Cboe S

VIX1Y
🏛️ アメリカ →
22.74
最終更新: 2025-10-03
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
09:31 20.60 20.61 20.60 20.61 0.0K
09:32 20.61 20.62 20.60 20.60 0.0K
09:33 20.60 20.61 20.60 20.60 0.0K
09:34 20.60 20.61 20.60 20.61 0.0K
09:35 20.61 20.61 20.60 20.60 0.0K
09:36 20.61 20.65 20.61 20.65 0.0K
09:37 20.64 20.69 20.64 20.69 0.0K
09:38 20.68 20.69 20.68 20.69 0.0K
09:39 20.69 20.69 20.68 20.68 0.0K
09:40 20.68 20.68 20.68 20.68 0.0K
09:41 20.68 20.68 20.62 20.67 0.0K
09:42 20.66 20.67 20.66 20.67 0.0K
09:43 20.66 20.66 20.64 20.64 0.0K
09:44 20.64 20.64 20.63 20.63 0.0K
09:45 20.63 20.64 20.62 20.64 0.0K
09:46 20.64 20.65 20.63 20.63 0.0K
09:47 20.64 20.65 20.64 20.65 0.0K
09:48 20.65 20.66 20.65 20.66 0.0K
09:49 20.66 20.70 20.66 20.70 0.0K
09:50 20.70 20.74 20.70 20.74 0.0K
09:51 20.73 20.73 20.73 20.73 0.0K
09:52 20.73 20.74 20.73 20.74 0.0K
09:53 20.73 20.73 20.72 20.72 0.0K
09:54 20.71 20.72 20.71 20.72 0.0K
09:55 20.72 20.73 20.72 20.73 0.0K
09:56 20.73 20.73 20.72 20.73 0.0K
09:57 20.73 20.73 20.71 20.71 0.0K
09:58 20.70 20.71 20.70 20.71 0.0K
09:59 20.70 20.71 20.70 20.71 0.0K
10:00 20.71 20.72 20.71 20.72 0.0K
10:01 20.73 20.76 20.73 20.73 0.0K
10:02 20.71 20.73 20.70 20.73 0.0K
10:03 20.73 20.73 20.73 20.73 0.0K
10:04 20.73 20.73 20.71 20.71 0.0K
10:05 20.72 20.74 20.72 20.73 0.0K
10:06 20.73 20.75 20.73 20.75 0.0K
10:07 20.74 20.76 20.74 20.76 0.0K
10:08 20.76 20.76 20.41 20.75 0.0K
10:09 20.73 20.73 20.71 20.71 0.0K
10:10 20.71 20.71 20.70 20.71 0.0K
10:11 20.70 20.70 20.69 20.70 0.0K
10:12 20.71 20.71 20.71 20.71 0.0K
10:13 20.71 20.74 20.71 20.74 0.0K
10:14 20.76 20.77 20.76 20.76 0.0K
10:15 20.76 20.78 20.76 20.76 0.0K
10:16 20.76 20.76 20.74 20.75 0.0K
10:17 20.74 20.75 20.74 20.74 0.0K
10:18 20.74 20.75 20.74 20.75 0.0K
10:19 20.75 20.76 20.74 20.76 0.0K
10:20 20.76 20.76 20.75 20.76 0.0K
10:21 20.76 20.76 20.76 20.76 0.0K
10:22 20.78 20.78 20.78 20.78 0.0K
10:23 20.72 20.78 20.72 20.78 0.0K
10:24 20.78 20.80 20.78 20.80 0.0K
10:25 20.80 20.80 20.79 20.80 0.0K
10:26 20.81 20.82 20.80 20.80 0.0K
10:27 20.80 20.85 20.80 20.85 0.0K
10:28 20.86 20.86 20.84 20.84 0.0K
10:29 20.84 20.84 20.84 20.84 0.0K
10:30 20.84 20.84 20.51 20.51 0.0K
10:31 20.82 20.82 20.82 20.82 0.0K
10:32 20.82 20.82 20.82 20.82 0.0K
10:33 20.82 20.85 20.81 20.85 0.0K
10:34 20.84 20.85 20.84 20.84 0.0K
10:35 20.85 20.85 20.83 20.83 0.0K
10:36 20.79 20.83 20.79 20.83 0.0K
10:37 20.83 20.84 20.83 20.83 0.0K
10:38 20.82 20.82 20.81 20.81 0.0K
10:39 20.81 20.82 20.50 20.81 0.0K
10:40 20.82 20.84 20.82 20.83 0.0K
10:41 20.83 20.84 20.83 20.84 0.0K
10:42 20.83 20.83 20.83 20.83 0.0K
10:43 20.83 20.85 20.83 20.85 0.0K
10:44 20.87 20.89 20.87 20.89 0.0K
10:45 20.90 20.90 20.87 20.87 0.0K
10:46 20.86 20.86 20.84 20.84 0.0K
10:47 20.85 20.85 20.85 20.85 0.0K
10:48 20.84 20.85 20.84 20.85 0.0K
10:49 20.84 20.85 20.82 20.85 0.0K
10:50 20.85 20.85 20.84 20.84 0.0K
10:51 20.85 20.85 20.84 20.84 0.0K
10:52 20.84 20.84 20.83 20.83 0.0K
10:53 20.82 20.83 20.82 20.83 0.0K
10:54 20.83 20.84 20.83 20.84 0.0K
10:55 20.84 20.84 20.84 20.84 0.0K
10:56 20.84 20.85 20.84 20.85 0.0K
10:57 20.84 20.84 20.84 20.84 0.0K
10:58 20.84 20.84 20.82 20.83 0.0K
10:59 20.82 20.82 20.80 20.80 0.0K
11:00 20.79 20.79 20.77 20.77 0.0K
11:01 20.76 20.78 20.76 20.78 0.0K
11:02 20.78 20.81 20.78 20.81 0.0K
11:03 20.82 20.84 20.82 20.84 0.0K
11:04 20.84 20.85 20.47 20.83 0.0K
11:05 20.83 20.83 20.83 20.83 0.0K
11:06 20.83 20.83 20.83 20.83 0.0K
11:07 20.82 20.82 20.80 20.80 0.0K
11:08 20.80 20.82 20.80 20.82 0.0K
11:09 20.80 20.81 20.79 20.81 0.0K
11:10 20.81 20.84 20.81 20.84 0.0K
11:11 20.84 20.84 20.82 20.82 0.0K
11:12 20.82 20.82 20.81 20.81 0.0K
11:13 20.81 20.81 20.79 20.79 0.0K
11:14 20.79 20.79 20.77 20.77 0.0K
11:15 20.76 20.76 20.75 20.76 0.0K
11:16 20.76 20.77 20.76 20.77 0.0K
11:17 20.77 20.78 20.77 20.77 0.0K
11:18 20.77 20.77 20.75 20.75 0.0K
11:19 20.75 20.75 20.75 20.75 0.0K
11:20 20.75 20.75 20.74 20.74 0.0K
11:21 20.74 20.74 20.73 20.74 0.0K
11:22 20.73 20.73 20.73 20.73 0.0K
11:23 20.73 20.74 20.73 20.73 0.0K
11:24 20.73 20.73 20.73 20.73 0.0K
11:25 20.73 20.74 20.73 20.74 0.0K
11:26 20.73 20.77 20.56 20.77 0.0K
11:27 20.77 20.77 20.76 20.76 0.0K
11:28 20.76 20.76 20.76 20.76 0.0K
11:29 20.75 20.75 20.74 20.74 0.0K
11:30 20.42 20.76 20.42 20.76 0.0K
11:31 20.76 20.76 20.75 20.75 0.0K
11:32 20.75 20.76 20.75 20.75 0.0K
11:33 20.75 20.75 20.73 20.73 0.0K
11:34 20.72 20.73 20.72 20.73 0.0K
11:35 20.73 20.73 20.72 20.72 0.0K
11:36 20.72 20.73 20.72 20.73 0.0K
11:37 20.73 20.73 20.72 20.72 0.0K
11:38 20.71 20.71 20.70 20.71 0.0K
11:39 20.71 20.71 20.70 20.70 0.0K
11:40 20.70 20.70 20.70 20.70 0.0K
11:41 20.70 20.71 20.70 20.71 0.0K
11:42 20.72 20.73 20.72 20.73 0.0K
11:43 20.73 20.74 20.73 20.74 0.0K
11:44 20.74 20.75 20.74 20.75 0.0K
11:45 20.75 20.76 20.75 20.76 0.0K
11:46 20.75 20.77 20.75 20.77 0.0K
11:47 20.78 20.78 20.72 20.77 0.0K
11:48 20.77 20.77 20.76 20.76 0.0K
11:49 20.76 20.77 20.76 20.76 0.0K
11:50 20.77 20.78 20.77 20.78 0.0K
11:51 20.78 20.78 20.78 20.78 0.0K
11:52 20.78 20.80 20.78 20.79 0.0K
11:53 20.79 20.79 20.78 20.78 0.0K
11:54 20.78 20.79 20.78 20.79 0.0K
11:55 20.79 20.79 20.77 20.77 0.0K
11:56 20.78 20.78 20.77 20.77 0.0K
11:57 20.76 20.77 20.76 20.76 0.0K
11:58 20.75 20.76 20.75 20.76 0.0K
11:59 20.76 20.76 20.75 20.76 0.0K
12:00 20.75 20.75 20.74 20.75 0.0K
12:01 20.75 20.75 20.74 20.74 0.0K
12:02 20.74 20.74 20.74 20.74 0.0K
12:03 20.74 20.75 20.74 20.74 0.0K
12:04 20.74 20.74 20.73 20.73 0.0K
12:05 20.73 20.73 20.72 20.72 0.0K
12:06 20.72 20.73 20.72 20.73 0.0K
12:07 20.73 20.73 20.72 20.72 0.0K
12:08 20.72 20.73 20.72 20.73 0.0K
12:09 20.73 20.84 20.73 20.84 0.0K
12:10 20.84 20.86 20.84 20.86 0.0K
12:11 20.86 20.87 20.86 20.86 0.0K
12:12 20.86 20.86 20.85 20.85 0.0K
12:13 20.85 20.87 20.85 20.87 0.0K
12:14 20.87 20.87 20.87 20.87 0.0K
12:15 20.87 20.88 20.87 20.88 0.0K
12:16 20.88 20.89 20.88 20.89 0.0K
12:17 20.89 20.91 20.89 20.91 0.0K
12:18 20.90 20.90 20.89 20.90 0.0K
12:19 20.91 20.93 20.91 20.93 0.0K
12:20 20.93 20.97 20.62 20.96 0.0K
12:21 20.96 20.96 20.94 20.94 0.0K
12:22 20.95 20.95 20.93 20.93 0.0K
12:23 20.93 20.93 20.91 20.92 0.0K
12:24 20.91 20.92 20.91 20.92 0.0K
12:25 20.92 20.92 20.90 20.90 0.0K
12:26 20.90 20.91 20.90 20.91 0.0K
12:27 20.90 20.90 20.90 20.90 0.0K
12:28 20.90 20.90 20.90 20.90 0.0K
12:29 20.91 20.91 20.91 20.91 0.0K
12:30 20.91 20.92 20.91 20.92 0.0K
12:31 20.92 20.92 20.91 20.92 0.0K
12:32 20.92 20.92 20.91 20.92 0.0K
12:33 20.92 20.93 20.92 20.93 0.0K
12:34 20.93 20.93 20.93 20.93 0.0K
12:35 20.94 20.94 20.93 20.93 0.0K
12:36 20.94 20.94 20.94 20.94 0.0K
12:37 20.95 21.00 20.95 21.00 0.0K
12:38 21.01 21.01 20.98 20.98 0.0K
12:39 20.99 20.99 20.98 20.98 0.0K
12:40 20.99 20.99 20.97 20.98 0.0K
12:41 20.98 20.99 20.98 20.99 0.0K
12:42 20.98 20.99 20.98 20.99 0.0K
12:43 20.98 20.98 20.97 20.97 0.0K
12:44 20.97 20.97 20.96 20.96 0.0K
12:45 20.97 20.99 20.97 20.99 0.0K
12:46 20.99 21.00 20.99 21.00 0.0K
12:47 21.00 21.00 21.00 21.00 0.0K
12:48 21.00 21.00 21.00 21.00 0.0K
12:49 21.00 21.02 21.00 21.01 0.0K
12:50 21.02 21.02 21.02 21.02 0.0K
12:51 21.01 21.03 21.01 21.03 0.0K
12:52 21.02 21.02 21.02 21.02 0.0K
12:53 21.02 21.04 21.02 21.04 0.0K
12:54 21.04 21.05 21.04 21.04 0.0K
12:55 21.05 21.05 21.05 21.05 0.0K
12:56 21.06 21.10 21.06 21.10 0.0K
12:57 21.10 21.11 21.10 21.11 0.0K
12:58 21.12 21.12 21.11 21.11 0.0K
12:59 21.11 21.12 21.11 21.12 0.0K
13:00 20.80 21.13 20.80 21.13 0.0K
13:01 21.13 21.14 21.13 21.14 0.0K
13:02 21.14 21.16 21.14 21.15 0.0K
13:03 21.16 21.20 21.16 21.20 0.0K
13:04 20.87 21.20 20.87 21.20 0.0K
13:05 21.20 21.20 21.14 21.20 0.0K
13:06 21.20 21.21 21.20 21.20 0.0K
13:07 21.21 21.24 21.21 21.24 0.0K
13:08 21.23 21.23 21.22 21.23 0.0K
13:09 21.23 21.25 21.23 21.25 0.0K
13:10 21.25 21.28 21.25 21.28 0.0K
13:11 21.29 21.29 21.28 21.29 0.0K
13:12 21.29 21.32 21.29 21.32 0.0K
13:13 21.33 21.34 21.33 21.34 0.0K
13:14 21.33 21.33 21.32 21.32 0.0K
13:15 21.32 21.32 21.26 21.26 0.0K
13:16 21.25 21.26 21.25 21.26 0.0K
13:17 21.25 21.25 20.91 20.91 0.0K
13:18 21.22 21.24 21.22 21.24 0.0K
13:19 21.25 21.26 21.25 21.25 0.0K
13:20 21.25 21.25 21.25 21.25 0.0K
13:21 21.26 21.28 21.26 21.28 0.0K
13:22 21.27 21.27 21.27 21.27 0.0K
13:23 21.27 21.27 21.25 21.25 0.0K
13:24 21.26 21.27 21.26 21.27 0.0K
13:25 21.27 21.27 21.26 21.26 0.0K
13:26 21.25 21.27 21.25 21.27 0.0K
13:27 21.27 21.28 21.27 21.28 0.0K
13:28 21.28 21.29 21.28 21.29 0.0K
13:29 21.30 21.32 21.30 21.32 0.0K
13:30 21.33 21.35 21.33 21.35 0.0K
13:31 21.35 21.37 21.35 21.37 0.0K
13:32 21.38 21.38 21.34 21.34 0.0K
13:33 21.34 21.34 21.33 21.33 0.0K
13:34 21.32 21.33 21.32 21.33 0.0K
13:35 21.32 21.32 20.99 21.30 0.0K
13:36 21.30 21.30 21.27 21.27 0.0K
13:37 21.26 21.26 21.23 21.23 0.0K
13:38 21.23 21.23 21.20 21.21 0.0K
13:39 21.20 21.23 21.20 21.23 0.0K
13:40 20.86 21.16 20.86 21.16 0.0K
13:41 21.17 21.19 21.17 21.19 0.0K
13:42 21.19 21.20 21.18 21.18 0.0K
13:43 21.18 21.20 21.18 21.20 0.0K
13:44 21.20 21.20 21.19 21.20 0.0K
13:45 21.21 21.27 21.21 21.27 0.0K
13:46 21.27 21.27 21.27 21.27 0.0K
13:47 21.26 21.26 21.26 21.26 0.0K
13:48 21.27 21.27 21.25 21.25 0.0K
13:49 21.25 21.26 21.25 21.25 0.0K
13:50 21.25 21.25 21.23 21.23 0.0K
13:51 21.23 21.23 21.22 21.23 0.0K
13:52 21.23 21.23 21.23 21.23 0.0K
13:53 21.24 21.24 21.23 21.24 0.0K
13:54 21.24 21.24 21.23 21.23 0.0K
13:55 21.23 21.24 21.23 21.24 0.0K
13:56 21.24 21.24 21.23 21.24 0.0K
13:57 21.24 21.25 21.24 21.24 0.0K
13:58 21.23 21.26 21.23 21.26 0.0K
13:59 21.26 21.26 21.26 21.26 0.0K
14:00 21.26 21.26 21.25 21.26 0.0K
14:01 21.26 21.31 21.26 21.31 0.0K
14:02 21.31 21.31 21.28 21.28 0.0K
14:03 21.28 21.30 20.99 20.99 0.0K
14:04 21.32 21.32 21.32 21.32 0.0K
14:05 21.32 21.32 21.32 21.32 0.0K
14:06 21.33 21.33 21.30 21.30 0.0K
14:07 21.30 21.30 21.29 21.29 0.0K
14:08 21.28 21.30 21.28 21.28 0.0K
14:09 21.28 21.28 21.27 21.28 0.0K
14:10 21.27 21.27 21.26 21.26 0.0K
14:11 21.26 21.29 21.26 21.29 0.0K
14:12 21.29 21.29 21.27 21.27 0.0K
14:13 21.26 21.26 21.24 21.24 0.0K
14:14 21.24 21.24 21.21 21.21 0.0K
14:15 21.22 21.22 21.22 21.22 0.0K
14:16 21.23 21.26 21.23 21.25 0.0K
14:17 21.26 21.26 21.25 21.26 0.0K
14:18 21.27 21.27 21.26 21.26 0.0K
14:19 21.27 21.29 21.27 21.28 0.0K
14:20 21.29 21.31 21.28 21.31 0.0K
14:21 21.26 21.31 21.01 21.31 0.0K
14:22 21.32 21.33 21.32 21.33 0.0K
14:23 21.32 21.33 21.32 21.33 0.0K
14:24 21.34 21.36 21.34 21.35 0.0K
14:25 21.35 21.36 21.35 21.36 0.0K
14:26 21.36 21.37 21.36 21.37 0.0K
14:27 21.39 21.39 21.38 21.38 0.0K
14:28 21.39 21.39 21.38 21.39 0.0K
14:29 21.39 21.46 21.09 21.09 0.0K
14:30 21.43 21.43 21.40 21.40 0.0K
14:31 21.38 21.40 21.38 21.40 0.0K
14:32 21.39 21.39 21.38 21.38 0.0K
14:33 21.38 21.38 21.36 21.36 0.0K
14:34 21.36 21.39 21.36 21.39 0.0K
14:35 21.39 21.39 21.37 21.39 0.0K
14:36 21.40 21.40 21.39 21.39 0.0K
14:37 21.40 21.42 21.08 21.08 0.0K
14:38 21.39 21.43 21.39 21.43 0.0K
14:39 21.42 21.42 21.35 21.41 0.0K
14:40 21.41 21.43 21.41 21.43 0.0K
14:41 21.43 21.45 21.43 21.45 0.0K
14:42 21.44 21.45 21.44 21.45 0.0K
14:43 21.45 21.45 21.43 21.43 0.0K
14:44 21.43 21.43 21.40 21.40 0.0K
14:45 21.39 21.41 21.38 21.41 0.0K
14:46 21.41 21.41 21.32 21.41 0.0K
14:47 21.41 21.43 21.41 21.43 0.0K
14:48 21.44 21.44 21.43 21.43 0.0K
14:49 21.42 21.42 21.38 21.39 0.0K
14:50 21.39 21.39 21.35 21.35 0.0K
14:51 21.34 21.34 21.33 21.33 0.0K
14:52 21.32 21.32 21.27 21.31 0.0K
14:53 21.31 21.33 21.31 21.33 0.0K
14:54 21.33 21.36 21.33 21.36 0.0K
14:55 21.36 21.36 21.33 21.33 0.0K
14:56 21.33 21.33 21.32 21.32 0.0K
14:57 21.32 21.32 21.31 21.32 0.0K
14:58 21.33 21.34 21.33 21.33 0.0K
14:59 21.33 21.35 21.33 21.35 0.0K
15:00 21.04 21.40 21.04 21.37 0.0K
15:01 21.37 21.39 21.36 21.39 0.0K
15:02 21.40 21.41 21.40 21.40 0.0K
15:03 21.40 21.40 21.40 21.40 0.0K
15:04 21.39 21.39 21.37 21.38 0.0K
15:05 21.38 21.38 21.37 21.38 0.0K
15:06 21.39 21.39 21.35 21.35 0.0K
15:07 21.35 21.36 21.35 21.36 0.0K
15:08 21.37 21.38 21.37 21.38 0.0K
15:09 21.38 21.38 21.38 21.38 0.0K
15:10 21.38 21.40 21.38 21.40 0.0K
15:11 21.41 21.41 21.40 21.40 0.0K
15:12 21.40 21.40 21.38 21.38 0.0K
15:13 21.37 21.37 21.34 21.34 0.0K
15:14 21.33 21.35 21.33 21.35 0.0K
15:15 21.36 21.36 21.35 21.35 0.0K
15:16 21.36 21.36 21.35 21.36 0.0K
15:17 21.36 21.38 21.36 21.38 0.0K
15:18 21.37 21.38 21.37 21.38 0.0K
15:19 21.38 21.39 21.38 21.38 0.0K
15:20 21.37 21.38 21.36 21.36 0.0K
15:21 21.37 21.38 21.35 21.35 0.0K
15:22 21.35 21.36 21.35 21.36 0.0K
15:23 21.35 21.38 21.35 21.38 0.0K
15:24 21.34 21.34 21.34 21.34 0.0K
15:25 21.34 21.36 21.34 21.36 0.0K
15:26 21.35 21.36 21.33 21.33 0.0K
15:27 21.34 21.36 21.34 21.36 0.0K
15:28 21.36 21.36 21.35 21.35 0.0K
15:29 21.35 21.35 21.35 21.35 0.0K
15:30 21.01 21.34 21.01 21.32 0.0K
15:31 21.30 21.33 21.30 21.33 0.0K
15:32 21.34 21.34 21.31 21.31 0.0K
15:33 21.31 21.31 21.29 21.29 0.0K
15:34 21.29 21.29 21.28 21.28 0.0K
15:35 21.29 21.29 21.29 21.29 0.0K
15:36 21.29 21.29 21.28 21.28 0.0K
15:37 21.28 21.32 21.28 21.32 0.0K
15:38 21.31 21.31 21.31 21.31 0.0K
15:39 21.30 21.30 21.29 21.29 0.0K
15:40 21.29 21.29 21.28 21.29 0.0K
15:41 20.94 21.32 20.94 21.32 0.0K
15:42 21.32 21.33 21.32 21.33 0.0K
15:43 21.34 21.34 21.32 21.34 0.0K
15:44 21.32 21.35 21.32 21.35 0.0K
15:45 21.36 21.38 21.36 21.38 0.0K
15:46 21.38 21.39 21.37 21.38 0.0K
15:47 21.37 21.37 21.37 21.37 0.0K
15:48 21.36 21.36 21.33 21.33 0.0K
15:49 21.34 21.34 21.31 21.32 0.0K
15:50 21.33 21.33 21.30 21.31 0.0K
15:51 21.33 21.33 21.31 21.31 0.0K
15:52 21.31 21.32 21.31 21.31 0.0K
15:53 21.31 21.32 21.31 21.32 0.0K
15:54 21.32 21.33 21.32 21.32 0.0K
15:55 21.30 21.30 21.30 21.30 0.0K
15:56 21.31 21.32 21.31 21.32 0.0K
15:57 20.94 21.33 20.94 21.33 0.0K
15:58 21.33 21.33 21.30 21.30 0.0K
15:59 21.29 21.32 21.29 21.32 0.0K
16:00 21.28 21.30 21.28 21.28 0.0K
16:01 21.26 21.26 21.25 21.25 0.0K
16:02 21.26 21.26 21.24 21.24 0.0K
16:03 21.24 21.24 21.23 21.24 0.0K
16:04 21.23 21.25 21.23 21.24 0.0K
16:05 21.25 21.25 21.25 21.25 0.0K
16:06 21.25 21.25 21.23 21.23 0.0K
16:07 21.23 21.24 21.23 21.24 0.0K
16:08 20.85 21.23 20.85 21.21 0.0K
16:09 21.21 21.22 21.21 21.22 0.0K
16:10 21.22 21.22 21.22 21.22 0.0K
16:11 21.22 21.24 21.22 21.24 0.0K
16:12 21.25 21.25 21.24 21.24 0.0K
16:13 21.25 21.26 21.25 21.25 0.0K
16:14 21.25 21.26 21.25 21.26 0.0K
16:15 21.26 21.26 21.26 21.26 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし