CBOE 3rd VIX Futures Mid-Morning Indicative TWAP Value (TWLV3)

TWLV3
🏛️ アメリカ →
19.92
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 23.43 23.43 23.38 23.38 0.0M
2021-12-30 23.90 23.90 23.74 23.74 0.0M
2021-12-29 24.13 24.21 24.13 24.21 0.0M
2021-12-28 24.38 24.38 24.33 24.33 0.0M
2021-12-24 24.48 24.53 24.48 24.53 0.0M
2021-12-23 24.98 25.08 24.98 25.08 0.0M
2021-12-22 24.73 24.73 24.33 24.33 0.0M
2021-12-21 26.57 26.57 26.35 26.35 0.0M
2021-12-18 24.31 24.65 24.31 24.65 0.0M
2021-12-17 23.48 23.68 23.48 23.68 0.0M
2021-12-16 25.17 25.17 25.07 25.07 0.0M
2021-12-15 24.95 25.18 24.95 25.18 0.0M
2021-12-14 24.26 24.26 24.08 24.08 0.0M
2021-12-11 23.87 23.87 23.64 23.64 0.0M
2021-12-10 23.98 24.03 23.98 24.03 0.0M
2021-12-09 24.48 24.48 24.28 24.28 0.0M
2021-12-08 25.13 25.13 24.98 24.98 0.0M
2021-12-07 27.53 27.53 27.32 27.32 0.0M
2021-12-04 27.84 28.30 27.84 28.30 0.0M
2021-12-03 27.08 27.08 26.93 26.93 0.0M
2021-12-02 25.00 25.37 25.00 25.37 0.0M
2021-12-01 26.14 26.43 26.14 26.43 0.0M
2021-11-30 25.25 25.25 24.48 24.48 0.0M
2021-11-27 25.81 25.83 25.81 25.83 0.0M
2021-11-25 23.88 23.93 23.88 23.93 0.0M
2021-11-24 24.15 24.18 24.15 24.18 0.0M
2021-11-23 23.63 23.79 23.63 23.79 0.0M
2021-11-20 23.98 23.98 23.73 23.73 0.0M
2021-11-19 23.78 23.78 23.58 23.58 0.0M
2021-11-18 23.32 23.43 23.32 23.43 0.0M
2021-11-17 21.90 21.90 21.83 21.83 0.0M
2021-11-16 22.21 22.33 22.21 22.33 0.0M
2021-11-13 22.03 22.08 22.03 22.08 0.0M
2021-11-12 22.48 22.48 22.48 22.48 0.0M
2021-11-11 22.43 22.43 22.38 22.38 0.0M
2021-11-10 22.73 22.73 22.67 22.67 0.0M
2021-11-09 22.27 22.48 22.27 22.48 0.0M
2021-11-06 21.83 22.03 21.83 22.03 0.0M
2021-11-05 21.68 21.79 21.68 21.79 0.0M
2021-11-04 21.98 21.98 21.88 21.88 0.0M
2021-11-03 22.23 22.23 22.18 22.18 0.0M
2021-11-02 22.68 22.68 22.48 22.48 0.0M
2021-10-30 22.53 22.53 22.53 22.53 0.0M
2021-10-29 22.53 22.53 22.43 22.43 0.0M
2021-10-28 22.33 22.33 22.28 22.28 0.0M
2021-10-27 22.18 22.48 22.18 22.48 0.0M
2021-10-26 22.40 22.40 22.29 22.29 0.0M
2021-10-23 22.62 22.68 22.62 22.68 0.0M
2021-10-22 22.68 22.68 22.53 22.53 0.0M
2021-10-21 22.88 22.88 22.88 22.88 0.0M
2021-10-20 21.23 21.23 21.23 21.23 0.0M
2021-10-19 21.43 21.43 21.43 21.43 0.0M
2021-10-16 21.18 21.28 21.18 21.28 0.0M
2021-10-15 21.68 21.68 21.63 21.63 0.0M
2021-10-14 22.37 22.37 22.21 22.21 0.0M
2021-10-13 22.48 22.48 22.38 22.38 0.0M
2021-10-12 22.37 22.38 22.37 22.38 0.0M
2021-10-09 22.62 22.77 22.62 22.77 0.0M
2021-10-08 22.98 22.98 22.93 22.93 0.0M
2021-10-07 24.04 24.12 24.04 24.12 0.0M
2021-10-06 23.48 23.48 23.48 23.48 0.0M
2021-10-05 24.31 24.38 24.31 24.38 0.0M
2021-10-02 23.67 23.67 23.57 23.57 0.0M
2021-10-01 23.53 24.25 23.53 24.25 0.0M
2021-09-30 23.73 23.92 23.73 23.92 0.0M
2021-09-29 23.81 23.81 23.70 23.70 0.0M
2021-09-28 22.23 22.28 22.23 22.28 0.0M
2021-09-25 22.73 22.73 22.53 22.53 0.0M
2021-09-24 23.03 23.03 22.89 22.89 0.0M
2021-09-23 23.63 23.63 23.53 23.53 0.0M
2021-09-22 24.84 24.84 24.67 24.67 0.0M
2021-09-21 24.85 25.21 24.85 25.21 0.0M
2021-09-18 23.28 23.28 23.13 23.13 0.0M
2021-09-17 23.18 23.18 23.08 23.08 0.0M
2021-09-16 23.23 23.23 23.18 23.18 0.0M
2021-09-15 22.49 22.49 22.39 22.39 0.0M
2021-09-14 22.45 22.45 22.43 22.43 0.0M
2021-09-11 22.42 22.42 22.14 22.14 0.0M
2021-09-10 22.12 22.12 22.08 22.08 0.0M
2021-09-09 22.46 22.46 22.36 22.36 0.0M
2021-09-08 21.99 21.99 21.88 21.88 0.0M
2021-09-04 21.83 21.83 21.78 21.78 0.0M
2021-09-03 21.43 21.53 21.43 21.53 0.0M
2021-09-02 21.68 21.68 21.43 21.43 0.0M
2021-09-01 21.93 21.93 21.93 21.93 0.0M
2021-08-31 21.98 21.98 21.92 21.92 0.0M
2021-08-28 22.12 22.12 21.98 21.98 0.0M
2021-08-27 22.48 22.53 22.48 22.53 0.0M
2021-08-26 22.28 22.28 22.23 22.23 0.0M
2021-08-25 22.45 22.58 22.45 22.58 0.0M
2021-08-24 22.18 22.22 22.18 22.22 0.0M
2021-08-21 23.08 23.08 22.78 22.78 0.0M
2021-08-20 23.51 23.51 23.20 23.20 0.0M
2021-08-19 22.68 22.83 22.68 22.83 0.0M
2021-08-18 21.55 21.78 21.55 21.78 0.0M
2021-08-17 21.23 21.23 21.13 21.13 0.0M
2021-08-14 20.58 20.58 20.58 20.58 0.0M
2021-08-13 20.82 20.82 20.68 20.68 0.0M
2021-08-12 21.61 21.61 21.48 21.48 0.0M
2021-08-11 21.68 21.68 21.68 21.68 0.0M
2021-08-10 21.93 21.93 21.88 21.88 0.0M
2021-08-07 22.18 22.18 22.03 22.03 0.0M
2021-08-06 22.38 22.43 22.38 22.43 0.0M
2021-08-05 22.91 22.93 22.91 22.93 0.0M
2021-08-04 23.38 23.38 23.08 23.08 0.0M
2021-08-03 22.79 23.18 22.79 23.18 0.0M
2021-07-31 22.79 22.79 22.73 22.73 0.0M
2021-07-30 22.48 22.48 22.43 22.43 0.0M
2021-07-29 22.88 22.88 22.79 22.79 0.0M
2021-07-28 23.32 23.32 23.28 23.28 0.0M
2021-07-27 22.53 22.58 22.53 22.58 0.0M
2021-07-24 22.28 22.47 22.28 22.47 0.0M
2021-07-23 22.37 22.54 22.37 22.54 0.0M
2021-07-22 23.05 23.05 22.83 22.83 0.0M
2021-07-21 22.95 22.95 22.73 22.73 0.0M
2021-07-20 23.02 23.33 23.02 23.33 0.0M
2021-07-17 21.40 21.40 21.23 21.23 0.0M
2021-07-16 21.38 21.38 21.38 21.38 0.0M
2021-07-15 21.39 21.39 21.34 21.34 0.0M
2021-07-14 21.03 21.05 21.03 21.05 0.0M
2021-07-13 21.13 21.13 21.08 21.08 0.0M
2021-07-10 21.17 21.17 21.08 21.08 0.0M
2021-07-09 22.00 22.00 21.86 21.86 0.0M
2021-07-08 21.21 21.21 21.18 21.18 0.0M
2021-07-07 21.13 21.22 21.13 21.22 0.0M
2021-07-03 20.48 20.49 20.48 20.49 0.0M
2021-07-02 20.90 20.90 20.88 20.88 0.0M
2021-07-01 20.93 20.93 20.93 20.93 0.0M
2021-06-30 20.83 20.83 20.83 20.83 0.0M
2021-06-29 20.73 20.73 20.73 20.73 0.0M
2021-06-26 20.92 20.93 20.92 20.93 0.0M
2021-06-25 20.93 20.93 20.88 20.88 0.0M
2021-06-24 21.23 21.23 21.13 21.13 0.0M
2021-06-23 21.88 21.88 21.81 21.81 0.0M
2021-06-22 21.98 22.02 21.98 22.02 0.0M
2021-06-19 22.70 22.70 22.31 22.31 0.0M
2021-06-18 21.62 22.08 21.62 22.08 0.0M
2021-06-17 21.58 21.70 21.58 21.70 0.0M
2021-06-16 20.88 20.88 20.73 20.73 0.0M
2021-06-15 20.45 20.53 20.45 20.53 0.0M
2021-06-12 20.32 20.38 20.32 20.38 0.0M
2021-06-11 21.03 21.03 21.03 21.03 0.0M
2021-06-10 21.53 21.54 21.53 21.54 0.0M
2021-06-09 21.64 21.64 21.33 21.33 0.0M
2021-06-08 21.58 21.58 21.47 21.47 0.0M
2021-06-05 21.73 21.73 21.67 21.67 0.0M
2021-06-04 22.16 22.27 22.16 22.27 0.0M
2021-06-03 21.77 21.93 21.77 21.93 0.0M
2021-06-02 21.83 21.83 21.83 21.83 0.0M
2021-05-29 21.67 21.67 21.60 21.60 0.0M
2021-05-28 22.08 22.08 21.96 21.96 0.0M
2021-05-27 22.80 22.80 22.73 22.73 0.0M
2021-05-26 23.27 23.28 23.27 23.28 0.0M
2021-05-25 23.12 23.13 23.12 23.13 0.0M
2021-05-22 23.82 23.92 23.82 23.92 0.0M
2021-05-21 24.33 24.45 24.33 24.45 0.0M
2021-05-20 25.50 25.50 25.50 25.50 0.0M
2021-05-19 22.89 22.89 22.83 22.83 0.0M
2021-05-18 23.53 23.58 23.53 23.58 0.0M
2021-05-15 23.36 23.36 23.12 23.12 0.0M
2021-05-14 25.37 25.37 25.03 25.03 0.0M
2021-05-13 25.31 25.70 25.31 25.70 0.0M
2021-05-12 23.46 23.68 23.46 23.68 0.0M
2021-05-11 22.08 22.08 21.93 21.93 0.0M
2021-05-08 22.58 22.58 22.53 22.53 0.0M
2021-05-07 23.03 23.03 23.03 23.03 0.0M
2021-05-06 22.98 22.98 22.88 22.88 0.0M
2021-05-05 23.79 23.79 23.68 23.68 0.0M
2021-05-04 23.28 23.28 23.12 23.12 0.0M
2021-05-01 23.33 23.33 23.23 23.23 0.0M
2021-04-30 23.13 23.41 23.13 23.41 0.0M
2021-04-29 23.03 23.13 23.03 23.13 0.0M
2021-04-28 23.38 23.38 23.23 23.23 0.0M
2021-04-27 23.38 23.48 23.38 23.48 0.0M