CBOE Near-Term VIX Futures Contract 2 Minute VWAP (VW1VX)

VW1VX
🏛️ アメリカ →
17.74
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 19.95 19.99 19.41 19.78 0.0M
2021-12-30 20.35 20.63 19.90 19.98 0.0M
2021-12-29 21.15 21.15 20.48 20.48 0.0M
2021-12-28 21.85 21.85 20.96 21.03 0.0M
2021-12-24 21.73 21.78 21.35 21.63 0.0M
2021-12-23 23.39 23.45 21.81 21.88 0.0M
2021-12-22 21.55 22.19 21.10 21.18 0.0M
2021-12-21 23.88 25.53 22.43 22.43 0.0M
2021-12-18 20.30 22.16 20.16 21.18 0.0M
2021-12-17 18.65 21.11 18.40 20.38 0.0M
2021-12-16 21.46 22.43 19.09 19.23 0.0M
2021-12-15 20.23 22.42 20.10 21.58 0.0M
2021-12-14 19.55 21.17 19.50 20.53 0.0M
2021-12-11 21.65 21.65 19.82 19.93 0.0M
2021-12-10 20.61 21.98 20.61 21.53 0.0M
2021-12-09 22.43 22.85 20.80 20.80 0.0M
2021-12-08 24.65 24.65 22.20 22.33 0.0M
2021-12-07 27.82 28.71 25.83 25.83 0.0M
2021-12-04 25.96 31.13 25.64 28.58 0.0M
2021-12-03 25.72 27.11 25.21 26.23 0.0M
2021-12-02 23.87 27.68 22.68 26.90 0.0M
2021-12-01 24.13 25.65 23.39 25.48 0.0M
2021-11-30 23.63 23.89 21.55 22.63 0.0M
2021-11-27 22.73 26.02 22.73 25.88 0.0M
2021-11-25 20.63 21.43 20.25 20.25 0.0M
2021-11-24 21.30 21.48 20.59 20.70 0.0M
2021-11-23 20.48 21.15 20.20 20.98 0.0M
2021-11-20 20.29 21.02 20.20 20.63 0.0M
2021-11-19 20.23 20.71 20.03 20.53 0.0M
2021-11-18 19.92 20.33 19.81 20.33 0.0M
2021-11-17 17.07 17.38 16.22 16.58 0.0M
2021-11-16 17.38 17.72 16.96 17.03 0.0M
2021-11-13 18.58 18.68 17.43 17.48 0.0M
2021-11-12 19.25 19.25 18.48 18.73 0.0M
2021-11-11 18.98 20.23 18.54 19.73 0.0M
2021-11-10 18.79 19.55 18.45 18.98 0.0M
2021-11-09 18.38 18.91 17.98 18.53 0.0M
2021-11-06 17.45 18.47 17.12 18.38 0.0M
2021-11-05 17.08 17.65 16.91 17.43 0.0M
2021-11-04 17.98 18.10 17.03 17.18 0.0M
2021-11-03 18.48 18.50 17.88 17.93 0.0M
2021-11-02 18.68 19.07 18.38 18.38 0.0M
2021-10-30 19.15 19.50 18.74 18.83 0.0M
2021-10-29 19.30 19.30 18.64 18.83 0.0M
2021-10-28 18.88 19.36 18.41 19.33 0.0M
2021-10-27 18.43 19.28 18.25 18.93 0.0M
2021-10-26 19.08 19.20 18.54 18.63 0.0M
2021-10-23 18.88 19.47 18.65 19.23 0.0M
2021-10-22 19.58 19.65 18.72 18.78 0.0M
2021-10-21 19.70 19.70 19.32 19.43 0.0M
2021-10-20 16.60 16.63 15.95 16.03 0.0M
2021-10-19 17.45 17.75 16.65 16.68 0.0M
2021-10-16 17.60 17.65 16.80 17.23 0.0M
2021-10-15 18.71 18.80 17.62 17.73 0.0M
2021-10-14 19.93 20.11 19.17 19.23 0.0M
2021-10-13 20.40 20.65 19.49 19.95 0.0M
2021-10-12 20.15 20.44 19.03 20.18 0.0M
2021-10-09 20.10 20.25 19.50 19.83 0.0M
2021-10-08 20.94 21.00 20.02 20.18 0.0M
2021-10-07 22.20 23.17 21.28 21.28 0.0M
2021-10-06 22.79 22.79 21.15 21.50 0.0M
2021-10-05 22.05 23.45 21.86 22.73 0.0M
2021-10-02 23.80 23.85 21.44 21.73 0.0M
2021-10-01 21.90 23.32 21.75 22.68 0.0M
2021-09-30 22.17 23.04 21.74 22.88 0.0M
2021-09-29 20.58 23.03 20.58 22.73 0.0M
2021-09-28 19.48 20.30 19.45 20.28 0.0M
2021-09-25 20.68 21.33 19.83 19.83 0.0M
2021-09-24 21.69 21.69 20.49 20.58 0.0M
2021-09-23 23.25 23.40 21.74 22.00 0.0M
2021-09-22 23.86 24.74 23.23 23.88 0.0M
2021-09-21 23.30 26.54 23.20 24.88 0.0M
2021-09-18 20.45 22.13 20.45 22.13 0.0M
2021-09-17 21.00 21.30 20.40 20.63 0.0M
2021-09-16 21.25 21.65 20.65 20.83 0.0M
2021-09-15 19.40 20.17 18.75 19.65 0.0M
2021-09-14 19.73 20.64 19.14 19.35 0.0M
2021-09-11 18.93 20.63 18.28 20.63 0.0M
2021-09-10 19.73 19.97 18.42 19.38 0.0M
2021-09-09 18.90 19.92 18.78 19.03 0.0M
2021-09-08 18.13 19.23 18.13 19.03 0.0M
2021-09-04 17.95 18.45 17.95 18.28 0.0M
2021-09-03 18.13 18.36 17.82 18.03 0.0M
2021-09-02 18.38 18.67 17.94 18.05 0.0M
2021-09-01 18.50 19.05 18.48 18.58 0.0M
2021-08-31 18.93 19.03 18.69 18.73 0.0M
2021-08-28 19.88 19.90 18.84 19.03 0.0M
2021-08-27 19.55 20.35 19.50 20.23 0.0M
2021-08-26 19.75 19.75 19.21 19.33 0.0M
2021-08-25 19.55 19.88 19.51 19.63 0.0M
2021-08-24 20.18 20.30 19.49 19.68 0.0M
2021-08-21 22.58 23.08 20.48 20.63 0.0M
2021-08-20 22.30 23.02 21.65 22.38 0.0M
2021-08-19 20.10 21.65 20.10 21.63 0.0M
2021-08-18 16.98 19.30 16.95 18.00 0.0M
2021-08-17 17.30 17.88 16.51 16.58 0.0M
2021-08-14 17.03 17.03 16.53 16.73 0.0M
2021-08-13 17.78 17.78 16.84 16.93 0.0M
2021-08-12 18.18 18.27 17.43 17.68 0.0M
2021-08-11 18.48 18.50 17.90 18.13 0.0M
2021-08-10 19.08 19.08 18.25 18.33 0.0M
2021-08-07 19.43 19.45 18.73 18.73 0.0M
2021-08-06 19.85 19.90 19.30 19.38 0.0M
2021-08-05 20.03 20.44 19.65 19.93 0.0M
2021-08-04 20.68 21.37 19.86 20.03 0.0M
2021-08-03 19.80 21.16 19.60 20.98 0.0M
2021-07-31 21.05 21.05 19.89 20.28 0.0M
2021-07-30 20.15 20.15 19.55 19.83 0.0M
2021-07-29 21.01 21.01 19.93 20.38 0.0M
2021-07-28 20.50 21.85 20.35 20.98 0.0M
2021-07-27 20.86 21.42 20.03 20.03 0.0M
2021-07-24 20.08 20.43 19.97 20.38 0.0M
2021-07-23 20.04 20.64 19.94 20.38 0.0M
2021-07-22 21.60 21.60 20.10 20.13 0.0M
2021-07-21 21.43 22.24 19.80 19.80 0.0M
2021-07-20 18.88 24.55 18.83 22.53 0.0M
2021-07-17 17.48 18.68 16.90 18.68 0.0M
2021-07-16 17.30 18.08 17.19 17.63 0.0M
2021-07-15 17.88 18.00 17.00 17.08 0.0M
2021-07-14 17.38 17.79 16.99 17.78 0.0M
2021-07-13 17.98 18.33 17.28 17.28 0.0M
2021-07-10 19.15 19.20 17.75 17.88 0.0M
2021-07-09 18.55 20.39 18.55 19.73 0.0M
2021-07-08 18.10 18.67 17.73 18.08 0.0M
2021-07-07 17.28 18.57 17.25 18.08 0.0M
2021-07-03 17.63 17.65 16.91 17.48 0.0M
2021-07-02 17.83 17.95 17.48 17.58 0.0M
2021-07-01 18.03 18.40 17.77 17.88 0.0M
2021-06-30 17.78 18.12 17.60 18.03 0.0M
2021-06-29 17.68 18.03 17.55 17.68 0.0M
2021-06-26 18.13 18.23 17.71 17.73 0.0M
2021-06-25 18.28 18.30 17.95 18.13 0.0M
2021-06-24 18.53 18.92 18.30 18.38 0.0M
2021-06-23 19.93 20.30 18.83 18.83 0.0M
2021-06-22 21.51 21.60 19.60 20.13 0.0M
2021-06-19 19.48 21.23 19.30 21.23 0.0M
2021-06-18 20.25 20.25 18.90 19.63 0.0M
2021-06-17 19.38 20.07 18.88 19.73 0.0M
2021-06-16 16.33 17.29 16.25 17.20 0.0M
2021-06-15 16.40 17.05 16.09 16.58 0.0M
2021-06-12 17.03 17.03 16.23 16.58 0.0M
2021-06-11 18.40 18.56 16.92 17.03 0.0M
2021-06-10 17.98 18.45 17.65 18.43 0.0M
2021-06-09 17.68 18.29 17.51 17.98 0.0M
2021-06-08 18.40 18.50 17.63 17.73 0.0M
2021-06-05 19.35 19.35 17.97 18.28 0.0M
2021-06-04 19.20 19.86 19.00 19.33 0.0M
2021-06-03 19.43 19.50 18.74 19.08 0.0M
2021-06-02 18.90 19.57 18.57 19.38 0.0M
2021-05-29 18.63 19.13 18.50 19.13 0.0M
2021-05-28 19.95 20.02 18.55 18.63 0.0M
2021-05-27 20.38 20.40 19.63 19.63 0.0M
2021-05-26 20.58 21.06 20.55 20.63 0.0M
2021-05-25 21.68 21.73 20.57 20.78 0.0M
2021-05-22 21.93 22.15 21.45 21.88 0.0M
2021-05-21 23.29 23.90 21.90 22.13 0.0M
2021-05-20 22.61 25.29 22.61 23.68 0.0M
2021-05-19 18.83 21.25 18.83 21.25 0.0M
2021-05-18 19.55 21.20 19.40 19.73 0.0M
2021-05-15 22.05 22.10 19.00 19.00 0.0M
2021-05-14 24.73 26.64 22.32 22.83 0.0M
2021-05-13 22.10 26.78 21.70 26.03 0.0M
2021-05-12 20.05 21.88 19.99 21.58 0.0M
2021-05-11 18.30 19.58 18.02 19.58 0.0M
2021-05-08 19.78 19.83 18.28 18.33 0.0M
2021-05-07 19.95 20.90 19.60 19.83 0.0M
2021-05-06 20.48 20.50 19.56 20.08 0.0M
2021-05-05 19.83 21.81 19.63 20.78 0.0M
2021-05-04 20.15 20.33 19.73 19.73 0.0M
2021-05-01 19.83 20.58 19.70 20.43 0.0M
2021-04-30 19.25 20.29 19.20 19.63 0.0M
2021-04-29 19.63 19.91 19.54 19.73 0.0M
2021-04-28 20.03 20.23 19.73 19.83 0.0M
2021-04-27 20.28 20.45 20.11 20.18 0.0M
2021-04-24 21.06 21.10 19.94 20.48 0.0M
2021-04-23 20.03 21.51 19.89 21.23 0.0M
2021-04-22 21.11 21.38 19.95 20.18 0.0M
2021-04-21 17.58 19.21 17.48 18.83 0.0M
2021-04-20 17.20 18.38 17.15 17.58 0.0M
2021-04-17 17.23 17.30 16.90 17.03 0.0M
2021-04-16 17.73 17.73 17.15 17.18 0.0M
2021-04-15 17.73 18.24 17.57 17.93 0.0M
2021-04-14 18.08 18.28 17.58 17.78 0.0M
2021-04-13 18.50 18.84 17.98 17.98 0.0M
2021-04-10 18.60 18.77 18.07 18.38 0.0M
2021-04-09 18.68 18.78 18.32 18.43 0.0M
2021-04-08 19.45 19.67 18.98 18.98 0.0M
2021-04-07 19.58 19.73 19.25 19.73 0.0M
2021-04-06 19.63 19.70 19.35 19.48 0.0M
2021-04-02 20.50 20.60 19.98 19.98 0.0M
2021-04-01 21.20 21.30 20.49 20.78 0.0M
2021-03-31 21.95 22.20 21.07 21.08 0.0M
2021-03-30 22.00 22.62 21.76 22.08 0.0M
2021-03-27 21.83 22.43 21.19 21.38 0.0M
2021-03-26 22.88 24.17 22.31 22.33 0.0M
2021-03-25 22.76 22.99 21.86 22.98 0.0M
2021-03-24 22.10 23.06 21.89 22.68 0.0M
2021-03-23 23.48 23.65 21.63 21.78 0.0M
2021-03-20 24.20 24.57 23.24 23.63 0.0M
2021-03-19 22.83 24.37 22.83 24.23 0.0M
2021-03-18 24.15 24.45 23.05 23.23 0.0M
2021-03-17 20.53 20.53 19.65 19.95 0.0M
2021-03-16 22.10 22.18 20.11 20.28 0.0M
2021-03-13 23.32 23.80 22.01 22.08 0.0M
2021-03-12 23.23 23.23 22.70 23.03 0.0M
2021-03-11 23.95 23.95 23.14 23.38 0.0M
2021-03-10 25.22 25.22 23.64 23.93 0.0M
2021-03-09 25.70 26.58 24.47 25.33 0.0M
2021-03-06 27.55 28.42 25.06 25.08 0.0M
2021-03-05 26.05 28.94 25.25 27.43 0.0M
2021-03-04 23.75 26.23 23.72 26.23 0.0M
2021-03-03 24.95 25.03 24.20 24.63 0.0M
2021-03-02 25.64 25.64 24.25 24.53 0.0M
2021-02-27 27.57 29.22 26.47 27.18 0.0M
2021-02-26 23.93 28.53 23.90 27.65 0.0M
2021-02-25 25.30 25.79 23.78 23.93 0.0M
2021-02-24 25.25 26.82 24.82 25.08 0.0M
2021-02-23 25.78 26.22 24.95 25.68 0.0M
2021-02-20 25.95 25.95 24.63 24.98 0.0M
2021-02-19 25.96 26.51 25.58 25.83 0.0M
2021-02-18 26.20 26.98 25.59 25.78 0.0M
2021-02-17 21.45 22.25 21.16 21.58 0.0M
2021-02-13 23.15 23.53 21.43 21.48 0.0M
2021-02-12 23.58 24.14 22.80 22.93 0.0M
2021-02-11 23.65 24.91 23.50 23.68 0.0M
2021-02-10 23.95 24.25 23.53 23.78 0.0M
2021-02-09 24.00 24.35 23.78 23.78 0.0M
2021-02-06 24.49 24.71 24.10 24.13 0.0M
2021-02-05 25.64 25.72 24.26 24.33 0.0M
2021-02-04 26.90 27.15 25.38 25.38 0.0M
2021-02-03 29.75 29.75 27.20 27.48 0.0M
2021-02-02 31.38 32.56 30.25 30.95 0.0M
2021-01-30 31.87 33.52 29.83 32.67 0.0M
2021-01-29 31.98 32.61 29.13 30.03 0.0M
2021-01-28 25.60 34.08 25.58 34.08 0.0M
2021-01-27 26.34 26.34 25.05 25.23 0.0M
2021-01-26 24.40 26.57 24.40 25.83 0.0M
2021-01-23 25.18 25.81 24.63 24.88 0.0M
2021-01-22 24.72 25.08 24.57 24.68 0.0M
2021-01-21 25.30 25.30 24.65 24.78 0.0M
2021-01-20 23.15 23.26 22.58 23.23 0.0M
2021-01-16 23.45 24.67 23.30 24.33 0.0M
2021-01-15 22.78 23.18 22.35 23.18 0.0M
2021-01-14 23.36 23.88 22.53 22.73 0.0M
2021-01-13 23.80 24.68 23.35 23.48 0.0M
2021-01-12 23.63 24.75 23.39 24.23 0.0M
2021-01-09 23.18 23.59 22.63 22.63 0.0M
2021-01-08 23.83 24.15 22.98 22.98 0.0M
2021-01-07 25.07 25.80 23.26 24.63 0.0M
2021-01-06 26.24 27.33 25.13 25.53 0.0M
2021-01-05 23.45 27.12 23.18 26.38 0.0M
2021-01-01 23.83 24.09 23.29 23.63 0.0M