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
2022-12-31 26.31 26.58 26.05 26.20 0.0M
2022-12-30 26.23 26.29 25.86 25.99 0.0M
2022-12-29 26.34 26.50 25.95 26.44 0.0M
2022-12-28 26.59 26.80 26.23 26.30 0.0M
2022-12-24 26.71 27.05 26.09 26.16 0.0M
2022-12-23 25.96 27.59 25.96 26.77 0.0M
2022-12-22 26.20 26.25 25.46 25.74 0.0M
2022-12-21 27.10 27.19 26.58 26.69 0.0M
2022-12-20 27.42 27.43 26.75 27.11 0.0M
2022-12-17 27.51 27.90 26.83 27.28 0.0M
2022-12-16 26.23 27.44 26.18 27.22 0.0M
2022-12-15 26.28 26.61 25.52 25.78 0.0M
2022-12-14 25.78 27.02 25.78 26.26 0.0M
2022-12-13 27.25 27.38 27.00 27.20 0.0M
2022-12-10 26.77 27.14 26.46 27.08 0.0M
2022-12-09 27.05 27.24 26.59 26.73 0.0M
2022-12-08 27.00 27.22 26.79 27.08 0.0M
2022-12-07 26.22 26.95 26.12 26.74 0.0M
2022-12-06 26.15 26.53 25.69 26.20 0.0M
2022-12-03 26.45 26.45 25.66 25.72 0.0M
2022-12-02 26.26 26.49 25.66 25.97 0.0M
2022-12-01 27.25 27.49 26.13 26.20 0.0M
2022-11-30 27.50 27.57 27.03 27.22 0.0M
2022-11-29 27.02 27.49 26.82 27.39 0.0M
2022-11-26 26.33 26.41 26.20 26.32 0.0M
2022-11-24 26.55 26.59 25.94 26.10 0.0M
2022-11-23 26.99 27.09 26.39 26.39 0.0M
2022-11-22 27.77 27.81 27.14 27.16 0.0M
2022-11-19 27.59 27.95 27.49 27.61 0.0M
2022-11-18 28.70 28.70 27.83 27.92 0.0M
2022-11-17 28.55 28.61 27.99 28.06 0.0M
2022-11-16 27.74 28.96 27.67 28.52 0.0M
2022-11-15 28.06 28.23 27.56 28.15 0.0M
2022-11-12 27.86 27.94 27.47 27.74 0.0M
2022-11-11 27.90 28.08 27.38 27.76 0.0M
2022-11-10 28.61 29.34 28.41 29.26 0.0M
2022-11-09 27.94 28.63 27.75 28.48 0.0M
2022-11-08 28.00 28.23 27.74 27.85 0.0M
2022-11-05 27.78 28.44 27.39 27.99 0.0M
2022-11-04 29.10 29.37 28.06 28.22 0.0M
2022-11-03 28.47 28.80 27.79 28.72 0.0M
2022-11-02 28.36 28.97 28.21 28.25 0.0M
2022-11-01 29.07 29.07 28.46 28.58 0.0M
2022-10-29 29.52 29.77 28.50 28.53 0.0M
2022-10-28 29.88 30.00 29.45 29.78 0.0M
2022-10-27 30.65 30.67 29.80 29.96 0.0M
2022-10-26 31.34 31.78 30.35 30.54 0.0M
2022-10-25 31.61 32.27 31.33 31.33 0.0M
2022-10-22 31.89 31.93 31.21 31.49 0.0M
2022-10-21 32.26 32.74 31.38 31.76 0.0M
2022-10-20 32.24 32.66 31.94 32.13 0.0M
2022-10-19 31.80 32.53 31.75 31.77 0.0M
2022-10-18 32.30 32.48 31.89 32.44 0.0M
2022-10-15 32.00 38.99 31.73 33.09 0.0M
2022-10-14 33.91 33.99 32.19 32.33 0.0M
2022-10-13 33.80 33.96 33.33 33.44 0.0M
2022-10-12 33.64 34.14 32.90 33.76 0.0M
2022-10-11 32.94 33.99 32.94 33.17 0.0M
2022-10-08 31.91 33.02 31.91 32.77 0.0M
2022-10-07 30.87 31.68 30.62 31.66 0.0M
2022-10-06 31.04 31.99 30.54 30.63 0.0M
2022-10-05 30.53 30.74 30.37 30.60 0.0M
2022-10-04 31.93 32.69 31.06 31.46 0.0M
2022-10-01 32.33 33.03 31.41 32.48 0.0M
2022-09-30 32.23 33.38 32.23 32.32 0.0M
2022-09-29 32.63 35.00 31.33 31.45 0.0M
2022-09-28 31.47 34.63 31.15 32.45 0.0M
2022-09-27 31.47 32.28 30.66 32.12 0.0M
2022-09-24 29.98 32.08 29.82 30.92 0.0M
2022-09-23 29.33 29.83 28.99 29.34 0.0M
2022-09-22 28.70 29.68 28.12 29.66 0.0M
2022-09-21 28.86 29.21 28.55 28.98 0.0M
2022-09-20 29.47 29.47 28.24 28.33 0.0M
2022-09-17 29.55 29.94 28.80 28.85 0.0M
2022-09-16 28.87 29.11 28.32 28.81 0.0M
2022-09-15 28.96 29.23 28.55 28.66 0.0M
2022-09-14 27.88 30.47 27.67 29.04 0.0M
2022-09-13 26.97 27.26 26.77 26.84 0.0M
2022-09-10 26.94 27.18 26.81 27.07 0.0M
2022-09-09 28.19 31.00 27.28 27.29 0.0M
2022-09-08 28.89 28.89 27.59 27.72 0.0M
2022-09-07 27.90 28.99 27.89 28.89 0.0M
2022-09-03 27.40 28.66 27.07 28.11 0.0M
2022-09-02 28.69 29.19 28.03 28.16 0.0M
2022-09-01 28.37 28.60 27.93 28.37 0.0M
2022-08-31 28.17 29.13 28.15 28.45 0.0M
2022-08-30 28.90 30.99 28.11 28.50 0.0M
2022-08-27 26.58 28.62 26.54 28.28 0.0M
2022-08-26 27.02 27.12 26.44 26.52 0.0M
2022-08-25 27.73 27.76 26.99 27.04 0.0M
2022-08-24 27.93 28.11 27.39 27.81 0.0M
2022-08-23 27.62 28.05 27.38 27.83 0.0M
2022-08-20 26.20 27.17 26.19 26.67 0.0M
2022-08-19 26.11 26.26 25.74 25.88 0.0M
2022-08-18 25.93 26.44 25.72 26.05 0.0M
2022-08-17 25.84 25.94 25.49 25.61 0.0M
2022-08-16 26.13 26.90 25.48 25.70 0.0M
2022-08-13 25.92 25.99 25.46 25.74 0.0M
2022-08-12 25.80 26.95 25.68 26.09 0.0M
2022-08-11 26.28 26.40 25.78 25.89 0.0M
2022-08-10 26.92 27.16 26.78 26.84 0.0M
2022-08-09 26.67 27.04 26.29 26.75 0.0M
2022-08-06 27.17 27.17 26.42 26.52 0.0M
2022-08-05 26.78 26.97 26.60 26.60 0.0M
2022-08-04 27.11 27.17 26.39 26.55 0.0M
2022-08-03 27.41 27.74 26.77 27.60 0.0M
2022-08-02 26.72 29.83 26.40 26.88 0.0M
2022-07-30 26.49 26.49 26.06 26.22 0.0M
2022-07-29 27.16 27.58 26.58 26.65 0.0M
2022-07-28 28.09 28.11 27.15 27.41 0.0M
2022-07-27 28.14 28.74 27.99 28.31 0.0M
2022-07-26 28.25 28.34 27.82 27.86 0.0M
2022-07-23 27.96 28.59 27.79 28.03 0.0M
2022-07-22 28.59 28.81 27.99 28.10 0.0M
2022-07-21 29.06 29.11 28.49 28.53 0.0M
2022-07-20 29.17 29.19 28.71 29.01 0.0M
2022-07-19 28.97 29.81 28.82 29.53 0.0M
2022-07-16 29.47 29.71 28.81 28.96 0.0M
2022-07-15 30.59 30.99 29.89 30.06 0.0M
2022-07-14 30.72 30.85 29.52 29.98 0.0M
2022-07-13 29.74 30.32 29.27 30.04 0.0M
2022-07-12 29.51 29.78 29.32 29.57 0.0M
2022-07-09 29.45 29.49 28.75 28.89 0.0M
2022-07-08 29.42 29.46 29.06 29.37 0.0M
2022-07-07 30.16 30.86 29.52 29.62 0.0M
2022-07-06 31.05 31.34 29.94 30.01 0.0M
2022-07-02 30.92 31.49 29.68 29.93 0.0M
2022-07-01 30.98 31.66 30.52 30.85 0.0M
2022-06-30 30.48 30.86 30.15 30.27 0.0M
2022-06-29 29.34 30.72 29.13 30.38 0.0M
2022-06-28 30.15 30.46 29.56 29.61 0.0M
2022-06-25 30.58 30.58 29.88 30.16 0.0M
2022-06-24 31.03 31.65 30.86 31.13 0.0M
2022-06-23 32.27 32.27 31.16 31.18 0.0M
2022-06-22 31.76 32.94 31.23 31.86 0.0M
2022-06-18 33.48 33.84 32.42 32.81 0.0M
2022-06-17 33.16 34.45 32.98 33.92 0.0M
2022-06-16 32.88 33.63 30.81 31.56 0.0M
2022-06-15 33.97 34.16 33.38 33.57 0.0M
2022-06-14 33.00 34.51 32.78 34.16 0.0M
2022-06-11 30.34 31.56 30.23 30.94 0.0M
2022-06-10 28.81 29.95 28.48 29.49 0.0M
2022-06-09 29.00 29.00 28.23 28.41 0.0M
2022-06-08 29.73 29.76 28.51 28.56 0.0M
2022-06-07 29.22 29.43 28.74 29.10 0.0M
2022-06-04 29.47 29.71 29.06 29.15 0.0M
2022-06-03 29.69 29.82 28.49 28.92 0.0M
2022-06-02 29.46 30.58 29.23 29.47 0.0M
2022-06-01 30.61 31.08 29.59 29.80 0.0M
2022-05-28 30.37 30.37 29.82 29.86 0.0M
2022-05-27 30.99 30.99 30.46 30.83 0.0M
2022-05-26 32.37 32.37 30.98 31.12 0.0M
2022-05-25 32.20 33.15 31.80 31.98 0.0M
2022-05-24 31.87 32.43 31.28 31.61 0.0M
2022-05-21 31.55 34.13 31.20 32.21 0.0M
2022-05-20 34.30 34.74 31.84 32.00 0.0M
2022-05-19 31.27 33.66 31.19 33.64 0.0M
2022-05-18 30.33 30.88 29.99 30.29 0.0M
2022-05-17 31.49 31.76 30.94 31.03 0.0M
2022-05-14 32.22 32.37 31.30 31.58 0.0M
2022-05-13 34.19 34.88 32.97 33.45 0.0M
2022-05-12 33.66 34.21 32.32 33.53 0.0M
2022-05-11 33.15 34.81 33.14 33.67 0.0M
2022-05-10 33.77 34.87 33.56 34.42 0.0M
2022-05-07 33.49 34.79 32.34 32.58 0.0M
2022-05-06 29.70 33.52 29.61 32.73 0.0M
2022-05-05 31.22 31.37 28.83 29.23 0.0M
2022-05-04 32.83 32.92 31.19 31.31 0.0M
2022-05-03 33.39 34.94 32.84 33.03 0.0M
2022-04-30 31.80 33.60 31.21 33.02 0.0M
2022-04-29 31.37 32.32 30.52 31.65 0.0M
2022-04-28 32.15 32.90 31.27 32.32 0.0M
2022-04-27 30.71 33.07 30.68 32.87 0.0M
2022-04-26 31.22 32.08 30.05 30.12 0.0M
2022-04-23 28.63 30.82 28.37 30.77 0.0M
2022-04-22 26.32 28.58 26.23 28.21 0.0M
2022-04-21 26.74 27.27 26.60 26.83 0.0M
2022-04-20 28.09 28.25 26.83 27.34 0.0M
2022-04-19 28.60 28.66 27.82 27.87 0.0M
2022-04-15 27.38 28.29 27.29 28.26 0.0M
2022-04-14 28.97 29.00 27.61 27.87 0.0M
2022-04-13 28.54 29.14 27.97 28.88 0.0M
2022-04-12 28.13 28.75 28.01 28.72 0.0M
2022-04-09 27.75 28.02 27.07 27.52 0.0M
2022-04-08 28.05 28.65 27.26 27.52 0.0M
2022-04-07 28.19 29.02 27.63 27.84 0.0M
2022-04-06 26.21 27.51 26.05 27.28 0.0M
2022-04-05 26.75 26.90 25.79 25.79 0.0M
2022-04-02 26.85 27.25 26.52 26.75 0.0M
2022-04-01 26.65 27.32 26.38 26.79 0.0M
2022-03-31 26.22 26.82 25.84 26.18 0.0M
2022-03-30 26.30 26.61 25.80 25.87 0.0M
2022-03-29 27.46 27.95 26.60 26.60 0.0M
2022-03-26 27.57 27.87 26.94 27.02 0.0M
2022-03-25 28.24 28.49 27.22 27.48 0.0M
2022-03-24 28.45 28.50 27.76 28.16 0.0M
2022-03-23 27.91 28.05 27.53 27.72 0.0M
2022-03-22 28.68 28.87 27.59 28.23 0.0M
2022-03-19 29.97 30.09 28.28 28.31 0.0M
2022-03-18 30.75 30.78 29.20 29.62 0.0M
2022-03-17 31.94 32.52 30.23 30.35 0.0M
2022-03-16 33.71 33.99 32.34 32.55 0.0M
2022-03-15 32.98 34.53 32.14 33.69 0.0M
2022-03-12 31.56 33.16 31.51 32.98 0.0M
2022-03-11 33.77 33.95 32.04 32.04 0.0M
2022-03-10 32.62 33.69 32.18 32.97 0.0M
2022-03-09 34.13 35.30 32.54 34.29 0.0M
2022-03-08 32.43 34.72 32.41 34.53 0.0M
2022-03-05 32.44 33.25 31.83 32.08 0.0M
2022-03-04 30.49 31.88 30.34 30.92 0.0M
2022-03-03 31.97 32.16 30.56 31.04 0.0M
2022-03-02 30.38 32.97 30.25 32.13 0.0M
2022-03-01 30.51 31.07 29.31 29.88 0.0M
2022-02-26 29.62 29.88 28.40 28.67 0.0M
2022-02-25 33.60 33.61 29.53 29.98 0.0M
2022-02-24 28.95 30.81 28.95 30.75 0.0M
2022-02-23 29.91 30.72 29.09 29.21 0.0M
2022-02-19 29.36 30.25 29.05 29.39 0.0M
2022-02-18 28.13 29.52 28.12 29.43 0.0M
2022-02-17 28.41 28.85 27.08 27.24 0.0M
2022-02-16 28.33 28.76 27.87 28.10 0.0M
2022-02-15 29.43 30.95 29.30 29.47 0.0M
2022-02-12 27.09 31.03 26.94 29.00 0.0M
2022-02-11 26.39 27.76 25.57 27.28 0.0M
2022-02-10 25.80 26.02 25.51 25.53 0.0M
2022-02-09 26.95 27.46 26.20 26.31 0.0M
2022-02-08 27.41 27.59 26.74 27.14 0.0M
2022-02-05 28.03 28.72 26.90 27.58 0.0M
2022-02-04 27.44 28.48 26.80 27.76 0.0M
2022-02-03 26.02 26.72 25.83 26.68 0.0M
2022-02-02 27.25 27.87 26.06 26.07 0.0M
2022-02-01 29.46 29.72 27.49 27.56 0.0M
2022-01-29 30.24 31.35 28.91 29.07 0.0M
2022-01-28 29.47 31.45 29.11 30.27 0.0M
2022-01-27 29.76 31.78 28.09 31.04 0.0M
2022-01-26 32.13 33.76 30.18 31.30 0.0M
2022-01-25 32.52 35.03 30.19 30.59 0.0M
2022-01-22 28.48 30.40 28.11 30.37 0.0M
2022-01-21 26.72 28.12 26.02 28.08 0.0M
2022-01-20 26.50 27.26 26.14 27.17 0.0M
2022-01-19 26.35 26.93 26.20 26.77 0.0M
2022-01-15 26.22 26.32 25.04 25.18 0.0M
2022-01-14 24.36 25.80 24.25 25.63 0.0M
2022-01-13 24.37 25.04 24.10 24.34 0.0M
2022-01-12 25.53 25.99 24.52 24.63 0.0M
2022-01-11 26.28 27.45 25.14 25.14 0.0M
2022-01-08 25.94 26.41 25.32 25.41 0.0M
2022-01-07 26.19 26.60 25.61 25.93 0.0M
2022-01-06 24.89 26.18 24.49 26.00 0.0M
2022-01-05 24.82 25.31 24.58 24.86 0.0M
2022-01-04 25.11 25.53 24.70 24.74 0.0M
2022-01-01 25.50 25.77 25.03 25.10 0.0M