CBOE 3rd VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV3)

TWBV3
🏛️ アメリカ →
1,977.42
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 1,633.65 1,633.65 1,633.65 1,633.65 0.0M
2023-12-29 1,626.98 1,626.98 1,626.98 1,626.98 0.0M
2023-12-28 1,645.38 1,645.38 1,645.38 1,645.38 0.0M
2023-12-27 1,695.19 1,695.19 1,695.19 1,695.19 0.0M
2023-12-23 1,726.23 1,726.23 1,726.23 1,726.23 0.0M
2023-12-22 1,739.11 1,739.11 1,739.11 1,739.11 0.0M
2023-12-21 1,695.32 1,695.32 1,695.32 1,695.32 0.0M
2023-12-20 1,593.90 1,593.90 1,593.90 1,593.90 0.0M
2023-12-19 1,559.95 1,559.95 1,559.95 1,559.95 0.0M
2023-12-16 1,531.31 1,531.31 1,531.31 1,531.31 0.0M
2023-12-15 1,520.47 1,520.47 1,520.47 1,520.47 0.0M
2023-12-14 1,536.98 1,536.98 1,536.98 1,536.98 0.0M
2023-12-13 1,537.63 1,537.63 1,537.63 1,537.63 0.0M
2023-12-12 1,573.05 1,573.05 1,573.05 1,573.05 0.0M
2023-12-09 1,603.59 1,603.59 1,603.59 1,603.59 0.0M
2023-12-08 1,632.96 1,632.96 1,632.96 1,632.96 0.0M
2023-12-07 1,631.99 1,631.99 1,631.99 1,631.99 0.0M
2023-12-06 1,633.63 1,633.63 1,633.63 1,633.63 0.0M
2023-12-05 1,653.13 1,653.13 1,653.13 1,653.13 0.0M
2023-12-02 1,630.94 1,630.94 1,630.94 1,630.94 0.0M
2023-12-01 1,658.07 1,658.07 1,658.07 1,658.07 0.0M
2023-11-30 1,642.00 1,642.00 1,642.00 1,642.00 0.0M
2023-11-29 1,641.02 1,641.02 1,641.02 1,641.02 0.0M
2023-11-28 1,648.64 1,648.64 1,648.64 1,648.64 0.0M
2023-11-25 1,656.97 1,656.97 1,656.97 1,656.97 0.0M
2023-11-23 1,671.60 1,671.60 1,671.60 1,671.60 0.0M
2023-11-22 1,693.07 1,693.07 1,693.07 1,693.07 0.0M
2023-11-21 1,689.78 1,689.78 1,689.78 1,689.78 0.0M
2023-11-18 1,710.03 1,710.03 1,710.03 1,710.03 0.0M
2023-11-17 1,740.58 1,740.58 1,740.58 1,740.58 0.0M
2023-11-16 1,749.89 1,749.89 1,749.89 1,749.89 0.0M
2023-11-15 1,690.20 1,690.20 1,690.20 1,690.20 0.0M
2023-11-14 1,707.06 1,707.06 1,707.06 1,707.06 0.0M
2023-11-11 1,725.86 1,725.86 1,725.86 1,725.86 0.0M
2023-11-10 1,731.34 1,731.34 1,731.34 1,731.34 0.0M
2023-11-09 1,753.34 1,753.34 1,753.34 1,753.34 0.0M
2023-11-08 1,759.32 1,759.32 1,759.32 1,759.32 0.0M
2023-11-07 1,787.47 1,787.47 1,787.47 1,787.47 0.0M
2023-11-04 1,823.65 1,823.65 1,823.65 1,823.65 0.0M
2023-11-03 1,873.77 1,873.77 1,873.77 1,873.77 0.0M
2023-11-02 1,935.20 1,935.20 1,935.20 1,935.20 0.0M
2023-11-01 2,021.29 2,021.29 2,021.29 2,021.29 0.0M
2023-10-31 2,113.50 2,113.50 2,113.50 2,113.50 0.0M
2023-10-28 2,101.24 2,101.24 2,101.24 2,101.24 0.0M
2023-10-27 2,137.63 2,137.63 2,137.63 2,137.63 0.0M
2023-10-26 2,064.19 2,064.19 2,064.19 2,064.19 0.0M
2023-10-25 2,058.20 2,058.20 2,058.20 2,058.20 0.0M
2023-10-24 2,095.07 2,095.07 2,095.07 2,095.07 0.0M
2023-10-21 2,144.10 2,144.10 2,144.10 2,144.10 0.0M
2023-10-20 2,042.88 2,042.88 2,042.88 2,042.88 0.0M
2023-10-19 2,030.17 2,030.17 2,030.17 2,030.17 0.0M
2023-10-18 1,839.43 1,839.43 1,839.43 1,839.43 0.0M
2023-10-17 1,873.05 1,873.05 1,873.05 1,873.05 0.0M
2023-10-14 1,901.19 1,901.19 1,901.19 1,901.19 0.0M
2023-10-13 1,755.32 1,755.32 1,755.32 1,755.32 0.0M
2023-10-12 1,798.22 1,798.22 1,798.22 1,798.22 0.0M
2023-10-11 1,798.29 1,798.29 1,798.29 1,798.29 0.0M
2023-10-10 1,911.69 1,911.69 1,911.69 1,911.69 0.0M
2023-10-07 1,872.01 1,872.01 1,872.01 1,872.01 0.0M
2023-10-06 1,946.44 1,946.44 1,946.44 1,946.44 0.0M
2023-10-05 1,935.24 1,935.24 1,935.24 1,935.24 0.0M
2023-10-04 1,918.40 1,918.40 1,918.40 1,918.40 0.0M
2023-10-03 1,831.00 1,831.00 1,831.00 1,831.00 0.0M
2023-09-30 1,796.67 1,796.67 1,796.67 1,796.67 0.0M
2023-09-29 1,834.59 1,834.59 1,834.59 1,834.59 0.0M
2023-09-28 1,915.67 1,915.67 1,915.67 1,915.67 0.0M
2023-09-27 1,859.98 1,859.98 1,859.98 1,859.98 0.0M
2023-09-26 1,807.57 1,807.57 1,807.57 1,807.57 0.0M
2023-09-23 1,770.04 1,770.04 1,770.04 1,770.04 0.0M
2023-09-22 1,776.11 1,776.11 1,776.11 1,776.11 0.0M
2023-09-21 1,674.14 1,674.14 1,674.14 1,674.14 0.0M
2023-09-20 1,672.63 1,672.63 1,672.63 1,672.63 0.0M
2023-09-19 1,636.95 1,636.95 1,636.95 1,636.95 0.0M
2023-09-16 1,632.38 1,632.38 1,632.38 1,632.38 0.0M
2023-09-15 1,634.03 1,634.03 1,634.03 1,634.03 0.0M
2023-09-14 1,653.07 1,653.07 1,653.07 1,653.07 0.0M
2023-09-13 1,665.90 1,665.90 1,665.90 1,665.90 0.0M
2023-09-12 1,670.39 1,670.39 1,670.39 1,670.39 0.0M
2023-09-09 1,685.03 1,685.03 1,685.03 1,685.03 0.0M
2023-09-08 1,742.76 1,742.76 1,742.76 1,742.76 0.0M
2023-09-07 1,730.33 1,730.33 1,730.33 1,730.33 0.0M
2023-09-06 1,705.87 1,705.87 1,705.87 1,705.87 0.0M
2023-09-02 1,703.91 1,703.91 1,703.91 1,703.91 0.0M
2023-09-01 1,737.38 1,737.38 1,737.38 1,737.38 0.0M
2023-08-31 1,766.02 1,766.02 1,766.02 1,766.02 0.0M
2023-08-30 1,784.16 1,784.16 1,784.16 1,784.16 0.0M
2023-08-29 1,825.84 1,825.84 1,825.84 1,825.84 0.0M
2023-08-26 1,891.71 1,891.71 1,891.71 1,891.71 0.0M
2023-08-25 1,878.13 1,878.13 1,878.13 1,878.13 0.0M
2023-08-24 1,868.13 1,868.13 1,868.13 1,868.13 0.0M
2023-08-23 1,905.50 1,905.50 1,905.50 1,905.50 0.0M
2023-08-22 1,914.29 1,914.29 1,914.29 1,914.29 0.0M
2023-08-19 1,941.46 1,941.46 1,941.46 1,941.46 0.0M
2023-08-18 1,899.58 1,899.58 1,899.58 1,899.58 0.0M
2023-08-17 1,863.03 1,863.03 1,863.03 1,863.03 0.0M
2023-08-16 1,827.32 1,827.32 1,827.32 1,827.32 0.0M
2023-08-15 1,761.98 1,761.98 1,761.98 1,761.98 0.0M
2023-08-12 1,813.09 1,813.09 1,813.09 1,813.09 0.0M
2023-08-11 1,803.91 1,803.91 1,803.91 1,803.91 0.0M
2023-08-10 1,845.03 1,845.03 1,845.03 1,845.03 0.0M
2023-08-09 1,916.04 1,916.04 1,916.04 1,916.04 0.0M
2023-08-08 1,828.75 1,828.75 1,828.75 1,828.75 0.0M
2023-08-05 1,778.83 1,778.83 1,778.83 1,778.83 0.0M
2023-08-04 1,855.54 1,855.54 1,855.54 1,855.54 0.0M
2023-08-03 1,853.14 1,853.14 1,853.14 1,853.14 0.0M
2023-08-02 1,759.95 1,759.95 1,759.95 1,759.95 0.0M
2023-08-01 1,742.86 1,742.86 1,742.86 1,742.86 0.0M
2023-07-29 1,740.27 1,740.27 1,740.27 1,740.27 0.0M
2023-07-28 1,720.87 1,720.87 1,720.87 1,720.87 0.0M
2023-07-27 1,749.29 1,749.29 1,749.29 1,749.29 0.0M
2023-07-26 1,745.82 1,745.82 1,745.82 1,745.82 0.0M
2023-07-25 1,756.40 1,756.40 1,756.40 1,756.40 0.0M
2023-07-22 1,768.49 1,768.49 1,768.49 1,768.49 0.0M
2023-07-21 1,793.05 1,793.05 1,793.05 1,793.05 0.0M
2023-07-20 1,775.48 1,775.48 1,775.48 1,775.48 0.0M
2023-07-19 1,704.13 1,704.13 1,704.13 1,704.13 0.0M
2023-07-18 1,686.48 1,686.48 1,686.48 1,686.48 0.0M
2023-07-15 1,722.01 1,722.01 1,722.01 1,722.01 0.0M
2023-07-14 1,695.60 1,695.60 1,695.60 1,695.60 0.0M
2023-07-13 1,707.25 1,707.25 1,707.25 1,707.25 0.0M
2023-07-12 1,763.60 1,763.60 1,763.60 1,763.60 0.0M
2023-07-11 1,791.09 1,791.09 1,791.09 1,791.09 0.0M
2023-07-08 1,781.35 1,781.35 1,781.35 1,781.35 0.0M
2023-07-07 1,879.07 1,879.07 1,879.07 1,879.07 0.0M
2023-07-06 1,760.95 1,760.95 1,760.95 1,760.95 0.0M
2023-07-04 1,755.59 1,755.59 1,755.59 1,755.59 0.0M
2023-07-01 1,768.70 1,768.70 1,768.70 1,768.70 0.0M
2023-06-30 1,780.29 1,780.29 1,780.29 1,780.29 0.0M
2023-06-29 1,793.76 1,793.76 1,793.76 1,793.76 0.0M
2023-06-28 1,818.17 1,818.17 1,818.17 1,818.17 0.0M
2023-06-27 1,857.58 1,857.58 1,857.58 1,857.58 0.0M
2023-06-24 1,879.52 1,879.52 1,879.52 1,879.52 0.0M
2023-06-23 1,891.47 1,891.47 1,891.47 1,891.47 0.0M
2023-06-22 1,896.00 1,896.00 1,896.00 1,896.00 0.0M
2023-06-21 1,797.57 1,797.57 1,797.57 1,797.57 0.0M
2023-06-17 1,800.85 1,800.85 1,800.85 1,800.85 0.0M
2023-06-16 1,800.03 1,800.03 1,800.03 1,800.03 0.0M
2023-06-15 1,802.63 1,802.63 1,802.63 1,802.63 0.0M
2023-06-14 1,825.22 1,825.22 1,825.22 1,825.22 0.0M
2023-06-13 1,838.92 1,838.92 1,838.92 1,838.92 0.0M
2023-06-10 1,840.40 1,840.40 1,840.40 1,840.40 0.0M
2023-06-09 1,849.82 1,849.82 1,849.82 1,849.82 0.0M
2023-06-08 1,885.81 1,885.81 1,885.81 1,885.81 0.0M
2023-06-07 1,903.33 1,903.33 1,903.33 1,903.33 0.0M
2023-06-06 1,968.93 1,968.93 1,968.93 1,968.93 0.0M
2023-06-03 1,992.77 1,992.77 1,992.77 1,992.77 0.0M
2023-06-02 2,065.28 2,065.28 2,065.28 2,065.28 0.0M
2023-06-01 2,166.60 2,166.60 2,166.60 2,166.60 0.0M
2023-05-31 2,146.94 2,146.94 2,146.94 2,146.94 0.0M
2023-05-27 2,177.00 2,177.00 2,177.00 2,177.00 0.0M
2023-05-26 2,253.14 2,253.14 2,253.14 2,253.14 0.0M
2023-05-25 2,272.37 2,272.37 2,272.37 2,272.37 0.0M
2023-05-24 2,226.25 2,226.25 2,226.25 2,226.25 0.0M
2023-05-23 2,225.01 2,225.01 2,225.01 2,225.01 0.0M
2023-05-20 2,205.37 2,205.37 2,205.37 2,205.37 0.0M
2023-05-19 2,219.91 2,219.91 2,219.91 2,219.91 0.0M
2023-05-18 2,257.30 2,257.30 2,257.30 2,257.30 0.0M
2023-05-17 2,186.76 2,186.76 2,186.76 2,186.76 0.0M
2023-05-16 2,185.05 2,185.05 2,185.05 2,185.05 0.0M
2023-05-13 2,219.27 2,219.27 2,219.27 2,219.27 0.0M
2023-05-12 2,249.37 2,249.37 2,249.37 2,249.37 0.0M
2023-05-11 2,249.65 2,249.65 2,249.65 2,249.65 0.0M
2023-05-10 2,276.21 2,276.21 2,276.21 2,276.21 0.0M
2023-05-09 2,283.74 2,283.74 2,283.74 2,283.74 0.0M
2023-05-06 2,298.48 2,298.48 2,298.48 2,298.48 0.0M
2023-05-05 2,409.20 2,409.20 2,409.20 2,409.20 0.0M
2023-05-04 2,308.59 2,308.59 2,308.59 2,308.59 0.0M
2023-05-03 2,347.45 2,347.45 2,347.45 2,347.45 0.0M
2023-05-02 2,226.02 2,226.02 2,226.02 2,226.02 0.0M
2023-04-29 2,300.93 2,300.93 2,300.93 2,300.93 0.0M
2023-04-28 2,302.55 2,302.55 2,302.55 2,302.55 0.0M
2023-04-27 2,338.98 2,338.98 2,338.98 2,338.98 0.0M
2023-04-26 2,326.25 2,326.25 2,326.25 2,326.25 0.0M
2023-04-25 2,296.17 2,296.17 2,296.17 2,296.17 0.0M
2023-04-22 2,288.36 2,288.36 2,288.36 2,288.36 0.0M
2023-04-21 2,261.01 2,261.01 2,261.01 2,261.01 0.0M
2023-04-20 2,243.61 2,243.61 2,243.61 2,243.61 0.0M
2023-04-19 2,126.06 2,126.06 2,126.06 2,126.06 0.0M
2023-04-18 2,127.90 2,127.90 2,127.90 2,127.90 0.0M
2023-04-15 2,194.07 2,194.07 2,194.07 2,194.07 0.0M
2023-04-14 2,170.04 2,170.04 2,170.04 2,170.04 0.0M
2023-04-13 2,213.80 2,213.80 2,213.80 2,213.80 0.0M
2023-04-12 2,212.28 2,212.28 2,212.28 2,212.28 0.0M
2023-04-11 2,262.08 2,262.08 2,262.08 2,262.08 0.0M
2023-04-07 2,288.94 2,288.94 2,288.94 2,288.94 0.0M
2023-04-06 2,324.30 2,324.30 2,324.30 2,324.30 0.0M
2023-04-05 2,317.46 2,317.46 2,317.46 2,317.46 0.0M
2023-04-04 2,287.12 2,287.12 2,287.12 2,287.12 0.0M
2023-04-01 2,292.24 2,292.24 2,292.24 2,292.24 0.0M
2023-03-31 2,321.57 2,321.57 2,321.57 2,321.57 0.0M
2023-03-30 2,302.78 2,302.78 2,302.78 2,302.78 0.0M
2023-03-29 2,350.29 2,350.29 2,350.29 2,350.29 0.0M
2023-03-28 2,404.59 2,404.59 2,404.59 2,404.59 0.0M
2023-03-25 2,542.43 2,542.43 2,542.43 2,542.43 0.0M
2023-03-24 2,351.70 2,351.70 2,351.70 2,351.70 0.0M
2023-03-23 2,337.31 2,337.31 2,337.31 2,337.31 0.0M
2023-03-22 2,373.10 2,373.10 2,373.10 2,373.10 0.0M
2023-03-21 2,534.46 2,534.46 2,534.46 2,534.46 0.0M
2023-03-18 2,523.83 2,523.83 2,523.83 2,523.83 0.0M
2023-03-17 2,470.62 2,470.62 2,470.62 2,470.62 0.0M
2023-03-16 2,645.48 2,645.48 2,645.48 2,645.48 0.0M
2023-03-15 2,325.44 2,325.44 2,325.44 2,325.44 0.0M
2023-03-14 2,534.51 2,534.51 2,534.51 2,534.51 0.0M
2023-03-11 2,413.13 2,413.13 2,413.13 2,413.13 0.0M
2023-03-10 2,103.21 2,103.21 2,103.21 2,103.21 0.0M
2023-03-09 2,117.47 2,117.47 2,117.47 2,117.47 0.0M
2023-03-08 2,104.61 2,104.61 2,104.61 2,104.61 0.0M
2023-03-07 2,105.18 2,105.18 2,105.18 2,105.18 0.0M
2023-03-04 2,144.87 2,144.87 2,144.87 2,144.87 0.0M
2023-03-03 2,217.61 2,217.61 2,217.61 2,217.61 0.0M
2023-03-02 2,231.66 2,231.66 2,231.66 2,231.66 0.0M
2023-03-01 2,220.50 2,220.50 2,220.50 2,220.50 0.0M
2023-02-28 2,259.62 2,259.62 2,259.62 2,259.62 0.0M
2023-02-25 2,321.03 2,321.03 2,321.03 2,321.03 0.0M
2023-02-24 2,280.36 2,280.36 2,280.36 2,280.36 0.0M
2023-02-23 2,313.29 2,313.29 2,313.29 2,313.29 0.0M
2023-02-22 2,321.22 2,321.22 2,321.22 2,321.22 0.0M
2023-02-18 2,257.72 2,257.72 2,257.72 2,257.72 0.0M
2023-02-17 2,190.67 2,190.67 2,190.67 2,190.67 0.0M
2023-02-16 2,178.84 2,178.84 2,178.84 2,178.84 0.0M
2023-02-15 2,155.91 2,155.91 2,155.91 2,155.91 0.0M
2023-02-14 2,207.27 2,207.27 2,207.27 2,207.27 0.0M
2023-02-11 2,287.91 2,287.91 2,287.91 2,287.91 0.0M
2023-02-10 2,175.20 2,175.20 2,175.20 2,175.20 0.0M
2023-02-09 2,166.21 2,166.21 2,166.21 2,166.21 0.0M
2023-02-08 2,145.23 2,145.23 2,145.23 2,145.23 0.0M
2023-02-07 2,156.20 2,156.20 2,156.20 2,156.20 0.0M
2023-02-04 2,138.16 2,138.16 2,138.16 2,138.16 0.0M
2023-02-03 2,067.18 2,067.18 2,067.18 2,067.18 0.0M
2023-02-02 2,128.37 2,128.37 2,128.37 2,128.37 0.0M
2023-02-01 2,112.22 2,112.22 2,112.22 2,112.22 0.0M
2023-01-31 2,158.72 2,158.72 2,158.72 2,158.72 0.0M
2023-01-28 2,107.09 2,107.09 2,107.09 2,107.09 0.0M
2023-01-27 2,165.27 2,165.27 2,165.27 2,165.27 0.0M
2023-01-26 2,216.44 2,216.44 2,216.44 2,216.44 0.0M
2023-01-25 2,203.32 2,203.32 2,203.32 2,203.32 0.0M
2023-01-24 2,254.73 2,254.73 2,254.73 2,254.73 0.0M
2023-01-21 2,284.79 2,284.79 2,284.79 2,284.79 0.0M
2023-01-20 2,349.94 2,349.94 2,349.94 2,349.94 0.0M
2023-01-19 2,298.93 2,298.93 2,298.93 2,298.93 0.0M
2023-01-18 2,197.09 2,197.09 2,197.09 2,197.09 0.0M
2023-01-14 2,182.78 2,182.78 2,182.78 2,182.78 0.0M
2023-01-13 2,242.61 2,242.61 2,242.61 2,242.61 0.0M
2023-01-12 2,307.84 2,307.84 2,307.84 2,307.84 0.0M
2023-01-11 2,334.13 2,334.13 2,334.13 2,334.13 0.0M
2023-01-10 2,342.58 2,342.58 2,342.58 2,342.58 0.0M
2023-01-07 2,358.28 2,358.28 2,358.28 2,358.28 0.0M
2023-01-06 2,443.05 2,443.05 2,443.05 2,443.05 0.0M
2023-01-05 2,439.12 2,439.12 2,439.12 2,439.12 0.0M
2023-01-04 2,528.97 2,528.97 2,528.97 2,528.97 0.0M