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
2022-12-31 25.48 25.48 25.48 25.48 0.0M
2022-12-30 25.18 25.18 25.08 25.08 0.0M
2022-12-29 25.38 25.49 25.38 25.49 0.0M
2022-12-28 25.78 25.78 25.58 25.58 0.0M
2022-12-24 25.69 25.69 25.58 25.58 0.0M
2022-12-23 25.68 26.08 25.68 26.08 0.0M
2022-12-22 25.10 25.18 25.10 25.18 0.0M
2022-12-21 25.29 25.29 25.22 25.22 0.0M
2022-12-20 25.08 25.08 24.93 24.93 0.0M
2022-12-17 25.98 25.98 25.98 25.98 0.0M
2022-12-16 25.15 25.36 25.15 25.36 0.0M
2022-12-15 24.43 24.43 24.43 24.43 0.0M
2022-12-14 24.83 25.06 24.83 25.06 0.0M
2022-12-13 25.38 25.43 25.38 25.43 0.0M
2022-12-10 25.38 25.38 25.32 25.32 0.0M
2022-12-09 25.57 25.58 25.57 25.58 0.0M
2022-12-08 25.72 25.78 25.72 25.78 0.0M
2022-12-07 25.38 25.58 25.38 25.58 0.0M
2022-12-06 25.08 25.18 25.08 25.18 0.0M
2022-12-03 25.18 25.33 25.18 25.33 0.0M
2022-12-02 25.68 25.68 25.58 25.58 0.0M
2022-12-01 26.23 26.43 26.23 26.43 0.0M
2022-11-30 26.52 26.52 26.43 26.43 0.0M
2022-11-29 26.33 26.38 26.33 26.38 0.0M
2022-11-26 25.78 25.78 25.70 25.70 0.0M
2022-11-24 25.83 25.88 25.83 25.88 0.0M
2022-11-23 26.13 26.18 26.13 26.18 0.0M
2022-11-22 26.83 26.83 26.83 26.83 0.0M
2022-11-19 27.18 27.28 27.18 27.28 0.0M
2022-11-18 27.53 27.53 27.38 27.38 0.0M
2022-11-17 27.53 27.58 27.53 27.58 0.0M
2022-11-16 26.93 26.93 26.88 26.88 0.0M
2022-11-15 26.68 26.68 26.63 26.63 0.0M
2022-11-12 27.13 27.13 27.08 27.08 0.0M
2022-11-11 26.59 26.68 26.59 26.68 0.0M
2022-11-10 27.63 27.78 27.63 27.78 0.0M
2022-11-09 26.63 26.83 26.63 26.83 0.0M
2022-11-08 26.78 26.78 26.73 26.73 0.0M
2022-11-05 26.82 27.11 26.82 27.11 0.0M
2022-11-04 27.68 27.68 27.53 27.53 0.0M
2022-11-03 27.33 27.41 27.33 27.41 0.0M
2022-11-02 27.53 27.53 27.48 27.48 0.0M
2022-11-01 27.88 27.88 27.83 27.83 0.0M
2022-10-29 27.98 27.98 27.83 27.83 0.0M
2022-10-28 28.43 28.58 28.43 28.58 0.0M
2022-10-27 28.78 28.78 28.78 28.78 0.0M
2022-10-26 29.69 29.69 29.58 29.58 0.0M
2022-10-25 30.43 30.48 30.43 30.48 0.0M
2022-10-22 30.18 30.18 30.13 30.13 0.0M
2022-10-21 30.13 30.28 30.13 30.28 0.0M
2022-10-20 30.63 30.68 30.63 30.68 0.0M
2022-10-19 30.17 30.17 30.13 30.13 0.0M
2022-10-18 29.71 29.71 29.68 29.68 0.0M
2022-10-15 30.73 31.10 30.73 31.10 0.0M
2022-10-14 30.33 30.33 30.23 30.23 0.0M
2022-10-13 30.97 31.08 30.97 31.08 0.0M
2022-10-12 30.59 30.59 30.47 30.47 0.0M
2022-10-11 30.88 31.08 30.88 31.08 0.0M
2022-10-08 29.83 30.08 29.83 30.08 0.0M
2022-10-07 28.78 28.93 28.78 28.93 0.0M
2022-10-06 29.23 29.23 28.98 28.98 0.0M
2022-10-05 28.53 28.53 28.48 28.48 0.0M
2022-10-04 28.93 29.08 28.93 29.08 0.0M
2022-10-01 29.18 29.23 29.18 29.23 0.0M
2022-09-30 29.94 29.94 29.82 29.82 0.0M
2022-09-29 29.24 29.24 29.18 29.18 0.0M
2022-09-28 29.49 29.78 29.49 29.78 0.0M
2022-09-27 28.98 29.23 28.98 29.23 0.0M
2022-09-24 28.27 28.75 28.27 28.75 0.0M
2022-09-23 27.68 27.68 27.58 27.58 0.0M
2022-09-22 27.04 27.04 26.98 26.98 0.0M
2022-09-21 27.25 27.28 27.25 27.28 0.0M
2022-09-20 27.52 27.52 27.33 27.33 0.0M
2022-09-17 28.32 28.33 28.32 28.33 0.0M
2022-09-16 27.60 27.82 27.60 27.82 0.0M
2022-09-15 27.56 27.58 27.56 27.58 0.0M
2022-09-14 27.07 27.07 26.98 26.98 0.0M
2022-09-13 26.05 26.08 26.05 26.08 0.0M
2022-09-10 26.03 26.13 26.03 26.13 0.0M
2022-09-09 26.43 26.71 26.43 26.71 0.0M
2022-09-08 27.02 27.08 27.02 27.08 0.0M
2022-09-07 27.26 27.48 27.26 27.48 0.0M
2022-09-03 26.48 26.74 26.48 26.74 0.0M
2022-09-02 28.07 28.07 27.93 27.93 0.0M
2022-09-01 27.49 27.49 27.42 27.42 0.0M
2022-08-31 27.56 27.69 27.56 27.69 0.0M
2022-08-30 27.68 27.68 27.48 27.48 0.0M
2022-08-27 26.93 27.28 26.93 27.28 0.0M
2022-08-26 26.48 26.52 26.48 26.52 0.0M
2022-08-25 26.78 26.78 26.75 26.75 0.0M
2022-08-24 27.31 27.47 27.31 27.47 0.0M
2022-08-23 27.29 27.29 27.22 27.22 0.0M
2022-08-20 26.93 26.93 26.68 26.68 0.0M
2022-08-19 25.98 26.02 25.98 26.02 0.0M
2022-08-18 26.33 26.33 26.28 26.28 0.0M
2022-08-17 24.93 24.98 24.93 24.98 0.0M
2022-08-16 24.93 24.93 24.82 24.82 0.0M
2022-08-13 25.02 25.02 24.83 24.83 0.0M
2022-08-12 25.43 25.57 25.43 25.57 0.0M
2022-08-11 25.58 25.58 25.57 25.57 0.0M
2022-08-10 26.58 26.63 26.58 26.63 0.0M
2022-08-09 26.03 26.41 26.03 26.41 0.0M
2022-08-06 26.75 26.75 26.53 26.53 0.0M
2022-08-05 26.63 26.63 26.61 26.61 0.0M
2022-08-04 26.53 26.53 26.48 26.48 0.0M
2022-08-03 26.83 26.83 26.68 26.68 0.0M
2022-08-02 26.58 26.58 26.58 26.58 0.0M
2022-07-30 26.59 26.59 26.43 26.43 0.0M
2022-07-29 27.03 27.08 27.03 27.08 0.0M
2022-07-28 27.53 27.58 27.53 27.58 0.0M
2022-07-27 28.50 28.50 28.48 28.48 0.0M
2022-07-26 28.03 28.03 28.02 28.02 0.0M
2022-07-23 28.13 28.28 28.13 28.28 0.0M
2022-07-22 28.25 28.25 28.18 28.18 0.0M
2022-07-21 28.58 28.58 28.41 28.41 0.0M
2022-07-20 27.68 27.73 27.68 27.73 0.0M
2022-07-19 27.73 27.88 27.73 27.88 0.0M
2022-07-16 28.13 28.13 27.98 27.98 0.0M
2022-07-15 29.43 29.43 29.28 29.28 0.0M
2022-07-14 28.91 28.91 28.69 28.69 0.0M
2022-07-13 28.43 28.43 28.33 28.33 0.0M
2022-07-12 28.58 28.58 28.55 28.55 0.0M
2022-07-09 28.08 28.38 28.08 28.38 0.0M
2022-07-08 28.28 28.28 28.28 28.28 0.0M
2022-07-07 29.28 29.29 29.28 29.29 0.0M
2022-07-06 29.88 29.88 29.52 29.52 0.0M
2022-07-02 29.73 29.73 29.53 29.53 0.0M
2022-07-01 29.74 29.74 29.58 29.58 0.0M
2022-06-30 29.41 29.58 29.41 29.58 0.0M
2022-06-29 28.72 28.80 28.72 28.80 0.0M
2022-06-28 28.43 28.61 28.43 28.61 0.0M
2022-06-25 28.87 28.87 28.83 28.83 0.0M
2022-06-24 29.33 29.58 29.33 29.58 0.0M
2022-06-23 29.98 29.98 29.98 29.98 0.0M
2022-06-22 29.78 29.83 29.78 29.83 0.0M
2022-06-18 30.79 30.79 30.67 30.67 0.0M
2022-06-17 31.38 31.50 31.38 31.50 0.0M
2022-06-16 30.18 30.18 29.64 29.64 0.0M
2022-06-15 31.59 31.59 31.58 31.58 0.0M
2022-06-14 31.65 31.65 31.47 31.47 0.0M
2022-06-11 29.48 29.50 29.48 29.50 0.0M
2022-06-10 27.32 27.32 27.27 27.27 0.0M
2022-06-09 26.88 26.99 26.88 26.99 0.0M
2022-06-08 27.57 27.57 27.48 27.48 0.0M
2022-06-07 27.66 27.75 27.66 27.75 0.0M
2022-06-04 28.05 28.05 27.91 27.91 0.0M
2022-06-03 27.53 27.53 27.28 27.28 0.0M
2022-06-02 28.43 28.70 28.43 28.70 0.0M
2022-06-01 28.76 28.76 28.34 28.34 0.0M
2022-05-28 28.63 28.63 28.58 28.58 0.0M
2022-05-27 28.88 28.88 28.83 28.83 0.0M
2022-05-26 29.88 29.96 29.88 29.96 0.0M
2022-05-25 30.57 30.57 30.10 30.10 0.0M
2022-05-24 29.54 29.54 29.43 29.43 0.0M
2022-05-21 30.08 30.48 30.08 30.48 0.0M
2022-05-20 30.89 30.89 30.49 30.49 0.0M
2022-05-19 29.76 30.02 29.76 30.02 0.0M
2022-05-18 28.52 28.52 28.15 28.15 0.0M
2022-05-17 29.41 29.41 29.32 29.32 0.0M
2022-05-14 29.83 29.83 29.58 29.58 0.0M
2022-05-13 31.18 31.65 31.18 31.65 0.0M
2022-05-12 30.73 30.93 30.73 30.93 0.0M
2022-05-11 32.25 32.25 32.18 32.18 0.0M
2022-05-10 32.17 32.17 31.52 31.52 0.0M
2022-05-07 30.72 31.03 30.72 31.03 0.0M
2022-05-06 29.85 29.85 29.82 29.82 0.0M
2022-05-05 29.23 29.23 28.87 28.87 0.0M
2022-05-04 29.68 29.68 29.64 29.64 0.0M
2022-05-03 31.07 31.07 30.94 30.94 0.0M
2022-04-30 29.62 29.62 29.62 29.62 0.0M
2022-04-29 29.38 29.38 29.07 29.07 0.0M
2022-04-28 29.28 29.28 29.04 29.04 0.0M
2022-04-27 29.04 29.04 28.98 28.98 0.0M
2022-04-26 29.13 29.13 28.93 28.93 0.0M
2022-04-23 27.43 27.83 27.43 27.83 0.0M
2022-04-22 25.88 26.26 25.88 26.26 0.0M
2022-04-21 25.88 25.93 25.88 25.93 0.0M
2022-04-20 25.18 25.18 25.09 25.09 0.0M
2022-04-19 26.06 26.20 26.06 26.20 0.0M
2022-04-15 25.48 25.68 25.48 25.68 0.0M
2022-04-14 26.18 26.47 26.18 26.47 0.0M
2022-04-13 26.03 26.13 26.03 26.13 0.0M
2022-04-12 26.49 26.49 26.38 26.38 0.0M
2022-04-09 25.63 25.63 25.34 25.34 0.0M
2022-04-08 26.58 26.59 26.58 26.59 0.0M
2022-04-07 26.72 26.72 26.67 26.67 0.0M
2022-04-06 24.93 25.16 24.93 25.16 0.0M
2022-04-05 24.74 24.74 24.57 24.57 0.0M
2022-04-02 25.23 25.48 25.23 25.48 0.0M
2022-04-01 25.13 25.23 25.13 25.23 0.0M
2022-03-31 25.08 25.08 25.03 25.03 0.0M
2022-03-30 24.81 24.83 24.81 24.83 0.0M
2022-03-29 26.03 26.23 26.03 26.23 0.0M
2022-03-26 26.18 26.18 25.98 25.98 0.0M
2022-03-25 25.88 25.88 25.87 25.87 0.0M
2022-03-24 26.23 26.43 26.23 26.43 0.0M
2022-03-23 26.25 26.33 26.25 26.33 0.0M
2022-03-22 25.76 25.90 25.76 25.90 0.0M
2022-03-19 27.58 27.58 27.28 27.28 0.0M
2022-03-18 27.78 27.78 27.43 27.43 0.0M
2022-03-17 28.38 28.38 28.23 28.23 0.0M
2022-03-16 29.83 29.83 29.64 29.64 0.0M
2022-03-15 29.73 30.13 29.73 30.13 0.0M
2022-03-12 29.39 29.39 29.37 29.37 0.0M
2022-03-11 31.13 31.13 30.68 30.68 0.0M
2022-03-10 29.95 29.95 29.82 29.82 0.0M
2022-03-09 31.74 31.74 30.78 30.78 0.0M
2022-03-08 29.99 30.61 29.99 30.61 0.0M
2022-03-05 30.00 30.00 29.91 29.91 0.0M
2022-03-04 28.75 28.75 28.75 28.75 0.0M
2022-03-03 28.58 28.58 28.38 28.38 0.0M
2022-03-02 28.69 29.21 28.69 29.21 0.0M
2022-03-01 27.23 27.78 27.23 27.78 0.0M
2022-02-26 26.46 26.46 26.38 26.38 0.0M
2022-02-25 28.72 28.82 28.72 28.82 0.0M
2022-02-24 26.88 26.88 26.49 26.49 0.0M
2022-02-23 26.80 26.80 26.78 26.78 0.0M
2022-02-19 26.68 26.81 26.68 26.81 0.0M
2022-02-18 25.80 25.82 25.80 25.82 0.0M
2022-02-17 25.88 25.88 25.84 25.84 0.0M
2022-02-16 26.02 26.08 26.02 26.08 0.0M
2022-02-15 27.15 27.15 27.01 27.01 0.0M
2022-02-12 25.28 25.28 25.25 25.25 0.0M
2022-02-11 24.06 24.06 23.98 23.98 0.0M
2022-02-10 23.87 23.87 23.78 23.78 0.0M
2022-02-09 24.54 24.54 24.38 24.38 0.0M
2022-02-08 25.18 25.33 25.18 25.33 0.0M
2022-02-05 26.03 26.03 25.74 25.74 0.0M
2022-02-04 25.00 25.33 25.00 25.33 0.0M
2022-02-03 24.63 24.63 24.47 24.47 0.0M
2022-02-02 25.24 25.24 25.20 25.20 0.0M
2022-02-01 26.31 26.31 26.00 26.00 0.0M
2022-01-29 27.47 27.52 27.47 27.52 0.0M
2022-01-28 27.33 27.63 27.33 27.63 0.0M
2022-01-27 26.63 26.63 26.30 26.30 0.0M
2022-01-26 28.07 28.07 27.92 27.92 0.0M
2022-01-25 28.23 28.98 28.23 28.98 0.0M
2022-01-22 25.38 25.82 25.38 25.82 0.0M
2022-01-21 24.42 24.42 24.40 24.40 0.0M
2022-01-20 25.12 25.12 24.62 24.62 0.0M
2022-01-19 24.01 24.13 24.01 24.13 0.0M
2022-01-15 23.91 23.91 23.65 23.65 0.0M
2022-01-14 22.63 23.05 22.63 23.05 0.0M
2022-01-13 22.53 22.53 22.48 22.48 0.0M
2022-01-12 22.88 22.88 22.83 22.83 0.0M
2022-01-11 24.23 24.49 24.23 24.49 0.0M
2022-01-08 24.05 24.05 23.88 23.88 0.0M
2022-01-07 23.78 23.78 23.73 23.73 0.0M
2022-01-06 22.83 22.83 22.83 22.83 0.0M
2022-01-05 23.34 23.34 23.08 23.08 0.0M
2022-01-04 23.24 23.24 23.13 23.13 0.0M
2022-01-01 23.58 23.58 23.58 23.58 0.0M