CBOE S

VIX3M
🏛️ アメリカ →
18.41
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 21.79 22.21 21.44 21.88 0.0M
2021-12-30 22.41 22.70 21.65 21.83 0.0M
2021-12-29 22.82 23.13 22.32 22.33 0.0M
2021-12-28 23.26 23.47 22.53 22.74 0.0M
2021-12-24 23.37 23.37 22.95 23.24 0.0M
2021-12-23 24.86 24.93 23.48 23.56 0.0M
2021-12-22 25.69 26.22 24.87 25.00 0.0M
2021-12-21 28.35 29.08 26.30 26.31 0.0M
2021-12-18 25.58 26.23 24.40 25.38 0.0M
2021-12-17 22.94 25.42 22.85 24.37 0.0M
2021-12-16 25.26 26.31 23.12 23.30 0.0M
2021-12-15 25.44 26.15 24.74 25.35 0.0M
2021-12-14 23.72 24.68 23.71 24.32 0.0M
2021-12-11 23.26 24.29 23.07 23.18 0.0M
2021-12-10 23.98 25.13 23.53 24.66 0.0M
2021-12-09 25.02 25.33 23.62 23.63 0.0M
2021-12-08 26.79 26.79 24.70 24.96 0.0M
2021-12-07 30.07 31.24 28.75 28.88 0.0M
2021-12-04 28.45 34.77 28.17 31.78 0.0M
2021-12-03 29.95 30.89 28.56 29.15 0.0M
2021-12-02 26.19 31.84 25.13 30.79 0.0M
2021-12-01 26.61 28.82 25.67 28.13 0.0M
2021-11-30 25.59 26.25 23.97 25.04 0.0M
2021-11-27 25.53 29.25 24.83 29.17 0.0M
2021-11-25 23.14 23.42 21.90 21.90 0.0M
2021-11-24 22.86 23.57 22.23 22.45 0.0M
2021-11-23 21.67 22.89 21.59 22.63 0.0M
2021-11-20 22.29 22.59 21.51 21.92 0.0M
2021-11-19 21.40 22.16 21.31 21.90 0.0M
2021-11-18 20.97 21.65 20.90 21.58 0.0M
2021-11-17 21.14 21.14 20.58 20.90 0.0M
2021-11-16 20.91 21.56 20.82 20.87 0.0M
2021-11-13 21.05 21.26 20.57 20.69 0.0M
2021-11-12 21.50 21.67 21.17 21.38 0.0M
2021-11-11 21.81 22.64 21.02 22.00 0.0M
2021-11-10 21.04 21.88 21.04 21.41 0.0M
2021-11-09 20.53 21.40 20.48 20.98 0.0M
2021-11-06 19.64 20.75 19.57 20.49 0.0M
2021-11-05 19.33 20.08 19.26 19.70 0.0M
2021-11-04 20.18 20.30 19.26 19.50 0.0M
2021-11-03 20.40 20.42 20.05 20.10 0.0M
2021-11-02 20.62 21.20 20.37 20.39 0.0M
2021-10-30 21.11 21.11 20.29 20.37 0.0M
2021-10-29 20.50 20.74 20.28 20.48 0.0M
2021-10-28 20.13 21.11 19.86 20.89 0.0M
2021-10-27 19.48 20.62 19.46 20.11 0.0M
2021-10-26 20.03 20.43 19.48 19.56 0.0M
2021-10-23 19.63 20.50 19.39 20.01 0.0M
2021-10-22 20.11 20.16 19.40 19.48 0.0M
2021-10-21 19.98 20.21 19.84 19.87 0.0M
2021-10-20 20.29 20.38 19.88 19.98 0.0M
2021-10-19 21.02 21.10 20.28 20.29 0.0M
2021-10-16 20.29 20.43 19.79 20.30 0.0M
2021-10-15 20.79 20.89 20.32 20.37 0.0M
2021-10-14 21.79 22.43 21.36 21.54 0.0M
2021-10-13 22.19 22.75 21.79 22.33 0.0M
2021-10-12 22.39 22.51 21.45 22.39 0.0M
2021-10-09 21.81 22.10 21.56 21.88 0.0M
2021-10-08 22.35 22.35 21.83 22.12 0.0M
2021-10-07 23.99 24.79 22.83 22.84 0.0M
2021-10-06 23.74 23.91 22.62 23.11 0.0M
2021-10-05 23.61 25.18 23.34 24.11 0.0M
2021-10-02 23.41 24.54 22.63 23.05 0.0M
2021-10-01 22.99 24.88 22.62 23.87 0.0M
2021-09-30 23.66 24.36 23.23 23.72 0.0M
2021-09-29 22.31 24.78 22.26 24.03 0.0M
2021-09-28 21.38 21.55 20.86 21.40 0.0M
2021-09-25 22.18 22.18 20.81 20.82 0.0M
2021-09-24 22.31 22.32 21.32 21.37 0.0M
2021-09-23 24.37 24.61 22.75 23.05 0.0M
2021-09-22 25.36 26.29 24.55 25.47 0.0M
2021-09-21 26.10 28.57 24.73 26.40 0.0M
2021-09-18 22.13 23.51 21.83 23.22 0.0M
2021-09-17 22.15 22.70 21.29 21.81 0.0M
2021-09-16 22.61 23.01 21.59 21.76 0.0M
2021-09-15 22.08 23.24 21.98 22.55 0.0M
2021-09-14 22.13 23.56 22.06 22.47 0.0M
2021-09-11 21.06 23.37 20.98 23.31 0.0M
2021-09-10 21.76 22.17 21.02 22.06 0.0M
2021-09-09 22.02 22.47 21.46 21.59 0.0M
2021-09-08 21.09 21.56 20.98 21.53 0.0M
2021-09-04 20.42 20.73 20.14 20.32 0.0M
2021-09-03 19.91 20.45 19.83 20.13 0.0M
2021-09-02 20.40 20.59 19.91 20.08 0.0M
2021-09-01 20.68 20.87 20.40 20.42 0.0M
2021-08-31 20.48 20.64 20.29 20.40 0.0M
2021-08-28 21.33 21.33 20.23 20.61 0.0M
2021-08-27 21.04 22.08 20.93 21.86 0.0M
2021-08-26 21.24 21.27 20.59 20.79 0.0M
2021-08-25 21.25 21.41 21.09 21.22 0.0M
2021-08-24 21.82 21.82 21.02 21.20 0.0M
2021-08-21 23.96 23.96 21.96 22.41 0.0M
2021-08-20 24.66 25.15 23.37 24.20 0.0M
2021-08-19 21.98 23.84 21.54 23.80 0.0M
2021-08-18 21.48 22.70 21.12 21.70 0.0M
2021-08-17 21.12 21.60 20.50 20.64 0.0M
2021-08-14 20.06 20.36 19.92 20.26 0.0M
2021-08-13 20.68 20.85 20.05 20.25 0.0M
2021-08-12 20.96 21.07 20.48 20.67 0.0M
2021-08-11 21.21 21.44 20.92 21.21 0.0M
2021-08-10 21.19 21.62 21.19 21.27 0.0M
2021-08-07 21.28 21.42 20.82 20.87 0.0M
2021-08-06 21.94 22.00 21.47 21.52 0.0M
2021-08-05 22.55 22.57 21.86 22.17 0.0M
2021-08-04 22.79 23.57 21.94 22.18 0.0M
2021-08-03 22.18 23.28 22.03 23.05 0.0M
2021-07-31 22.49 22.52 21.79 22.18 0.0M
2021-07-30 21.79 21.90 21.54 21.88 0.0M
2021-07-29 22.59 23.04 21.82 22.35 0.0M
2021-07-28 22.46 23.76 22.46 23.00 0.0M
2021-07-27 22.11 22.37 20.34 21.74 0.0M
2021-07-24 21.36 21.72 18.86 21.65 0.0M
2021-07-23 21.81 22.30 20.05 21.86 0.0M
2021-07-22 22.65 22.68 21.83 21.87 0.0M
2021-07-21 24.71 25.14 22.84 23.20 0.0M
2021-07-20 23.96 26.49 23.72 24.90 0.0M
2021-07-17 20.47 22.11 20.37 22.07 0.0M
2021-07-16 21.18 21.73 20.88 21.09 0.0M
2021-07-15 20.44 21.55 20.36 20.62 0.0M
2021-07-14 20.53 21.20 20.19 21.13 0.0M
2021-07-13 20.78 20.86 20.29 20.46 0.0M
2021-07-10 20.97 21.07 20.09 20.44 0.0M
2021-07-09 22.45 22.73 21.46 21.98 0.0M
2021-07-08 20.07 21.05 20.02 20.41 0.0M
2021-07-07 19.58 21.10 19.57 20.26 0.0M
2021-07-03 18.98 19.36 18.84 19.30 0.0M
2021-07-02 19.37 19.65 19.28 19.45 0.0M
2021-07-01 19.73 19.96 19.26 19.51 0.0M
2021-06-30 18.87 19.61 18.82 19.49 0.0M
2021-06-29 19.08 19.46 18.95 19.02 0.0M
2021-06-26 19.23 19.35 18.86 19.00 0.0M
2021-06-25 19.14 19.34 19.04 19.26 0.0M
2021-06-24 19.96 20.00 19.50 19.70 0.0M
2021-06-23 21.13 21.13 20.02 20.07 0.0M
2021-06-22 22.34 22.78 20.93 21.12 0.0M
2021-06-19 22.35 23.20 21.65 22.93 0.0M
2021-06-18 21.12 21.66 20.24 20.98 0.0M
2021-06-17 20.46 21.98 20.22 21.26 0.0M
2021-06-16 20.43 20.81 20.35 20.68 0.0M
2021-06-15 19.86 20.52 19.86 20.14 0.0M
2021-06-12 19.73 19.87 19.48 19.64 0.0M
2021-06-11 20.62 20.93 19.96 20.08 0.0M
2021-06-10 20.68 21.41 20.68 21.28 0.0M
2021-06-09 20.47 21.23 20.44 20.85 0.0M
2021-06-08 20.84 21.06 20.46 20.55 0.0M
2021-06-05 21.12 21.12 20.46 20.62 0.0M
2021-06-04 22.07 22.46 21.38 21.82 0.0M
2021-06-03 21.49 21.63 20.87 21.42 0.0M
2021-06-02 20.50 21.69 20.47 21.34 0.0M
2021-05-29 20.27 20.51 19.97 20.48 0.0M
2021-05-28 21.13 21.21 20.30 20.31 0.0M
2021-05-27 22.18 22.37 21.29 21.30 0.0M
2021-05-26 22.20 22.67 22.06 22.40 0.0M
2021-05-25 23.19 23.19 22.15 22.23 0.0M
2021-05-22 23.54 23.93 23.13 23.49 0.0M
2021-05-21 24.30 24.58 23.59 23.81 0.0M
2021-05-20 26.51 27.66 24.94 25.27 0.0M
2021-05-19 23.17 24.37 22.76 24.22 0.0M
2021-05-18 23.14 24.34 22.92 23.14 0.0M
2021-05-15 23.72 23.72 22.10 22.26 0.0M
2021-05-14 26.35 26.42 24.50 25.26 0.0M
2021-05-13 24.94 28.82 24.66 28.18 0.0M
2021-05-12 23.78 24.76 22.92 24.23 0.0M
2021-05-11 20.77 22.47 20.77 22.40 0.0M
2021-05-08 21.95 22.01 20.77 20.79 0.0M
2021-05-07 22.29 23.11 21.78 21.88 0.0M
2021-05-06 22.66 22.66 21.54 22.26 0.0M
2021-05-05 22.28 23.93 22.19 22.67 0.0M
2021-05-04 21.93 22.09 21.62 21.74 0.0M
2021-05-01 21.87 22.36 21.57 22.07 0.0M
2021-04-30 20.90 22.18 20.90 21.31 0.0M
2021-04-29 21.18 21.53 21.04 21.13 0.0M
2021-04-28 21.60 21.91 21.26 21.32 0.0M
2021-04-27 21.67 21.79 21.52 21.54 0.0M
2021-04-24 22.36 22.36 21.10 21.57 0.0M
2021-04-23 21.31 22.99 21.11 22.52 0.0M
2021-04-22 22.49 22.68 21.06 21.49 0.0M
2021-04-21 21.84 22.93 21.75 22.35 0.0M
2021-04-20 20.99 22.03 20.91 21.37 0.0M
2021-04-17 20.81 20.97 20.42 20.53 0.0M
2021-04-16 20.78 20.87 20.52 20.76 0.0M
2021-04-15 20.86 21.33 20.73 21.06 0.0M
2021-04-14 21.00 21.00 20.53 20.78 0.0M
2021-04-13 21.19 21.51 20.70 20.82 0.0M
2021-04-10 20.84 21.05 20.38 20.74 0.0M
2021-04-09 20.49 20.81 20.47 20.59 0.0M
2021-04-08 21.05 21.10 20.58 20.66 0.0M
2021-04-07 21.12 21.25 20.88 21.16 0.0M
2021-04-06 21.03 22.02 20.85 20.96 0.0M
2021-04-02 21.57 21.59 20.88 20.97 0.0M
2021-04-01 22.10 22.47 21.70 22.15 0.0M
2021-03-31 23.43 23.79 22.19 22.31 0.0M
2021-03-30 22.32 24.11 22.32 23.20 0.0M
2021-03-27 23.08 24.21 22.29 22.32 0.0M
2021-03-26 24.37 25.92 23.33 23.37 0.0M
2021-03-25 23.63 24.61 23.17 24.40 0.0M
2021-03-24 23.28 24.75 22.94 23.80 0.0M
2021-03-23 24.98 24.98 22.94 22.94 0.0M
2021-03-20 25.46 26.28 24.19 24.99 0.0M
2021-03-19 24.60 25.84 24.03 25.28 0.0M
2021-03-18 25.21 25.33 23.84 23.88 0.0M
2021-03-17 24.93 24.94 24.24 24.71 0.0M
2021-03-16 26.02 26.20 24.77 24.89 0.0M
2021-03-13 26.60 26.82 25.70 25.74 0.0M
2021-03-12 26.46 26.51 25.74 26.09 0.0M
2021-03-11 26.30 26.84 26.29 26.68 0.0M
2021-03-10 27.51 27.60 26.72 27.28 0.0M
2021-03-09 28.41 28.78 27.34 28.13 0.0M
2021-03-06 29.09 31.09 27.72 27.89 0.0M
2021-03-05 28.40 31.69 27.78 30.08 0.0M
2021-03-04 27.14 28.86 26.95 28.79 0.0M
2021-03-03 26.77 27.48 26.56 27.16 0.0M
2021-03-02 27.39 27.49 26.61 26.78 0.0M
2021-02-27 29.27 31.76 28.43 29.60 0.0M
2021-02-26 26.61 31.48 26.19 30.24 0.0M
2021-02-25 27.72 28.02 25.88 25.89 0.0M
2021-02-24 28.61 29.67 26.90 27.12 0.0M
2021-02-23 28.03 28.25 26.92 27.81 0.0M
2021-02-20 27.53 27.75 26.48 27.09 0.0M
2021-02-19 28.51 28.79 27.48 27.86 0.0M
2021-02-18 28.35 28.83 27.23 27.52 0.0M
2021-02-17 27.28 27.93 27.04 27.55 0.0M
2021-02-13 27.35 27.43 26.47 26.50 0.0M
2021-02-12 27.29 28.36 27.05 27.22 0.0M
2021-02-11 27.09 28.53 26.96 27.49 0.0M
2021-02-10 27.00 27.40 26.61 27.11 0.0M
2021-02-09 26.77 27.16 26.51 26.65 0.0M
2021-02-06 26.70 27.15 26.34 26.52 0.0M
2021-02-05 27.28 27.28 26.62 26.79 0.0M
2021-02-04 29.31 29.31 27.57 27.57 0.0M
2021-02-03 30.47 31.04 29.02 29.36 0.0M
2021-02-02 32.25 34.61 31.74 32.53 0.0M
2021-01-30 32.93 35.69 30.99 33.88 0.0M
2021-01-29 31.44 32.24 30.32 31.77 0.0M
2021-01-28 29.03 35.73 28.61 35.73 0.0M
2021-01-27 26.66 27.28 26.39 26.89 0.0M
2021-01-26 25.97 28.94 25.97 26.88 0.0M
2021-01-23 26.53 26.53 25.66 25.99 0.0M
2021-01-22 25.77 26.22 25.60 25.70 0.0M
2021-01-21 26.70 26.70 25.58 25.72 0.0M
2021-01-20 26.40 26.81 26.28 26.69 0.0M
2021-01-16 26.85 27.93 26.26 27.26 0.0M
2021-01-15 25.52 26.47 25.29 26.32 0.0M
2021-01-14 26.04 26.39 25.41 25.55 0.0M
2021-01-13 26.42 27.31 25.97 26.20 0.0M
2021-01-12 26.41 27.07 25.85 26.70 0.0M
2021-01-09 24.98 25.98 24.66 24.90 0.0M
2021-01-08 25.46 25.65 25.02 25.02 0.0M
2021-01-07 26.73 27.67 25.15 26.79 0.0M
2021-01-06 28.64 28.73 26.68 27.25 0.0M
2021-01-05 25.32 29.23 25.32 28.26 0.0M
2021-01-01 25.46 25.80 24.66 25.28 0.0M