CBOE SKEW (SKEWX)

SKEWX
🏛️ アメリカ →
141.51
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
2022-12-31 113.57 113.57 113.57 113.57 0.0M
2022-12-30 113.27 113.27 113.27 113.27 0.0M
2022-12-29 112.03 112.03 112.03 112.03 0.0M
2022-12-28 113.44 113.44 113.44 113.44 0.0M
2022-12-24 114.57 114.57 114.57 114.57 0.0M
2022-12-23 114.42 114.42 114.42 114.42 0.0M
2022-12-22 114.25 114.25 114.25 114.25 0.0M
2022-12-21 115.57 115.57 115.57 115.57 0.0M
2022-12-20 117.09 117.09 117.09 117.09 0.0M
2022-12-17 120.04 120.04 120.04 120.04 0.0M
2022-12-16 124.49 124.49 124.49 124.49 0.0M
2022-12-15 124.23 124.23 124.23 124.23 0.0M
2022-12-14 122.73 122.73 122.73 122.73 0.0M
2022-12-13 121.86 121.86 121.86 121.86 0.0M
2022-12-10 119.24 119.24 119.24 119.24 0.0M
2022-12-09 117.54 117.54 117.54 117.54 0.0M
2022-12-08 117.81 117.81 117.81 117.81 0.0M
2022-12-07 117.11 117.11 117.11 117.11 0.0M
2022-12-06 117.75 117.75 117.75 117.75 0.0M
2022-12-03 118.11 118.11 118.11 118.11 0.0M
2022-12-02 117.79 117.79 117.79 117.79 0.0M
2022-12-01 118.47 118.47 118.47 118.47 0.0M
2022-11-30 120.38 120.38 120.38 120.38 0.0M
2022-11-29 118.47 118.47 118.47 118.47 0.0M
2022-11-26 119.54 128.11 119.54 128.11 0.0M
2022-11-24 118.65 118.65 118.65 118.65 0.0M
2022-11-23 116.24 116.24 116.24 116.24 0.0M
2022-11-22 114.52 114.52 114.52 114.52 0.0M
2022-11-19 114.97 114.97 114.97 114.97 0.0M
2022-11-18 115.24 115.24 115.24 115.24 0.0M
2022-11-17 115.56 115.56 115.56 115.56 0.0M
2022-11-16 115.94 115.94 115.94 115.94 0.0M
2022-11-15 113.67 113.67 113.67 113.67 0.0M
2022-11-12 114.09 114.09 114.09 114.09 0.0M
2022-11-11 111.42 111.42 111.42 111.42 0.0M
2022-11-10 114.36 114.36 114.36 114.36 0.0M
2022-11-09 113.55 113.55 113.55 113.55 0.0M
2022-11-08 111.67 111.67 111.67 111.67 0.0M
2022-11-05 111.62 111.62 111.62 111.62 0.0M
2022-11-04 110.34 110.34 110.34 110.34 0.0M
2022-11-03 111.99 111.99 111.99 111.99 0.0M
2022-11-02 111.44 111.44 111.44 111.44 0.0M
2022-11-01 111.96 111.96 111.96 111.96 0.0M
2022-10-29 112.06 112.06 112.06 112.06 0.0M
2022-10-28 113.23 113.23 113.23 113.23 0.0M
2022-10-27 113.86 113.86 113.86 113.86 0.0M
2022-10-26 114.64 114.64 114.64 114.64 0.0M
2022-10-25 114.97 114.97 114.97 114.97 0.0M
2022-10-22 116.19 116.19 116.19 116.19 0.0M
2022-10-21 117.41 117.41 117.41 117.41 0.0M
2022-10-20 117.26 117.26 117.26 117.26 0.0M
2022-10-19 116.88 116.88 116.88 116.88 0.0M
2022-10-18 116.97 116.97 116.97 116.97 0.0M
2022-10-15 119.30 119.30 119.30 119.30 0.0M
2022-10-14 117.82 117.82 117.82 117.82 0.0M
2022-10-13 119.99 119.99 119.99 119.99 0.0M
2022-10-12 120.12 120.12 120.12 120.12 0.0M
2022-10-11 120.07 120.07 120.07 120.07 0.0M
2022-10-08 121.81 121.81 121.81 121.81 0.0M
2022-10-07 122.44 122.44 122.44 122.44 0.0M
2022-10-06 121.78 121.78 121.78 121.78 0.0M
2022-10-05 122.46 122.46 122.46 122.46 0.0M
2022-10-04 121.38 121.38 121.38 121.38 0.0M
2022-10-01 123.59 123.59 123.59 123.59 0.0M
2022-09-30 121.54 121.54 121.54 121.54 0.0M
2022-09-29 120.38 120.38 120.38 120.38 0.0M
2022-09-28 120.39 120.39 120.39 120.39 0.0M
2022-09-27 120.01 120.01 120.01 120.01 0.0M
2022-09-24 118.99 118.99 118.99 118.99 0.0M
2022-09-23 115.86 115.86 115.86 115.86 0.0M
2022-09-22 116.21 116.21 116.21 116.21 0.0M
2022-09-21 116.69 116.69 116.69 116.69 0.0M
2022-09-20 116.26 116.26 116.26 116.26 0.0M
2022-09-17 117.71 117.71 117.71 117.71 0.0M
2022-09-16 119.97 119.97 119.97 119.97 0.0M
2022-09-15 120.19 120.19 120.19 120.19 0.0M
2022-09-14 125.46 125.46 125.46 125.46 0.0M
2022-09-13 121.06 121.06 121.06 121.06 0.0M
2022-09-10 119.66 119.66 119.66 119.66 0.0M
2022-09-09 119.08 119.08 119.08 119.08 0.0M
2022-09-08 119.05 119.05 119.05 119.05 0.0M
2022-09-07 119.84 119.84 119.84 119.84 0.0M
2022-09-03 119.81 119.81 119.81 119.81 0.0M
2022-09-02 120.74 120.74 120.74 120.74 0.0M
2022-09-01 119.71 119.71 119.71 119.71 0.0M
2022-08-31 121.01 121.01 121.01 121.01 0.0M
2022-08-30 121.97 121.97 121.97 121.97 0.0M
2022-08-27 124.57 124.57 124.57 124.57 0.0M
2022-08-26 123.10 123.10 123.10 123.10 0.0M
2022-08-25 122.78 122.78 122.78 122.78 0.0M
2022-08-24 123.83 123.83 123.83 123.83 0.0M
2022-08-23 123.93 123.93 123.93 123.93 0.0M
2022-08-20 123.68 123.68 123.68 123.68 0.0M
2022-08-19 124.22 124.22 124.22 124.22 0.0M
2022-08-18 122.06 122.06 122.06 122.06 0.0M
2022-08-17 126.09 126.09 126.09 126.09 0.0M
2022-08-16 127.62 127.62 127.62 127.62 0.0M
2022-08-13 129.34 129.34 129.34 129.34 0.0M
2022-08-12 126.84 126.84 126.84 126.84 0.0M
2022-08-11 125.04 125.04 125.04 125.04 0.0M
2022-08-10 123.91 123.91 123.91 123.91 0.0M
2022-08-09 123.69 123.69 123.69 123.69 0.0M
2022-08-06 125.97 125.97 125.97 125.97 0.0M
2022-08-05 122.81 122.81 122.81 122.81 0.0M
2022-08-04 121.16 121.16 121.16 121.16 0.0M
2022-08-03 121.78 121.78 121.78 121.78 0.0M
2022-08-02 122.94 122.94 122.94 122.94 0.0M
2022-07-30 122.29 122.29 122.29 122.29 0.0M
2022-07-29 122.67 122.67 122.67 122.67 0.0M
2022-07-28 121.92 121.92 121.92 121.92 0.0M
2022-07-27 121.29 121.29 121.29 121.29 0.0M
2022-07-26 119.46 119.46 119.46 119.46 0.0M
2022-07-23 119.15 119.15 119.15 119.15 0.0M
2022-07-22 118.71 118.71 118.71 118.71 0.0M
2022-07-21 117.24 117.24 117.24 117.24 0.0M
2022-07-20 120.04 120.04 120.04 120.04 0.0M
2022-07-19 120.55 120.55 120.55 120.55 0.0M
2022-07-16 122.48 122.48 122.48 122.48 0.0M
2022-07-15 121.92 121.92 121.92 121.92 0.0M
2022-07-14 120.41 120.41 120.41 120.41 0.0M
2022-07-13 121.33 121.33 121.33 121.33 0.0M
2022-07-12 119.80 119.80 119.80 119.80 0.0M
2022-07-09 118.13 118.13 118.13 118.13 0.0M
2022-07-08 118.76 118.76 118.76 118.76 0.0M
2022-07-07 117.45 117.45 117.45 117.45 0.0M
2022-07-06 118.19 118.19 118.19 118.19 0.0M
2022-07-02 118.59 118.59 118.59 118.59 0.0M
2022-07-01 119.94 119.94 119.94 119.94 0.0M
2022-06-30 119.26 119.26 119.26 119.26 0.0M
2022-06-29 120.46 120.46 120.46 120.46 0.0M
2022-06-28 119.98 119.98 119.98 119.98 0.0M
2022-06-25 120.43 120.43 120.43 120.43 0.0M
2022-06-24 121.11 121.11 121.11 121.11 0.0M
2022-06-23 119.22 119.22 119.22 119.22 0.0M
2022-06-22 121.38 121.38 121.38 121.38 0.0M
2022-06-18 121.15 121.15 121.15 121.15 0.0M
2022-06-17 122.48 122.48 122.48 122.48 0.0M
2022-06-16 118.36 118.36 118.36 118.36 0.0M
2022-06-15 125.16 125.16 125.16 125.16 0.0M
2022-06-14 124.14 124.14 124.14 124.14 0.0M
2022-06-11 121.64 121.64 121.64 121.64 0.0M
2022-06-10 120.66 120.66 120.66 120.66 0.0M
2022-06-09 119.13 119.13 119.13 119.13 0.0M
2022-06-08 120.66 120.66 120.66 120.66 0.0M
2022-06-07 122.36 122.36 122.36 122.36 0.0M
2022-06-04 122.25 122.25 122.25 122.25 0.0M
2022-06-03 121.40 121.40 121.40 121.40 0.0M
2022-06-02 119.30 119.30 119.30 119.30 0.0M
2022-06-01 119.10 119.10 119.10 119.10 0.0M
2022-05-28 121.25 121.25 121.25 121.25 0.0M
2022-05-27 122.28 122.28 122.28 122.28 0.0M
2022-05-26 118.85 118.85 118.85 118.85 0.0M
2022-05-25 122.96 122.96 122.96 122.96 0.0M
2022-05-24 120.55 120.55 120.55 120.55 0.0M
2022-05-21 122.32 122.32 122.32 122.32 0.0M
2022-05-20 122.66 122.66 122.66 122.66 0.0M
2022-05-19 123.46 123.46 123.46 123.46 0.0M
2022-05-18 117.68 117.68 117.68 117.68 0.0M
2022-05-17 117.53 117.53 117.53 117.53 0.0M
2022-05-14 122.09 122.09 122.09 122.09 0.0M
2022-05-13 119.91 119.91 119.91 119.91 0.0M
2022-05-12 124.51 124.51 124.51 124.51 0.0M
2022-05-11 125.86 125.86 125.86 125.86 0.0M
2022-05-10 127.05 127.05 127.05 127.05 0.0M
2022-05-07 126.21 126.21 126.21 126.21 0.0M
2022-05-06 128.65 128.65 128.65 128.65 0.0M
2022-05-05 127.75 127.75 127.75 127.75 0.0M
2022-05-04 129.00 129.00 129.00 129.00 0.0M
2022-05-03 131.40 131.40 131.40 131.40 0.0M
2022-04-30 136.69 136.69 136.69 136.69 0.0M
2022-04-29 136.35 136.35 136.35 136.35 0.0M
2022-04-28 138.09 138.09 138.09 138.09 0.0M
2022-04-27 137.43 137.43 137.43 137.43 0.0M
2022-04-26 133.42 133.42 133.42 133.42 0.0M
2022-04-23 136.22 136.22 136.22 136.22 0.0M
2022-04-22 132.72 132.72 132.72 132.72 0.0M
2022-04-21 134.18 134.18 134.18 134.18 0.0M
2022-04-20 130.94 130.94 130.94 130.94 0.0M
2022-04-19 130.94 130.94 130.94 130.94 0.0M
2022-04-15 134.39 134.39 134.39 134.39 0.0M
2022-04-14 139.86 139.86 139.86 139.86 0.0M
2022-04-13 137.62 137.62 137.62 137.62 0.0M
2022-04-12 137.91 137.91 137.91 137.91 0.0M
2022-04-09 141.51 141.51 141.51 141.51 0.0M
2022-04-08 139.55 139.55 139.55 139.55 0.0M
2022-04-07 144.27 144.27 144.27 144.27 0.0M
2022-04-06 141.33 141.33 141.33 141.33 0.0M
2022-04-05 146.48 146.48 146.48 146.48 0.0M
2022-04-02 145.51 145.51 145.51 145.51 0.0M
2022-04-01 140.73 140.73 140.73 140.73 0.0M
2022-03-31 139.28 139.28 139.28 139.28 0.0M
2022-03-30 140.00 140.00 140.00 140.00 0.0M
2022-03-29 138.87 138.87 138.87 138.87 0.0M
2022-03-26 140.26 140.26 140.26 140.26 0.0M
2022-03-25 138.39 138.39 138.39 138.39 0.0M
2022-03-24 136.71 136.71 136.71 136.71 0.0M
2022-03-23 139.72 139.72 139.72 139.72 0.0M
2022-03-22 135.73 135.73 135.73 135.73 0.0M
2022-03-19 136.64 136.64 136.64 136.64 0.0M
2022-03-18 134.93 134.93 134.93 134.93 0.0M
2022-03-17 132.00 132.00 132.00 132.00 0.0M
2022-03-16 130.66 130.66 130.66 130.66 0.0M
2022-03-15 131.81 131.81 131.81 131.81 0.0M
2022-03-12 130.70 130.70 130.70 130.70 0.0M
2022-03-11 130.94 130.94 130.94 130.94 0.0M
2022-03-10 134.12 134.12 134.12 134.12 0.0M
2022-03-09 135.25 135.25 135.25 135.25 0.0M
2022-03-08 136.69 136.69 136.69 136.69 0.0M
2022-03-05 134.98 134.98 134.98 134.98 0.0M
2022-03-04 133.28 133.28 133.28 133.28 0.0M
2022-03-03 136.11 136.11 136.11 136.11 0.0M
2022-03-02 134.42 134.42 134.42 134.42 0.0M
2022-03-01 137.36 137.36 137.36 137.36 0.0M
2022-02-26 132.51 132.51 132.51 132.51 0.0M
2022-02-25 130.48 130.48 130.48 130.48 0.0M
2022-02-24 126.88 126.88 126.88 126.88 0.0M
2022-02-23 128.33 128.33 128.33 128.33 0.0M
2022-02-19 128.36 128.36 128.36 128.36 0.0M
2022-02-18 131.31 131.31 131.31 131.31 0.0M
2022-02-17 132.75 132.75 132.75 132.75 0.0M
2022-02-16 129.76 129.76 129.76 129.76 0.0M
2022-02-15 128.12 128.12 128.12 128.12 0.0M
2022-02-12 126.81 126.81 126.81 126.81 0.0M
2022-02-11 128.11 128.11 128.11 128.11 0.0M
2022-02-10 129.78 129.78 129.78 129.78 0.0M
2022-02-09 127.72 127.72 127.72 127.72 0.0M
2022-02-08 126.25 126.25 126.25 126.25 0.0M
2022-02-05 129.29 129.29 129.29 129.29 0.0M
2022-02-04 132.75 132.75 132.75 132.75 0.0M
2022-02-03 132.05 132.05 132.05 132.05 0.0M
2022-02-02 133.00 133.00 133.00 133.00 0.0M
2022-02-01 131.44 131.44 131.44 131.44 0.0M
2022-01-29 132.96 132.96 132.96 132.96 0.0M
2022-01-28 132.22 132.22 132.22 132.22 0.0M
2022-01-27 133.38 133.38 133.38 133.38 0.0M
2022-01-26 133.90 133.90 133.90 133.90 0.0M
2022-01-25 136.06 136.06 136.06 136.06 0.0M
2022-01-22 136.18 136.18 136.18 136.18 0.0M
2022-01-21 127.58 127.58 127.58 127.58 0.0M
2022-01-20 134.73 134.73 134.73 134.73 0.0M
2022-01-19 129.72 129.72 129.72 129.72 0.0M
2022-01-15 133.85 133.85 133.85 133.85 0.0M
2022-01-14 133.13 133.13 133.13 133.13 0.0M
2022-01-13 135.73 135.73 135.73 135.73 0.0M
2022-01-12 138.09 138.09 138.09 138.09 0.0M
2022-01-11 139.24 139.24 139.24 139.24 0.0M
2022-01-08 139.14 139.14 139.14 139.14 0.0M
2022-01-07 140.77 140.77 140.77 140.77 0.0M
2022-01-06 143.41 143.41 143.41 143.41 0.0M
2022-01-05 150.36 150.36 150.36 150.36 0.0M
2022-01-04 151.49 151.49 151.49 151.49 0.0M
2022-01-01 154.38 154.38 154.38 154.38 0.0M