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
2021-12-31 25.42 25.65 25.16 25.39 0.0M
2021-12-30 25.84 26.06 25.20 25.42 0.0M
2021-12-29 26.17 26.35 25.78 25.78 0.0M
2021-12-28 26.44 26.58 25.99 25.99 0.0M
2021-12-24 26.45 26.54 26.23 26.48 0.0M
2021-12-23 27.52 27.69 26.62 26.65 0.0M
2021-12-22 27.87 28.26 27.39 27.50 0.0M
2021-12-21 29.90 30.20 28.33 28.34 0.0M
2021-12-18 27.96 28.78 27.07 27.90 0.0M
2021-12-17 25.99 27.89 25.89 27.14 0.0M
2021-12-16 27.53 31.07 26.09 26.47 0.0M
2021-12-15 27.68 28.38 27.15 27.64 0.0M
2021-12-14 26.37 27.07 26.35 26.91 0.0M
2021-12-11 25.73 26.66 25.57 26.05 0.0M
2021-12-10 26.22 27.15 25.90 26.87 0.0M
2021-12-09 26.82 27.01 25.96 26.01 0.0M
2021-12-08 28.13 28.13 26.66 26.77 0.0M
2021-12-07 30.42 31.20 29.59 29.75 0.0M
2021-12-04 29.41 33.63 29.20 31.46 0.0M
2021-12-03 30.44 31.18 29.39 29.85 0.0M
2021-12-02 28.00 31.67 26.84 31.08 0.0M
2021-12-01 28.00 29.65 27.39 29.15 0.0M
2021-11-30 27.35 27.91 26.27 26.94 0.0M
2021-11-27 27.18 29.93 26.58 29.88 0.0M
2021-11-25 25.83 25.99 24.86 24.97 0.0M
2021-11-24 25.60 26.04 25.05 25.32 0.0M
2021-11-23 24.70 25.61 24.58 25.43 0.0M
2021-11-20 25.15 25.40 24.63 24.87 0.0M
2021-11-19 24.51 25.11 24.48 24.87 0.0M
2021-11-18 23.98 24.71 23.98 24.66 0.0M
2021-11-17 24.03 24.03 23.71 23.93 0.0M
2021-11-16 23.78 24.37 23.77 23.86 0.0M
2021-11-13 23.82 23.92 23.45 23.69 0.0M
2021-11-12 24.18 24.25 23.91 24.04 0.0M
2021-11-11 24.42 24.92 23.81 24.48 0.0M
2021-11-10 23.78 24.52 23.78 24.12 0.0M
2021-11-09 23.43 24.08 23.41 23.80 0.0M
2021-11-06 22.87 23.61 22.77 23.49 0.0M
2021-11-05 22.60 23.07 22.49 22.87 0.0M
2021-11-04 23.12 23.23 22.44 22.70 0.0M
2021-11-03 23.31 23.34 23.08 23.13 0.0M
2021-11-02 23.35 23.99 23.32 23.33 0.0M
2021-10-30 23.85 23.87 23.31 23.35 0.0M
2021-10-29 23.39 23.67 23.26 23.43 0.0M
2021-10-28 23.04 23.86 22.90 23.70 0.0M
2021-10-27 22.77 23.35 22.65 23.03 0.0M
2021-10-26 23.23 23.48 22.72 22.76 0.0M
2021-10-23 22.93 23.58 22.74 23.22 0.0M
2021-10-22 23.25 23.31 22.76 22.83 0.0M
2021-10-21 23.17 23.34 23.06 23.06 0.0M
2021-10-20 23.52 23.64 23.17 23.23 0.0M
2021-10-19 23.43 23.99 23.43 23.64 0.0M
2021-10-16 23.27 23.46 22.70 23.43 0.0M
2021-10-15 23.49 23.58 23.11 23.27 0.0M
2021-10-14 24.30 24.67 23.86 24.07 0.0M
2021-10-13 24.76 25.48 24.20 24.65 0.0M
2021-10-12 24.47 25.05 24.03 24.76 0.0M
2021-10-09 24.29 24.55 24.05 24.46 0.0M
2021-10-08 24.43 25.05 24.31 24.64 0.0M
2021-10-07 25.84 26.48 24.97 25.04 0.0M
2021-10-06 25.67 26.17 24.93 25.30 0.0M
2021-10-05 25.27 26.80 25.25 26.02 0.0M
2021-10-02 25.47 26.27 24.98 25.30 0.0M
2021-10-01 25.27 26.59 24.94 25.92 0.0M
2021-09-30 25.62 26.25 25.42 25.88 0.0M
2021-09-29 24.71 26.61 24.70 26.08 0.0M
2021-09-28 23.66 24.28 23.66 24.14 0.0M
2021-09-25 24.53 24.53 23.65 23.66 0.0M
2021-09-24 24.55 24.58 23.90 23.91 0.0M
2021-09-23 25.94 26.11 24.81 25.07 0.0M
2021-09-22 27.19 27.35 26.08 26.75 0.0M
2021-09-21 25.23 28.70 25.23 27.19 0.0M
2021-09-18 24.54 25.41 24.39 25.23 0.0M
2021-09-17 24.45 25.02 23.99 24.34 0.0M
2021-09-16 24.87 25.14 24.19 24.30 0.0M
2021-09-15 24.39 25.37 24.31 24.87 0.0M
2021-09-14 24.56 25.54 24.54 24.78 0.0M
2021-09-11 23.93 25.38 23.87 25.29 0.0M
2021-09-10 24.43 24.72 23.94 24.63 0.0M
2021-09-09 24.59 24.96 24.18 24.34 0.0M
2021-09-08 23.46 24.28 23.46 24.28 0.0M
2021-09-04 23.47 23.78 23.32 23.47 0.0M
2021-09-03 23.05 23.59 23.05 23.35 0.0M
2021-09-02 23.48 23.60 23.09 23.27 0.0M
2021-09-01 23.65 23.82 23.46 23.49 0.0M
2021-08-31 23.54 23.69 23.33 23.43 0.0M
2021-08-28 24.05 24.05 23.33 23.54 0.0M
2021-08-27 23.82 24.58 23.76 24.40 0.0M
2021-08-26 24.04 24.08 23.47 23.64 0.0M
2021-08-25 23.89 24.19 23.89 24.01 0.0M
2021-08-24 24.25 24.25 23.63 23.89 0.0M
2021-08-21 25.49 25.49 24.30 24.64 0.0M
2021-08-20 25.95 26.42 25.13 25.84 0.0M
2021-08-19 24.19 25.76 23.88 25.65 0.0M
2021-08-18 23.78 24.80 23.55 24.20 0.0M
2021-08-17 22.92 23.79 22.92 23.13 0.0M
2021-08-14 22.73 22.96 22.64 22.92 0.0M
2021-08-13 23.21 23.29 22.73 22.88 0.0M
2021-08-12 23.91 23.96 23.15 23.26 0.0M
2021-08-11 24.07 24.25 23.88 24.06 0.0M
2021-08-10 23.68 24.26 23.68 24.13 0.0M
2021-08-07 23.76 23.97 23.68 23.68 0.0M
2021-08-06 24.24 24.29 23.92 23.99 0.0M
2021-08-05 24.36 24.70 24.15 24.37 0.0M
2021-08-04 25.02 25.35 24.23 24.36 0.0M
2021-08-03 24.37 25.15 24.14 24.95 0.0M
2021-07-31 24.50 24.57 23.99 24.37 0.0M
2021-07-30 23.95 24.15 23.80 24.14 0.0M
2021-07-29 24.45 24.89 24.05 24.36 0.0M
2021-07-28 24.41 25.34 24.19 24.68 0.0M
2021-07-27 23.60 24.06 22.68 23.68 0.0M
2021-07-24 23.46 23.64 22.49 23.62 0.0M
2021-07-23 23.80 24.03 22.47 23.74 0.0M
2021-07-22 24.63 24.63 23.80 23.80 0.0M
2021-07-21 25.58 25.95 24.37 24.64 0.0M
2021-07-20 23.93 26.79 23.93 25.66 0.0M
2021-07-17 22.86 24.02 22.78 23.94 0.0M
2021-07-16 23.46 23.78 23.16 23.28 0.0M
2021-07-15 22.86 23.65 22.81 23.07 0.0M
2021-07-14 22.80 23.32 22.59 23.30 0.0M
2021-07-13 22.64 22.88 22.54 22.71 0.0M
2021-07-10 22.95 22.95 22.33 22.64 0.0M
2021-07-09 24.04 24.24 23.32 23.56 0.0M
2021-07-08 22.39 23.07 22.36 22.65 0.0M
2021-07-07 22.06 23.14 22.05 22.51 0.0M
2021-07-03 21.91 22.01 21.69 21.94 0.0M
2021-07-02 22.15 22.36 22.11 22.24 0.0M
2021-07-01 22.34 22.47 22.04 22.29 0.0M
2021-06-30 21.73 22.27 21.72 22.14 0.0M
2021-06-29 21.84 22.16 21.75 21.84 0.0M
2021-06-26 21.86 22.03 21.75 21.83 0.0M
2021-06-25 21.84 21.95 21.77 21.91 0.0M
2021-06-24 22.57 22.64 22.04 22.23 0.0M
2021-06-23 23.47 23.54 22.65 22.69 0.0M
2021-06-22 24.12 24.42 23.26 23.37 0.0M
2021-06-19 24.31 24.71 23.68 24.48 0.0M
2021-06-18 23.31 23.69 22.72 23.15 0.0M
2021-06-17 22.90 25.23 22.74 23.45 0.0M
2021-06-16 22.90 23.19 22.77 23.11 0.0M
2021-06-15 22.42 22.99 22.42 22.68 0.0M
2021-06-12 22.31 22.37 22.06 22.30 0.0M
2021-06-11 23.16 23.37 22.47 22.59 0.0M
2021-06-10 23.20 23.69 23.20 23.61 0.0M
2021-06-09 23.11 23.66 23.06 23.34 0.0M
2021-06-08 23.40 23.57 23.15 23.22 0.0M
2021-06-05 23.62 23.62 23.18 23.30 0.0M
2021-06-04 23.94 24.71 23.94 24.13 0.0M
2021-06-03 23.87 24.02 23.48 23.94 0.0M
2021-06-02 23.04 23.88 23.00 23.79 0.0M
2021-05-29 23.09 23.14 22.66 23.11 0.0M
2021-05-28 23.83 23.83 23.01 23.09 0.0M
2021-05-27 24.60 24.60 23.83 23.84 0.0M
2021-05-26 24.40 24.80 24.37 24.60 0.0M
2021-05-25 25.25 25.25 24.34 24.40 0.0M
2021-05-22 25.47 25.80 25.28 25.54 0.0M
2021-05-21 26.69 26.69 25.56 25.74 0.0M
2021-05-20 26.09 29.00 26.09 26.69 0.0M
2021-05-19 25.09 26.20 24.87 26.07 0.0M
2021-05-18 24.22 25.99 24.22 25.09 0.0M
2021-05-15 26.31 26.31 24.16 24.23 0.0M
2021-05-14 28.69 28.69 25.68 26.33 0.0M
2021-05-13 25.64 29.11 25.64 28.62 0.0M
2021-05-12 24.28 26.01 24.28 25.64 0.0M
2021-05-11 23.15 24.33 23.12 24.28 0.0M
2021-05-08 23.90 24.26 23.13 23.13 0.0M
2021-05-07 24.28 24.84 23.81 23.88 0.0M
2021-05-06 24.64 24.64 23.77 24.30 0.0M
2021-05-05 23.94 25.45 23.94 24.64 0.0M
2021-05-04 24.19 24.21 23.76 23.94 0.0M
2021-05-01 23.67 24.40 23.67 24.19 0.0M
2021-04-30 23.60 24.33 23.35 23.67 0.0M
2021-04-29 23.70 23.84 23.47 23.61 0.0M
2021-04-28 23.81 24.18 23.60 23.69 0.0M
2021-04-27 23.88 24.01 23.77 23.81 0.0M
2021-04-24 24.65 24.65 23.55 23.88 0.0M
2021-04-23 23.80 24.99 23.41 24.65 0.0M
2021-04-22 24.45 24.69 23.42 23.80 0.0M
2021-04-21 23.74 24.90 23.74 24.46 0.0M
2021-04-20 23.16 24.21 23.16 23.74 0.0M
2021-04-17 23.30 23.44 23.01 23.16 0.0M
2021-04-16 23.37 23.38 23.01 23.30 0.0M
2021-04-15 23.12 23.69 23.12 23.51 0.0M
2021-04-14 23.17 23.37 23.02 23.12 0.0M
2021-04-13 23.18 23.77 23.15 23.17 0.0M
2021-04-10 23.08 23.43 22.92 23.19 0.0M
2021-04-09 23.06 23.21 22.84 23.08 0.0M
2021-04-08 23.46 23.47 23.02 23.06 0.0M
2021-04-07 23.38 23.55 23.16 23.46 0.0M
2021-04-06 23.48 23.61 23.23 23.39 0.0M
2021-04-02 24.28 24.28 23.46 23.49 0.0M
2021-04-01 24.62 24.64 24.05 24.30 0.0M
2021-03-31 25.44 25.91 24.55 24.63 0.0M
2021-03-30 24.88 26.16 24.88 25.44 0.0M
2021-03-27 25.70 26.19 24.79 24.79 0.0M
2021-03-26 26.51 27.66 25.68 25.71 0.0M
2021-03-25 25.99 26.77 25.68 26.54 0.0M
2021-03-24 25.47 26.87 25.47 25.99 0.0M
2021-03-23 27.31 27.31 25.43 25.47 0.0M
2021-03-20 27.64 28.21 26.82 27.32 0.0M
2021-03-19 26.61 27.91 26.61 27.65 0.0M
2021-03-18 27.25 27.70 26.56 26.61 0.0M
2021-03-17 27.43 27.56 26.97 27.25 0.0M
2021-03-16 28.11 28.43 27.37 27.43 0.0M
2021-03-13 28.21 28.86 28.05 28.11 0.0M
2021-03-12 28.73 28.73 28.12 28.20 0.0M
2021-03-11 29.03 29.03 28.33 28.73 0.0M
2021-03-10 29.54 29.54 28.51 29.03 0.0M
2021-03-09 29.85 30.49 28.99 29.52 0.0M
2021-03-06 31.52 32.17 29.67 29.87 0.0M
2021-03-05 30.52 32.53 29.68 31.52 0.0M
2021-03-04 29.41 30.55 29.24 30.52 0.0M
2021-03-03 28.91 29.66 28.86 29.41 0.0M
2021-03-02 30.93 30.93 28.76 28.91 0.0M
2021-02-27 31.66 32.73 30.40 31.30 0.0M
2021-02-26 28.79 32.58 28.78 31.73 0.0M
2021-02-25 30.26 30.38 28.61 28.79 0.0M
2021-02-24 30.00 31.29 29.27 29.40 0.0M
2021-02-23 29.34 30.19 29.34 29.99 0.0M
2021-02-20 29.71 29.74 28.91 29.36 0.0M
2021-02-19 30.22 30.61 29.28 29.70 0.0M
2021-02-18 30.18 31.17 30.08 30.22 0.0M
2021-02-17 29.38 30.32 29.38 30.18 0.0M
2021-02-13 29.59 29.71 29.34 29.34 0.0M
2021-02-12 30.00 30.33 29.47 29.57 0.0M
2021-02-11 29.19 30.67 29.16 30.00 0.0M
2021-02-10 28.76 29.26 28.76 29.19 0.0M
2021-02-09 28.60 28.95 28.60 28.76 0.0M
2021-02-06 28.59 28.88 28.39 28.59 0.0M
2021-02-05 29.29 29.29 28.37 28.61 0.0M
2021-02-04 30.56 30.56 29.27 29.27 0.0M
2021-02-03 32.70 32.70 30.34 30.56 0.0M
2021-02-02 32.72 34.07 32.18 32.71 0.0M
2021-01-30 31.97 34.94 31.56 33.96 0.0M
2021-01-29 34.66 34.66 31.16 32.01 0.0M
2021-01-28 28.38 34.98 28.38 34.66 0.0M
2021-01-27 28.27 28.98 27.95 28.38 0.0M
2021-01-26 27.91 29.60 27.86 28.27 0.0M
2021-01-23 27.23 27.82 27.23 27.52 0.0M
2021-01-22 27.15 27.63 27.15 27.23 0.0M
2021-01-21 27.84 27.84 27.05 27.17 0.0M
2021-01-20 28.10 28.10 27.50 27.83 0.0M
2021-01-16 27.38 28.53 27.38 28.10 0.0M
2021-01-15 27.70 27.70 26.55 27.40 0.0M
2021-01-14 28.01 28.27 27.69 27.71 0.0M
2021-01-13 28.31 28.93 27.96 28.09 0.0M
2021-01-12 28.11 29.45 27.78 28.50 0.0M
2021-01-09 27.18 28.42 27.01 27.08 0.0M
2021-01-08 27.65 27.65 27.17 27.19 0.0M
2021-01-07 28.29 28.86 27.06 28.29 0.0M
2021-01-06 29.82 29.84 28.41 28.71 0.0M
2021-01-05 27.36 30.01 27.36 29.46 0.0M
2021-01-01 27.58 27.71 26.98 27.29 0.0M