.32 15.45 0.0M
2021-08-14 15.47 15.52 14.95 15.14 0.0M
2021-08-13 16.27 16.33 15.38 15.45 0.0M
2021-08-12 16.87 17.15 15.87 16.05 0.0M
2021-08-11 16.43 16.68 15.91 16.43 0.0M
2021-08-10 16.83 17.10 16.21 16.35 0.0M
2021-08-07 17.38 17.42 15.97 15.98 0.0M
2021-08-06 17.71 17.81 17.19 17.22 0.0M
2021-08-05 18.25 18.90 17.67 17.98 0.0M
2021-08-04 18.43 19.76 16.70 17.04 0.0M
2021-08-03 17.60 19.21 17.41 18.78 0.0M
2021-07-31 19.55 19.57 17.27 17.94 0.0M
2021-07-30 17.84 17.95 17.07 17.55 0.0M
2021-07-29 19.49 19.69 17.52 18.31 0.0M
2021-07-28 17.40 19.17 16.98 18.13 0.0M
2021-07-27 17.64 18.43 16.25 16.34 0.0M
2021-07-24 16.98 17.07 16.03 16.66 0.0M
2021-07-23 17.45 18.22 17.23 17.42 0.0M
2021-07-22 19.77 19.86 17.76 17.85 0.0M
2021-07-21 20.57 22.87 18.80 19.28 0.0M
2021-07-20 19.57 25.15 19.22 22.37 0.0M
2021-07-17 16.68 18.56 15.89 18.37 0.0M
2021-07-16 16.67 18.04 16.51 16.94 0.0M
2021-07-15 17.37 17.51 15.98 16.33 0.0M
2021-07-14 15.87 16.74 15.33 16.61 0.0M
2021-07-13 16.46 17.16 15.65 15.67 0.0M
2021-07-10 17.77 18.04 15.89 15.96 0.0M
2021-07-09 17.72 21.31 17.72 18.90 0.0M
2021-07-08 16.47 17.65 16.10 16.20 0.0M
2021-07-07 15.27 17.53 15.18 15.83 0.0M
2021-07-03 15.41 15.42 14.12 14.84 0.0M
2021-07-02 15.58 15.96 15.17 15.41 0.0M
2021-07-01 16.21 17.33 15.58 15.83 0.0M
2021-06-30 14.72 15.27 13.60 14.97 0.0M
2021-06-29 15.33 15.65 14.79 14.82 0.0M
2021-06-26 15.79 15.92 14.22 15.27 0.0M
2021-06-25 15.91 15.95 14.00 15.79 0.0M
2021-06-24 16.35 16.90 13.80 16.32 0.0M
2021-06-23 17.30 17.77 15.82 15.93 0.0M
2021-06-22 21.54 21.62 17.19 17.33 0.0M
2021-06-19 16.77 20.85 16.72 20.52 0.0M
2021-06-18 18.43 19.14 16.58 17.63 0.0M
2021-06-17 17.00 19.71 16.41 18.12 0.0M
2021-06-16 15.78 16.92 14.97 16.52 0.0M
2021-06-15 15.61 16.67 15.08 15.94 0.0M
2021-06-12 16.06 16.08 14.43 15.42 0.0M
2021-06-11 18.16 18.26 15.92 16.02 0.0M
2021-06-10 17.22 17.97 15.66 17.89 0.0M
2021-06-09 16.35 17.68 14.95 16.87 0.0M
2021-06-08 17.15 17.16 15.51 16.19 0.0M
2021-06-05 18.01 18.36 16.04 16.29 0.0M
2021-06-04 17.72 19.26 17.41 18.00 0.0M
2021-06-03 17.88 18.33 16.76 17.48 0.0M
2021-06-02 16.81 18.13 15.60 17.43 0.0M
2021-05-29 16.68 16.75 15.69 16.54 0.0M
2021-05-28 17.99 18.14 16.44 16.66 0.0M
2021-05-27 18.42 18.93 17.14 17.36 0.0M
2021-05-26 17.78 18.80 17.57 18.31 0.0M
2021-05-25 20.08 20.11 17.82 17.86 0.0M
2021-05-22 20.16 20.74 19.27 19.92 0.0M
2021-05-21 22.27 23.44 20.06 20.54 0.0M
2021-05-20 22.51 25.98 21.84 22.16 0.0M
2021-05-19 18.28 21.08 18.21 20.94 0.0M
2021-05-18 19.66 21.38 19.17 19.26 0.0M
2021-05-15 21.73 22.08 18.53 18.65 0.0M
2021-05-14 26.06 28.95 22.24 23.12 0.0M
2021-05-13 22.41 28.40 21.67 27.55 0.0M
2021-05-12 21.28 24.12 20.66 21.73 0.0M
2021-05-11 16.96 19.62 16.55 19.51 0.0M
2021-05-08 18.32 18.43 16.47 16.48 0.0M
2021-05-07 18.37 20.57 18.13 18.30 0.0M
2021-05-06 18.88 19.60 17.91 19.15 0.0M
2021-05-05 18.05 22.19 18.00 19.51 0.0M
2021-05-04 18.57 19.07 17.59 18.25 0.0M
2021-05-01 17.63 19.24 17.59 18.55 0.0M
2021-04-30 16.81 18.87 16.75 17.58 0.0M
2021-04-29 17.49 17.85 16.72 17.28 0.0M
2021-04-28 16.80 17.35 16.39 16.74 0.0M
2021-04-27 17.37 17.55 16.83 16.88 0.0M
2021-04-24 18.33 18.54 16.43 16.98 0.0M
2021-04-23 17.17 19.78 16.90 18.54 0.0M
2021-04-22 18.52 19.28 16.86 17.46 0.0M
2021-04-21 17.07 19.57 16.98 18.46 0.0M
2021-04-20 16.85 18.38 16.50 16.96 0.0M
2021-04-17 16.58 16.82 15.87 16.10 0.0M
2021-04-16 16.76 16.88 15.79 16.53 0.0M
2021-04-15 16.75 17.69 15.48 16.99 0.0M
2021-04-14 16.55 17.55 16.07 16.15 0.0M
2021-04-13 17.17 17.64 16.40 16.50 0.0M
2021-04-10 16.96 17.26 16.34 16.53 0.0M
2021-04-09 16.89 17.32 16.26 16.89 0.0M
2021-04-08 18.02 18.18 16.85 17.16 0.0M
2021-04-07 17.67 17.90 17.05 17.70 0.0M
2021-04-06 17.84 18.10 17.04 17.56 0.0M
2021-04-02 18.57 18.61 17.18 17.22 0.0M
2021-04-01 19.83 20.14 18.22 19.40 0.0M
2021-03-31 20.27 21.36 18.80 18.97 0.0M
2021-03-30 20.06 21.31 18.82 20.31 0.0M
2021-03-27 19.16 21.37 18.47 18.60 0.0M
2021-03-26 20.75 23.51 19.70 19.70 0.0M
2021-03-25 20.67 21.48 19.31 21.20 0.0M
2021-03-24 18.71 21.04 18.05 19.59 0.0M
2021-03-23 21.33 21.73 18.12 18.17 0.0M
2021-03-20 21.18 22.95 19.53 20.56 0.0M
2021-03-19 18.83 22.43 18.82 21.39 0.0M
2021-03-18 20.15 20.95 19.13 19.21 0.0M
2021-03-17 19.40 19.55 17.54 19.05 0.0M
2021-03-16 21.25 21.27 19.15 19.32 0.0M
2021-03-13 22.48 22.84 20.29 20.36 0.0M
2021-03-12 22.45 22.45 21.35 21.79 0.0M
2021-03-11 23.79 23.89 22.35 22.57 0.0M
2021-03-10 25.00 25.10 22.50 23.87 0.0M
2021-03-09 27.65 28.54 23.69 25.34 0.0M
2021-03-06 29.51 30.12 24.05 24.40 0.0M
2021-03-05 26.51 32.05 24.80 28.58 0.0M
2021-03-04 22.76 26.74 22.40 26.65 0.0M
2021-03-03 23.59 24.60 22.81 24.10 0.0M
2021-03-02 25.03 25.29 22.87 23.06 0.0M
2021-02-27 28.80 30.96 25.10 27.91 0.0M
2021-02-26 21.69 31.23 21.48 28.91 0.0M
2021-02-25 23.78 25.04 21.31 21.33 0.0M
2021-02-24 22.10 26.52 21.70 22.44 0.0M
2021-02-23 24.10 24.71 21.23 22.81 0.0M
2021-02-20 22.87 22.96 20.52 21.73 0.0M
2021-02-19 21.84 24.12 21.66 22.30 0.0M
2021-02-18 22.08 23.41 21.10 21.44 0.0M
2021-02-17 20.55 22.02 19.33 20.91 0.0M
2021-02-13 21.43 22.27 19.65 19.67 0.0M
2021-02-12 22.02 23.13 20.99 21.12 0.0M
2021-02-11 21.72 23.87 19.87 21.99 0.0M
2021-02-10 20.76 21.47 19.99 20.78 0.0M
2021-02-09 21.24 21.39 20.00 20.47 0.0M
2021-02-06 21.80 21.91 20.51 20.54 0.0M
2021-02-05 23.36 23.38 21.53 21.61 0.0M
2021-02-04 24.65 25.46 22.92 22.92 0.0M
2021-02-03 27.11 27.18 24.32 24.46 0.0M
2021-02-02 31.08 33.62 28.26 29.68 0.0M
2021-01-30 35.16 37.54 28.99 32.96 0.0M
2021-01-29 33.28 36.30 27.27 30.15 0.0M
2021-01-28 23.89 37.20 23.76 37.08 0.0M
2021-01-27 22.88 22.95 21.37 21.86 0.0M
2021-01-26 21.53 25.77 21.40 22.11 0.0M
2021-01-23 21.95 23.45 20.78 21.47 0.0M
2021-01-22 21.20 22.02 20.84 21.07 0.0M
2021-01-21 22.87 22.90 21.33 21.53 0.0M
2021-01-20 23.29 23.87 22.54 23.43 0.0M
2021-01-16 23.69 25.98 23.19 24.55 0.0M
2021-01-15 22.23 23.53 21.56 23.31 0.0M
2021-01-14 23.04 24.17 21.92 22.20 0.0M
2021-01-13 23.04 24.95 22.16 22.87 0.0M
2021-01-12 23.00 24.48 22.90 23.74 0.0M
2021-01-09 22.32 23.22 21.11 21.37 0.0M
2021-01-08 23.55 23.89 22.18 22.31 0.0M
2021-01-07 25.59 26.75 22.17 25.03 0.0M
2021-01-06 26.66 28.39 24.03 24.69 0.0M
2021-01-05 22.62 29.11 22.38 26.54 0.0M
2021-01-01 22.95 23.17 21.14 22.66 0.0M