Cboe S

VIX6M
🏛️ アメリカ →
20.67
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
2025-09-26 21.30 21.42 20.67 20.67 0.0M
2025-09-25 21.66 21.88 21.21 21.41 0.0M
2025-09-24 21.39 21.78 21.38 21.41 0.0M
2025-09-22 20.98 21.03 20.88 21.01 0.0M
2025-09-19 20.62 20.89 20.57 20.74 0.0M
2025-09-18 20.94 21.23 20.52 20.66 0.0M
2025-09-17 20.76 21.08 20.76 21.01 0.0M
2025-09-16 20.35 20.75 20.34 20.74 0.0M
2025-09-13 20.43 20.47 20.26 20.40 0.0M
2025-09-12 20.41 20.53 20.28 20.34 0.0M
2025-09-11 20.44 20.70 20.34 20.58 0.0M
2025-09-10 20.61 21.15 20.50 20.51 0.0M
2025-09-09 20.60 20.63 20.40 20.49 0.0M
2025-09-07 20.36 20.64 20.64 20.64 0.0M
2025-09-06 20.36 21.33 20.32 20.64 0.0M
2025-09-05 21.04 21.88 20.55 20.81 0.0M
2025-09-04 21.48 21.97 21.04 21.05 0.0M
2025-09-03 22.23 22.37 21.37 21.42 0.0M
2025-08-30 20.47 21.00 20.42 20.83 0.0M
2025-08-29 20.38 20.58 20.33 20.41 0.0M
2025-08-28 20.68 20.75 20.50 20.62 0.0M
2025-08-27 20.69 20.69 20.46 20.46 0.0M
2025-08-26 20.43 20.53 20.17 20.48 0.0M
2025-08-23 21.23 21.23 20.10 20.15 0.0M
2025-08-22 21.56 21.95 21.18 21.40 0.0M
2025-08-21 21.04 21.78 20.99 21.06 0.0M
2025-08-20 20.55 21.11 20.48 20.97 0.0M
2025-08-19 20.76 20.85 20.47 20.54 0.0M
2025-08-16 20.37 20.76 20.36 20.66 0.0M
2025-08-15 20.64 20.70 20.24 20.49 0.0M
2025-08-14 20.06 20.38 20.01 20.35 0.0M
2025-08-13 20.48 20.63 20.22 20.23 0.0M
2025-08-12 20.67 20.90 20.55 20.80 0.0M
2025-08-09 20.74 20.88 20.48 20.48 0.0M
2025-08-08 20.69 21.37 20.56 20.91 0.0M
2025-08-07 21.42 21.42 20.85 21.00 0.0M
2025-08-06 21.06 21.76 20.99 21.33 0.0M
2025-08-05 21.67 21.68 21.03 21.03 0.0M
2025-08-02 21.94 22.93 21.83 22.33 0.0M
2025-08-01 20.26 21.09 20.17 20.84 0.0M
2025-07-31 20.60 21.01 20.26 20.30 0.0M
2025-07-30 20.03 20.66 20.02 20.61 0.0M
2025-07-29 20.28 20.38 20.11 20.14 0.0M
2025-07-26 20.54 20.57 20.29 20.33 0.0M
2025-07-25 20.53 20.90 20.43 20.57 0.0M
2025-07-24 21.14 21.23 20.58 20.60 0.0M
2025-07-23 21.34 21.77 21.28 21.35 0.0M
2025-07-22 21.36 21.38 21.05 21.26 0.0M
2025-07-19 21.30 22.10 21.23 21.33 0.0M
2025-07-18 21.62 21.67 21.38 21.39 0.0M
2025-07-17 21.34 22.60 21.31 21.60 0.0M
2025-07-16 21.07 21.51 21.07 21.49 0.0M
2025-07-15 21.34 21.42 20.92 21.32 0.0M
2025-07-12 21.08 21.21 20.87 21.09 0.0M
2025-07-11 20.68 20.82 20.50 20.68 0.0M
2025-07-10 20.72 20.92 20.43 20.72 0.0M
2025-07-09 21.24 21.27 20.93 21.11 0.0M
2025-07-08 21.37 21.89 21.37 21.61 0.0M
2025-07-04 20.91 21.07 20.85 21.02 0.0M
2025-07-03 21.33 21.42 21.05 21.16 0.0M
2025-07-02 21.43 21.43 21.11 21.32 0.0M
2025-07-01 21.32 21.49 21.15 21.27 0.0M
2025-06-28 21.19 21.61 21.14 21.31 0.0M
2025-06-27 21.30 21.33 21.07 21.26 0.0M
2025-06-26 21.45 21.69 21.42 21.45 0.0M
2025-06-25 22.05 22.50 21.64 21.67 0.0M
2025-06-24 23.53 24.08 22.87 22.90 0.0M
2025-06-21 22.73 23.65 22.61 23.44 0.0M
2025-06-19 23.73 23.82 22.78 22.97 0.0M
2025-06-18 22.99 23.72 22.80 23.62 0.0M
2025-06-17 22.65 22.66 22.10 22.43 0.0M
2025-06-14 23.05 23.77 22.47 23.40 0.0M
2025-06-13 22.13 22.28 21.77 22.10 0.0M
2025-06-12 21.43 22.09 21.25 21.81 0.0M
2025-06-11 21.79 21.92 21.53 21.60 0.0M
2025-06-10 21.92 22.00 21.55 21.82 0.0M
2025-06-07 21.89 21.99 21.58 21.75 0.0M
2025-06-06 22.01 22.62 21.67 22.51 0.0M
2025-06-05 22.04 22.18 21.93 22.17 0.0M
2025-06-04 22.45 22.53 22.06 22.13 0.0M
2025-06-03 22.99 23.27 22.43 22.45 0.0M
2025-05-31 23.09 23.47 22.63 22.72 0.0M
2025-05-30 22.57 23.13 22.54 22.77 0.0M
2025-05-29 22.50 22.86 22.42 22.74 0.0M
2025-05-28 23.24 23.43 22.42 22.43 0.0M
2025-05-24 24.89 24.89 23.85 24.39 0.0M
2025-05-23 23.70 23.87 22.97 23.35 0.0M
2025-05-22 22.54 23.59 22.02 23.54 0.0M
2025-05-21 22.03 22.39 21.86 22.04 0.0M
2025-05-20 22.60 22.61 21.91 22.01 0.0M
2025-05-17 21.56 21.71 21.42 21.63 0.0M
2025-05-16 22.11 22.21 21.54 21.59 0.0M
2025-05-15 21.46 21.89 21.44 21.83 0.0M
2025-05-14 21.41 21.46 20.99 21.45 0.0M
2025-05-13 22.87 22.89 21.54 21.66 0.0M
2025-05-10 24.37 24.61 24.16 24.33 0.0M
2025-05-09 24.88 25.15 24.22 24.60 0.0M
2025-05-08 25.78 26.07 25.08 25.28 0.0M
2025-05-07 25.72 25.87 25.23 25.76 0.0M
2025-05-06 25.29 25.41 24.68 25.11 0.0M
2025-05-03 25.14 25.45 24.61 24.70 0.0M
2025-05-02 25.69 26.04 25.35 25.91 0.0M
2025-05-01 26.95 27.72 25.86 25.99 0.0M
2025-04-30 26.40 26.45 25.47 25.83 0.0M
2025-04-29 25.78 26.95 25.67 26.10 0.0M
2025-04-26 26.89 27.21 25.89 25.89 0.0M
2025-04-25 27.62 27.63 26.58 26.73 0.0M
2025-04-24 27.69 28.54 27.11 27.84 0.0M
2025-04-23 29.85 29.85 28.78 28.93 0.0M
2025-04-22 29.75 31.47 29.72 30.93 0.0M
2025-04-18 29.27 29.92 28.85 28.88 0.0M
2025-04-17 29.06 30.65 28.13 29.78 0.0M
2025-04-16 28.52 28.52 27.34 28.20 0.0M
2025-04-15 28.95 30.72 28.34 28.77 0.0M
2025-04-12 33.45 35.17 31.52 31.60 0.0M
2025-04-11 29.70 37.80 29.49 32.53 0.0M
2025-04-10 36.30 37.48 26.71 27.45 0.0M
2025-04-09 28.83 38.70 28.51 35.77 0.0M
2025-04-08 35.25 36.36 28.60 32.38 0.0M
2025-04-05 29.40 32.65 28.34 32.55 0.0M
2025-04-04 24.80 26.28 24.43 26.19 0.0M
2025-04-03 23.23 23.24 21.60 21.89 0.0M
2025-04-02 22.76 23.20 22.07 22.32 0.0M
2025-04-01 23.53 23.94 22.09 22.45 0.0M
2025-03-29 21.30 22.58 21.15 22.58 0.0M
2025-03-28 21.12 21.43 20.55 21.00 0.0M
2025-03-27 20.12 21.21 20.00 20.86 0.0M
2025-03-26 19.84 20.25 19.84 20.08 0.0M
2025-03-25 20.61 20.61 19.86 19.96 0.0M
2025-03-22 21.66 21.82 20.91 20.98 0.0M
2025-03-21 21.84 21.86 20.94 21.26 0.0M
2025-03-20 21.95 22.13 20.88 21.34 0.0M
2025-03-19 21.91 22.51 21.83 22.12 0.0M
2025-03-18 22.26 22.26 21.45 21.66 0.0M
2025-03-15 23.30 23.51 22.14 22.37 0.0M
2025-03-14 23.70 24.41 23.12 23.71 0.0M
2025-03-13 23.86 24.64 23.21 23.52 0.0M
2025-03-12 24.94 25.96 24.18 24.84 0.0M
2025-03-11 24.10 25.66 23.90 24.98 0.0M
2025-03-08 23.57 24.22 22.68 22.84 0.0M
2025-03-07 23.09 24.13 22.60 23.69 0.0M
2025-03-06 22.95 23.58 21.68 22.10 0.0M
2025-03-05 23.26 25.59 21.88 22.91 0.0M
2025-03-04 20.86 23.41 20.69 22.50 0.0M
2025-03-01 21.88 22.51 20.88 21.17 0.0M
2025-02-28 20.43 21.95 20.32 21.91 0.0M
2025-02-27 20.94 21.30 20.32 20.81 0.0M
2025-02-26 20.95 22.14 20.82 21.04 0.0M
2025-02-25 20.29 21.21 20.09 20.88 0.0M
2025-02-22 19.58 20.97 19.54 20.60 0.0M
2025-02-21 19.50 20.04 19.40 19.66 0.0M
2025-02-20 19.57 19.61 19.20 19.41 0.0M
2025-02-19 19.44 19.59 19.22 19.32 0.0M
2025-02-15 19.20 19.40 19.09 19.19 0.0M
2025-02-14 19.51 19.64 19.06 19.11 0.0M
2025-02-13 19.99 20.12 19.31 19.54 0.0M
2025-02-12 19.69 19.70 19.26 19.48 0.0M
2025-02-11 19.53 19.67 19.30 19.44 0.0M
2025-02-08 18.99 23.18 18.97 19.76 0.0M
2025-02-07 19.17 19.76 19.00 19.22 0.0M
2025-02-06 19.73 19.96 19.18 19.24 0.0M
2025-02-05 20.12 20.33 19.53 19.83 0.0M
2025-02-04 21.01 22.77 19.80 20.35 0.0M
2025-02-01 19.10 20.05 18.99 19.77 0.0M
2025-01-31 19.25 19.62 19.01 19.33 0.0M
2025-01-30 19.62 20.10 19.12 19.59 0.0M
2025-01-29 19.97 20.46 19.33 19.47 0.0M
2025-01-28 21.26 21.26 20.04 20.10 0.0M
2025-01-25 19.18 19.96 19.10 19.24 0.0M
2025-01-24 19.44 19.44 19.11 19.18 0.0M
2025-01-23 19.47 19.48 19.14 19.39 0.0M
2025-01-22 19.47 19.63 19.16 19.21 0.0M
2025-01-18 19.32 21.42 19.32 19.80 0.0M
2025-01-17 19.78 19.91 19.50 19.90 0.0M
2025-01-16 20.08 20.98 19.65 19.79 0.0M
2025-01-15 20.89 21.98 20.60 20.92 0.0M
2025-01-14 22.48 22.55 21.08 21.14 0.0M
2025-01-11 21.24 22.13 20.95 21.71 0.0M
2025-01-09 20.83 21.56 20.25 20.46 0.0M
2025-01-08 19.44 20.98 19.43 20.48 0.0M
2025-01-07 19.75 20.24 19.29 19.65 0.0M
2025-01-04 20.45 20.63 19.80 19.82 0.0M
2025-01-03 20.35 21.58 20.22 20.71 0.0M
2025-01-01 20.24 20.76 20.04 20.55 0.0M