Cboe S

VIX1Y
🏛️ アメリカ →
22.13
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
2024-12-31 21.47 22.11 20.96 21.36 0.0M
2024-12-28 20.93 21.67 20.85 20.89 0.0M
2024-12-27 20.60 20.97 20.50 20.74 0.0M
2024-12-25 21.23 21.31 20.57 20.80 0.0M
2024-12-24 21.71 22.84 21.24 21.24 0.0M
2024-12-21 23.30 24.09 21.67 21.94 0.0M
2024-12-20 21.98 23.34 21.91 23.31 0.0M
2024-12-19 21.18 26.23 20.88 23.88 0.0M
2024-12-18 21.12 21.22 20.94 21.14 0.0M
2024-12-17 20.76 21.14 20.75 21.00 0.0M
2024-12-14 20.52 20.97 20.46 20.87 0.0M
2024-12-13 20.52 20.73 20.41 20.73 0.0M
2024-12-12 20.30 20.85 20.28 20.59 0.0M
2024-12-11 20.44 20.68 20.32 20.53 0.0M
2024-12-10 20.17 20.60 20.15 20.58 0.0M
2024-12-07 20.06 20.55 19.95 20.18 0.0M
2024-12-06 20.15 20.28 20.10 20.24 0.0M
2024-12-05 19.82 21.70 19.80 20.08 0.0M
2024-12-04 19.87 20.09 19.81 19.82 0.0M
2024-12-03 19.80 20.46 19.75 19.81 0.0M
2024-11-30 19.93 19.93 19.41 19.74 0.0M
2024-11-28 19.91 20.22 19.57 20.03 0.0M
2024-11-27 20.04 21.48 19.79 19.89 0.0M
2024-11-26 20.04 20.43 19.93 20.06 0.0M
2024-11-23 20.63 20.79 20.23 20.26 0.0M
2024-11-22 20.54 21.48 20.46 20.63 0.0M
2024-11-21 20.58 21.29 20.43 20.75 0.0M
2024-11-20 20.90 20.93 20.30 20.52 0.0M
2024-11-19 20.75 20.81 20.24 20.40 0.0M
2024-11-16 20.29 21.13 20.26 20.72 0.0M
2024-11-15 20.02 20.20 19.68 20.19 0.0M
2024-11-14 20.25 20.37 19.92 20.06 0.0M
2024-11-13 20.14 20.43 19.88 20.17 0.0M
2024-11-12 20.17 20.40 19.81 20.14 0.0M
2024-11-09 20.05 20.35 19.95 20.24 0.0M
2024-11-08 20.16 20.46 20.08 20.26 0.0M
2024-11-07 20.48 21.14 20.27 20.47 0.0M
2024-11-06 22.19 22.25 21.32 21.51 0.0M
2024-11-05 22.53 22.71 22.10 22.37 0.0M
2024-11-02 22.53 22.57 22.13 22.41 0.0M
2024-11-01 22.33 24.09 22.17 22.73 0.0M
2024-10-31 21.70 25.24 21.46 21.94 0.0M
2024-10-30 21.67 21.76 21.24 21.44 0.0M
2024-10-29 21.50 21.78 21.27 21.60 0.0M
2024-10-26 21.34 22.17 21.26 21.98 0.0M
2024-10-25 21.44 24.36 21.44 21.61 0.0M
2024-10-24 21.29 22.04 21.16 21.64 0.0M
2024-10-23 21.58 21.74 21.14 21.26 0.0M
2024-10-22 21.45 21.73 21.22 21.26 0.0M
2024-10-19 21.57 21.64 21.23 21.29 0.0M
2024-10-18 21.75 22.00 21.57 21.66 0.0M
2024-10-17 22.08 22.75 21.91 21.92 0.0M
2024-10-16 21.81 22.15 21.61 22.14 0.0M
2024-10-15 22.23 22.24 21.85 21.95 0.0M
2024-10-12 22.59 24.72 22.35 22.47 0.0M
2024-10-11 22.55 25.22 22.42 22.54 0.0M
2024-10-10 22.77 23.54 22.39 22.55 0.0M
2024-10-09 22.73 23.37 22.56 22.80 0.0M
2024-10-08 22.55 23.43 22.45 23.20 0.0M
2024-10-05 22.44 22.99 22.17 22.32 0.0M
2024-10-04 22.78 23.82 22.34 22.86 0.0M
2024-10-03 22.75 23.10 22.34 22.43 0.0M
2024-10-02 21.91 43.02 21.91 22.66 0.0M
2024-10-01 22.18 23.39 21.72 21.85 0.0M
2024-09-28 21.46 22.62 21.39 22.23 0.0M
2024-09-27 21.68 22.96 21.32 21.60 0.0M
2024-09-26 21.31 21.97 21.17 21.49 0.0M
2024-09-25 21.41 25.57 21.24 21.29 0.0M
2024-09-24 21.51 21.89 21.27 21.41 0.0M
2024-09-21 21.53 22.20 21.29 21.47 0.0M
2024-09-20 21.41 21.95 21.32 21.52 0.0M
2024-09-19 22.09 24.91 21.60 22.25 0.0M
2024-09-18 21.66 22.84 20.80 22.08 0.0M
2024-09-17 21.72 24.78 21.69 21.83 0.0M
2024-09-14 21.64 22.44 21.41 21.65 0.0M
2024-09-13 21.62 22.05 21.44 21.91 0.0M
2024-09-12 21.35 43.80 21.27 21.63 0.0M
2024-09-11 22.13 26.59 22.03 22.19 0.0M
2024-09-10 22.63 22.92 22.11 22.27 0.0M
2024-09-07 21.25 23.70 21.25 23.38 0.0M
2024-09-06 22.78 23.18 22.04 22.43 0.0M
2024-09-05 23.50 23.56 21.34 22.76 0.0M
2024-09-04 20.39 22.38 20.32 22.01 0.0M
2024-08-31 20.17 21.06 19.96 20.29 0.0M
2024-08-30 20.29 20.58 19.89 20.18 0.0M
2024-08-29 20.09 21.00 20.08 20.81 0.0M
2024-08-28 20.56 20.67 19.87 20.04 0.0M
2024-08-27 20.33 20.68 20.16 20.27 0.0M
2024-08-24 21.12 21.34 20.74 21.24 0.0M
2024-08-23 21.06 21.66 20.48 21.65 0.0M
2024-08-22 20.81 23.56 20.78 21.44 0.0M
2024-08-21 20.23 20.98 20.02 20.66 0.0M
2024-08-20 20.49 20.51 19.92 20.04 0.0M
2024-08-17 20.48 26.76 19.94 20.08 0.0M
2024-08-16 20.33 20.40 19.44 19.99 0.0M
2024-08-15 21.02 21.34 20.53 20.72 0.0M
2024-08-14 21.64 21.98 20.97 21.06 0.0M
2024-08-13 21.77 23.38 20.95 21.91 0.0M
2024-08-10 23.62 23.65 21.82 21.86 0.0M
2024-08-09 23.44 24.33 22.82 23.30 0.0M
2024-08-08 22.40 25.34 21.93 24.09 0.0M
2024-08-07 25.00 27.33 22.18 23.96 0.0M
2024-08-06 32.02 33.32 23.80 26.38 0.0M
2024-08-03 21.29 23.45 21.14 22.43 0.0M
2024-08-02 19.28 20.69 19.23 20.43 0.0M
2024-08-01 19.39 19.40 18.93 19.25 0.0M
2024-07-31 19.47 25.28 19.34 19.93 0.0M
2024-07-30 19.71 19.73 19.36 19.51 0.0M
2024-07-27 20.28 20.29 19.59 19.63 0.0M
2024-07-26 20.39 20.78 19.65 20.56 0.0M
2024-07-25 19.70 20.49 19.51 20.41 0.0M
2024-07-24 19.42 19.53 18.96 19.37 0.0M
2024-07-23 19.71 19.71 19.07 19.35 0.0M
2024-07-20 20.06 20.06 19.48 19.83 0.0M
2024-07-19 19.38 19.79 18.96 19.55 0.0M
2024-07-18 19.36 19.47 18.86 19.28 0.0M
2024-07-17 18.96 18.97 18.60 18.86 0.0M
2024-07-16 18.78 18.91 18.42 18.86 0.0M
2024-07-13 18.86 18.86 18.31 18.61 0.0M
2024-07-12 18.73 18.85 18.37 18.80 0.0M
2024-07-11 18.50 18.51 18.33 18.50 0.0M
2024-07-10 18.42 18.57 18.31 18.48 0.0M
2024-07-09 18.49 18.53 18.38 18.38 0.0M
2024-07-06 18.43 18.50 18.32 18.44 0.0M
2024-07-04 18.36 18.77 18.30 18.40 0.0M
2024-07-03 18.65 18.65 18.29 18.38 0.0M
2024-07-02 18.78 18.88 18.42 18.48 0.0M
2024-06-29 18.74 18.81 18.53 18.73 0.0M
2024-06-28 18.89 18.93 18.66 18.66 0.0M
2024-06-27 19.10 19.10 18.80 18.89 0.0M
2024-06-26 19.17 19.19 18.87 18.90 0.0M
2024-06-25 19.30 19.34 19.03 19.25 0.0M
2024-06-22 19.54 19.94 19.05 19.13 0.0M
2024-06-21 18.68 19.18 18.66 19.09 0.0M
2024-06-19 18.59 18.85 18.53 18.59 0.0M
2024-06-18 18.73 18.78 18.47 18.56 0.0M
2024-06-15 18.57 18.66 18.43 18.59 0.0M
2024-06-14 18.23 18.47 18.11 18.25 0.0M
2024-06-13 18.20 18.22 18.03 18.21 0.0M
2024-06-12 18.48 18.50 18.24 18.25 0.0M
2024-06-11 18.53 18.55 18.27 18.32 0.0M
2024-06-08 18.49 18.50 18.14 18.25 0.0M
2024-06-07 18.45 18.45 18.30 18.35 0.0M
2024-06-06 18.61 18.62 18.33 18.37 0.0M
2024-06-05 18.74 18.76 18.51 18.61 0.0M
2024-06-04 18.54 18.78 18.38 18.50 0.0M
2024-06-01 18.79 19.10 18.40 18.40 0.0M
2024-05-31 18.95 18.95 18.67 18.90 0.0M
2024-05-30 18.96 19.00 18.73 18.89 0.0M
2024-05-29 18.51 18.74 18.47 18.56 0.0M
2024-05-25 18.59 18.74 18.40 18.44 0.0M
2024-05-24 18.36 18.79 18.36 18.66 0.0M
2024-05-23 18.37 18.53 18.24 18.47 0.0M
2024-05-22 18.52 18.53 18.25 18.27 0.0M
2024-05-21 18.37 18.40 18.23 18.33 0.0M
2024-05-18 18.36 18.39 18.22 18.31 0.0M
2024-05-17 18.32 18.39 18.25 18.37 0.0M
2024-05-16 18.52 18.53 18.23 18.28 0.0M
2024-05-15 18.72 18.76 18.57 18.72 0.0M
2024-05-14 18.86 18.87 18.59 18.65 0.0M
2024-05-11 18.60 18.68 18.51 18.68 0.0M
2024-05-10 18.74 18.76 18.50 18.55 0.0M
2024-05-09 19.12 19.12 18.60 18.69 0.0M
2024-05-08 18.97 18.98 18.72 18.87 0.0M
2024-05-07 18.99 19.04 18.74 18.88 0.0M
2024-05-04 19.16 20.57 18.97 18.98 0.0M
2024-05-03 19.59 19.77 19.36 19.40 0.0M
2024-05-02 19.84 19.87 19.13 19.72 0.0M
2024-05-01 19.55 19.89 19.35 19.65 0.0M
2024-04-30 19.58 19.63 19.38 19.44 0.0M
2024-04-27 19.64 19.89 19.34 19.60 0.0M
2024-04-26 20.37 20.48 19.21 19.60 0.0M
2024-04-25 20.20 20.62 19.82 20.04 0.0M
2024-04-24 20.43 20.43 19.89 20.00 0.0M
2024-04-23 21.36 21.38 20.43 20.50 0.0M
2024-04-20 22.06 22.08 21.28 21.59 0.0M
2024-04-19 21.57 21.61 21.15 21.41 0.0M
2024-04-18 21.76 21.92 21.29 21.52 0.0M
2024-04-17 21.92 22.10 21.42 21.57 0.0M
2024-04-16 21.05 22.03 20.88 22.00 0.0M
2024-04-13 21.08 21.73 20.89 21.29 0.0M
2024-04-12 20.92 21.24 20.44 20.45 0.0M
2024-04-11 20.92 21.55 20.31 20.70 0.0M
2024-04-10 20.57 20.85 20.12 20.38 0.0M
2024-04-09 20.87 20.87 20.44 20.47 0.0M
2024-04-06 20.91 20.93 20.58 20.83 0.0M
2024-04-05 20.14 20.93 20.03 20.78 0.0M
2024-04-04 20.46 20.46 20.19 20.21 0.0M
2024-04-03 20.34 20.51 20.24 20.24 0.0M
2024-04-02 20.24 20.28 19.93 19.93 0.0M
2024-03-29 20.02 20.06 19.50 20.03 0.0M
2024-03-28 20.11 20.21 19.87 19.88 0.0M
2024-03-27 20.37 20.37 19.95 20.10 0.0M
2024-03-26 20.47 20.47 20.08 20.23 0.0M
2024-03-23 20.29 20.29 20.01 20.14 0.0M
2024-03-22 20.14 20.14 19.92 19.97 0.0M
2024-03-21 20.65 20.65 19.97 19.99 0.0M
2024-03-20 20.83 20.86 20.24 20.27 0.0M
2024-03-19 20.80 20.80 20.50 20.51 0.0M
2024-03-16 20.84 21.06 20.60 20.65 0.0M
2024-03-15 20.32 20.77 20.17 20.48 0.0M
2024-03-14 20.31 20.33 20.12 20.20 0.0M
2024-03-13 20.53 20.57 20.10 20.11 0.0M
2024-03-12 20.70 20.71 20.45 20.45 0.0M
2024-03-09 20.13 20.55 19.91 20.27 0.0M
2024-03-08 20.12 20.19 19.95 20.06 0.0M
2024-03-07 19.96 20.16 19.85 20.14 0.0M
2024-03-06 19.94 20.26 19.79 20.08 0.0M
2024-03-05 19.65 19.70 19.48 19.70 0.0M
2024-03-02 19.47 19.49 19.05 19.40 0.0M
2024-03-01 19.40 19.55 19.21 19.32 0.0M
2024-02-29 19.47 19.51 19.26 19.43 0.0M
2024-02-28 19.48 19.48 19.16 19.18 0.0M
2024-02-27 19.57 19.57 19.29 19.35 0.0M
2024-02-24 19.59 19.59 19.36 19.38 0.0M
2024-02-23 19.73 19.73 19.38 19.51 0.0M
2024-02-22 20.38 20.40 19.87 19.87 0.0M
2024-02-21 20.13 20.39 20.00 20.20 0.0M
2024-02-17 19.63 19.89 19.43 19.89 0.0M
2024-02-16 19.57 19.93 19.36 19.77 0.0M
2024-02-15 19.40 19.87 19.31 19.48 0.0M
2024-02-14 19.75 20.52 19.59 19.80 0.0M
2024-02-13 19.14 19.41 19.09 19.40 0.0M
2024-02-10 18.97 19.14 18.94 19.07 0.0M
2024-02-09 18.95 19.09 18.90 18.94 0.0M
2024-02-08 18.92 19.06 18.76 18.97 0.0M
2024-02-07 19.18 19.30 19.04 19.09 0.0M
2024-02-06 19.50 19.60 19.14 19.26 0.0M
2024-02-03 19.62 19.66 19.39 19.53 0.0M
2024-02-02 19.61 21.00 19.23 19.52 0.0M
2024-02-01 19.31 19.88 18.99 19.76 0.0M
2024-01-31 19.24 20.55 18.81 20.55 0.0M
2024-01-30 19.23 19.30 19.01 19.12 0.0M
2024-01-27 19.14 19.18 18.82 19.05 0.0M
2024-01-26 18.93 19.25 18.63 19.19 0.0M
2024-01-25 18.67 18.98 18.26 18.91 0.0M
2024-01-24 18.97 19.01 18.68 18.68 0.0M
2024-01-23 19.20 19.20 18.94 18.94 0.0M
2024-01-20 19.48 19.62 19.18 19.18 0.0M
2024-01-19 19.72 19.93 19.53 19.55 0.0M
2024-01-18 19.99 20.29 19.88 20.03 0.0M
2024-01-17 19.69 19.86 19.49 19.75 0.0M
2024-01-13 19.14 19.48 19.10 19.47 0.0M
2024-01-12 19.18 19.55 19.12 19.17 0.0M
2024-01-11 19.67 19.67 19.14 19.25 0.0M
2024-01-10 19.82 19.85 19.50 19.66 0.0M
2024-01-09 20.08 20.09 19.57 19.61 0.0M
2024-01-06 20.35 20.36 19.96 20.05 0.0M
2024-01-05 20.51 20.55 20.28 20.28 0.0M
2024-01-04 20.41 20.70 20.22 20.51 0.0M
2024-01-03 20.39 20.56 20.19 20.19 0.0M