CBOE 1st VIX Futures Mid-Morning 15 Minute Indicative TWAP Value (TWAV1)

TWAV1
🏛️ アメリカ →
1,754.77
最終更新: 2025-09-29
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 1,974.22 1,974.22 1,974.22 1,974.22 0.0M
2021-12-30 2,033.25 2,033.25 2,033.25 2,033.25 0.0M
2021-12-29 2,096.12 2,096.12 2,096.12 2,096.12 0.0M
2021-12-28 2,157.32 2,157.32 2,157.32 2,157.32 0.0M
2021-12-24 2,154.17 2,154.17 2,154.17 2,154.17 0.0M
2021-12-23 2,259.50 2,259.50 2,259.50 2,259.50 0.0M
2021-12-22 2,197.57 2,197.57 2,197.57 2,197.57 0.0M
2021-12-21 2,479.63 2,479.63 2,479.63 2,479.63 0.0M
2021-12-18 2,146.72 2,146.72 2,146.72 2,146.72 0.0M
2021-12-17 1,912.05 1,912.05 1,912.05 1,912.05 0.0M
2021-12-16 2,214.68 2,214.68 2,214.68 2,214.68 0.0M
2021-12-15 2,140.75 2,140.75 2,140.75 2,140.75 0.0M
2021-12-14 2,057.10 2,057.10 2,057.10 2,057.10 0.0M
2021-12-11 2,030.87 2,030.87 2,030.87 2,030.87 0.0M
2021-12-10 2,075.95 2,075.95 2,075.95 2,075.95 0.0M
2021-12-09 2,228.33 2,228.33 2,228.33 2,228.33 0.0M
2021-12-08 2,354.47 2,354.47 2,354.47 2,354.47 0.0M
2021-12-07 2,743.15 2,743.15 2,743.15 2,743.15 0.0M
2021-12-04 2,651.75 2,651.75 2,651.75 2,651.75 0.0M
2021-12-03 2,590.58 2,590.58 2,590.58 2,590.58 0.0M
2021-12-02 2,353.72 2,353.72 2,353.72 2,353.72 0.0M
2021-12-01 2,373.25 2,373.25 2,373.25 2,373.25 0.0M
2021-11-30 2,271.18 2,271.18 2,271.18 2,271.18 0.0M
2021-11-27 2,355.78 2,355.78 2,355.78 2,355.78 0.0M
2021-11-25 2,144.52 2,144.52 2,144.52 2,144.52 0.0M
2021-11-24 2,079.00 2,079.00 2,079.00 2,079.00 0.0M
2021-11-23 2,031.57 2,031.57 2,031.57 2,031.57 0.0M
2021-11-20 2,064.78 2,064.78 2,064.78 2,064.78 0.0M
2021-11-19 2,033.58 2,033.58 2,033.58 2,033.58 0.0M
2021-11-18 2,012.75 2,012.75 2,012.75 2,012.75 0.0M
2021-11-17 1,689.82 1,689.82 1,689.82 1,689.82 0.0M
2021-11-16 1,728.48 1,728.48 1,728.48 1,728.48 0.0M
2021-11-13 1,822.15 1,822.15 1,822.15 1,822.15 0.0M
2021-11-12 1,879.75 1,879.75 1,879.75 1,879.75 0.0M
2021-11-11 1,899.67 1,899.67 1,899.67 1,899.67 0.0M
2021-11-10 1,901.97 1,901.97 1,901.97 1,901.97 0.0M
2021-11-09 1,825.02 1,825.02 1,825.02 1,825.02 0.0M
2021-11-06 1,727.52 1,727.52 1,727.52 1,727.52 0.0M
2021-11-05 1,695.48 1,695.48 1,695.48 1,695.48 0.0M
2021-11-04 1,791.05 1,791.05 1,791.05 1,791.05 0.0M
2021-11-03 1,816.85 1,816.85 1,816.85 1,816.85 0.0M
2021-11-02 1,886.98 1,886.98 1,886.98 1,886.98 0.0M
2021-10-30 1,902.05 1,902.05 1,902.05 1,902.05 0.0M
2021-10-29 1,898.65 1,898.65 1,898.65 1,898.65 0.0M
2021-10-28 1,867.30 1,867.30 1,867.30 1,867.30 0.0M
2021-10-27 1,853.92 1,853.92 1,853.92 1,853.92 0.0M
2021-10-26 1,915.08 1,915.08 1,915.08 1,915.08 0.0M
2021-10-23 1,870.32 1,870.32 1,870.32 1,870.32 0.0M
2021-10-22 1,946.43 1,946.43 1,946.43 1,946.43 0.0M
2021-10-21 1,958.08 1,958.08 1,958.08 1,958.08 0.0M
2021-10-20 1,658.78 1,658.78 1,658.78 1,658.78 0.0M
2021-10-19 1,723.37 1,723.37 1,723.37 1,723.37 0.0M
2021-10-16 1,688.05 1,688.05 1,688.05 1,688.05 0.0M
2021-10-15 1,822.97 1,822.97 1,822.97 1,822.97 0.0M
2021-10-14 1,969.88 1,969.88 1,969.88 1,969.88 0.0M
2021-10-13 2,001.67 2,001.67 2,001.67 2,001.67 0.0M
2021-10-12 1,947.37 1,947.37 1,947.37 1,947.37 0.0M
2021-10-09 1,978.82 1,978.82 1,978.82 1,978.82 0.0M
2021-10-08 2,047.47 2,047.47 2,047.47 2,047.47 0.0M
2021-10-07 2,255.75 2,255.75 2,255.75 2,255.75 0.0M
2021-10-06 2,217.05 2,217.05 2,217.05 2,217.05 0.0M
2021-10-05 2,204.72 2,204.72 2,204.72 2,204.72 0.0M
2021-10-02 2,292.27 2,292.27 2,292.27 2,292.27 0.0M
2021-10-01 2,181.13 2,181.13 2,181.13 2,181.13 0.0M
2021-09-30 2,258.45 2,258.45 2,258.45 2,258.45 0.0M
2021-09-29 2,154.58 2,154.58 2,154.58 2,154.58 0.0M
2021-09-28 2,005.48 2,005.48 2,005.48 2,005.48 0.0M
2021-09-25 2,059.92 2,059.92 2,059.92 2,059.92 0.0M
2021-09-24 2,107.40 2,107.40 2,107.40 2,107.40 0.0M
2021-09-23 2,285.17 2,285.17 2,285.17 2,285.17 0.0M
2021-09-22 2,360.75 2,360.75 2,360.75 2,360.75 0.0M
2021-09-21 2,379.85 2,379.85 2,379.85 2,379.85 0.0M
2021-09-18 2,089.80 2,089.80 2,089.80 2,089.80 0.0M
2021-09-17 2,109.15 2,109.15 2,109.15 2,109.15 0.0M
2021-09-16 2,130.55 2,130.55 2,130.55 2,130.55 0.0M
2021-09-15 1,926.28 1,926.28 1,926.28 1,926.28 0.0M
2021-09-14 1,954.85 1,954.85 1,954.85 1,954.85 0.0M
2021-09-11 1,850.28 1,850.28 1,850.28 1,850.28 0.0M
2021-09-10 1,862.12 1,862.12 1,862.12 1,862.12 0.0M
2021-09-09 1,923.20 1,923.20 1,923.20 1,923.20 0.0M
2021-09-08 1,884.92 1,884.92 1,884.92 1,884.92 0.0M
2021-09-04 1,852.83 1,852.83 1,852.83 1,852.83 0.0M
2021-09-03 1,790.72 1,790.72 1,790.72 1,790.72 0.0M
2021-09-02 1,857.85 1,857.85 1,857.85 1,857.85 0.0M
2021-09-01 1,899.78 1,899.78 1,899.78 1,899.78 0.0M
2021-08-31 1,890.62 1,890.62 1,890.62 1,890.62 0.0M
2021-08-28 1,952.78 1,952.78 1,952.78 1,952.78 0.0M
2021-08-27 1,945.57 1,945.57 1,945.57 1,945.57 0.0M
2021-08-26 1,958.43 1,958.43 1,958.43 1,958.43 0.0M
2021-08-25 1,978.25 1,978.25 1,978.25 1,978.25 0.0M
2021-08-24 1,971.80 1,971.80 1,971.80 1,971.80 0.0M
2021-08-21 2,151.55 2,151.55 2,151.55 2,151.55 0.0M
2021-08-20 2,229.65 2,229.65 2,229.65 2,229.65 0.0M
2021-08-19 2,040.82 2,040.82 2,040.82 2,040.82 0.0M
2021-08-18 1,731.03 1,731.03 1,731.03 1,731.03 0.0M
2021-08-17 1,778.88 1,778.88 1,778.88 1,778.88 0.0M
2021-08-14 1,662.70 1,662.70 1,662.70 1,662.70 0.0M
2021-08-13 1,758.33 1,758.33 1,758.33 1,758.33 0.0M
2021-08-12 1,785.48 1,785.48 1,785.48 1,785.48 0.0M
2021-08-11 1,800.68 1,800.68 1,800.68 1,800.68 0.0M
2021-08-10 1,880.33 1,880.33 1,880.33 1,880.33 0.0M
2021-08-07 1,907.28 1,907.28 1,907.28 1,907.28 0.0M
2021-08-06 1,945.53 1,945.53 1,945.53 1,945.53 0.0M
2021-08-05 2,027.73 2,027.73 2,027.73 2,027.73 0.0M
2021-08-04 2,116.18 2,116.18 2,116.18 2,116.18 0.0M
2021-08-03 2,014.55 2,014.55 2,014.55 2,014.55 0.0M
2021-07-31 1,992.43 1,992.43 1,992.43 1,992.43 0.0M
2021-07-30 1,984.85 1,984.85 1,984.85 1,984.85 0.0M
2021-07-29 2,101.37 2,101.37 2,101.37 2,101.37 0.0M
2021-07-28 2,071.42 2,071.42 2,071.42 2,071.42 0.0M
2021-07-27 2,073.18 2,073.18 2,073.18 2,073.18 0.0M
2021-07-24 2,016.43 2,016.43 2,016.43 2,016.43 0.0M
2021-07-23 2,030.27 2,030.27 2,030.27 2,030.27 0.0M
2021-07-22 2,068.77 2,068.77 2,068.77 2,068.77 0.0M
2021-07-21 2,135.32 2,135.32 2,135.32 2,135.32 0.0M
2021-07-20 2,150.63 2,150.63 2,150.63 2,150.63 0.0M
2021-07-17 1,712.03 1,712.03 1,712.03 1,712.03 0.0M
2021-07-16 1,767.82 1,767.82 1,767.82 1,767.82 0.0M
2021-07-15 1,721.57 1,721.57 1,721.57 1,721.57 0.0M
2021-07-14 1,720.17 1,720.17 1,720.17 1,720.17 0.0M
2021-07-13 1,770.48 1,770.48 1,770.48 1,770.48 0.0M
2021-07-10 1,858.87 1,858.87 1,858.87 1,858.87 0.0M
2021-07-09 2,000.27 2,000.27 2,000.27 2,000.27 0.0M
2021-07-08 1,797.62 1,797.62 1,797.62 1,797.62 0.0M
2021-07-07 1,747.92 1,747.92 1,747.92 1,747.92 0.0M
2021-07-03 1,694.18 1,694.18 1,694.18 1,694.18 0.0M
2021-07-02 1,775.20 1,775.20 1,775.20 1,775.20 0.0M
2021-07-01 1,818.92 1,818.92 1,818.92 1,818.92 0.0M
2021-06-30 1,759.40 1,759.40 1,759.40 1,759.40 0.0M
2021-06-29 1,766.60 1,766.60 1,766.60 1,766.60 0.0M
2021-06-26 1,809.88 1,809.88 1,809.88 1,809.88 0.0M
2021-06-25 1,796.97 1,796.97 1,796.97 1,796.97 0.0M
2021-06-24 1,849.15 1,849.15 1,849.15 1,849.15 0.0M
2021-06-23 1,985.72 1,985.72 1,985.72 1,985.72 0.0M
2021-06-22 2,071.07 2,071.07 2,071.07 2,071.07 0.0M
2021-06-19 2,034.83 2,034.83 2,034.83 2,034.83 0.0M
2021-06-18 1,932.62 1,932.62 1,932.62 1,932.62 0.0M
2021-06-17 1,929.88 1,929.88 1,929.88 1,929.88 0.0M
2021-06-16 1,696.33 1,696.33 1,696.33 1,696.33 0.0M
2021-06-15 1,652.72 1,652.72 1,652.72 1,652.72 0.0M
2021-06-12 1,616.42 1,616.42 1,616.42 1,616.42 0.0M
2021-06-11 1,739.43 1,739.43 1,739.43 1,739.43 0.0M
2021-06-10 1,786.18 1,786.18 1,786.18 1,786.18 0.0M
2021-06-09 1,786.62 1,786.62 1,786.62 1,786.62 0.0M
2021-06-08 1,812.42 1,812.42 1,812.42 1,812.42 0.0M
2021-06-05 1,838.38 1,838.38 1,838.38 1,838.38 0.0M
2021-06-04 1,971.08 1,971.08 1,971.08 1,971.08 0.0M
2021-06-03 1,907.47 1,907.47 1,907.47 1,907.47 0.0M
2021-06-02 1,880.35 1,880.35 1,880.35 1,880.35 0.0M
2021-05-29 1,855.08 1,855.08 1,855.08 1,855.08 0.0M
2021-05-28 1,922.97 1,922.97 1,922.97 1,922.97 0.0M
2021-05-27 2,035.43 2,035.43 2,035.43 2,035.43 0.0M
2021-05-26 2,078.90 2,078.90 2,078.90 2,078.90 0.0M
2021-05-25 2,123.12 2,123.12 2,123.12 2,123.12 0.0M
2021-05-22 2,172.52 2,172.52 2,172.52 2,172.52 0.0M
2021-05-21 2,283.08 2,283.08 2,283.08 2,283.08 0.0M
2021-05-20 2,464.87 2,464.87 2,464.87 2,464.87 0.0M
2021-05-19 1,993.67 1,993.67 1,993.67 1,993.67 0.0M
2021-05-18 2,025.05 2,025.05 2,025.05 2,025.05 0.0M
2021-05-15 2,024.05 2,024.05 2,024.05 2,024.05 0.0M
2021-05-14 2,362.18 2,362.18 2,362.18 2,362.18 0.0M
2021-05-13 2,286.70 2,286.70 2,286.70 2,286.70 0.0M
2021-05-12 2,067.32 2,067.32 2,067.32 2,067.32 0.0M
2021-05-11 1,843.67 1,843.67 1,843.67 1,843.67 0.0M
2021-05-08 1,953.15 1,953.15 1,953.15 1,953.15 0.0M
2021-05-07 2,045.43 2,045.43 2,045.43 2,045.43 0.0M
2021-05-06 2,009.63 2,009.63 2,009.63 2,009.63 0.0M
2021-05-05 2,094.08 2,094.08 2,094.08 2,094.08 0.0M
2021-05-04 1,990.90 1,990.90 1,990.90 1,990.90 0.0M
2021-05-01 1,984.87 1,984.87 1,984.87 1,984.87 0.0M
2021-04-30 1,957.93 1,957.93 1,957.93 1,957.93 0.0M
2021-04-29 1,968.33 1,968.33 1,968.33 1,968.33 0.0M
2021-04-28 2,022.90 2,022.90 2,022.90 2,022.90 0.0M
2021-04-27 2,026.08 2,026.08 2,026.08 2,026.08 0.0M
2021-04-24 2,093.63 2,093.63 2,093.63 2,093.63 0.0M
2021-04-23 2,019.62 2,019.62 2,019.62 2,019.62 0.0M
2021-04-22 2,113.75 2,113.75 2,113.75 2,113.75 0.0M
2021-04-21 1,809.00 1,809.00 1,809.00 1,809.00 0.0M
2021-04-20 1,730.57 1,730.57 1,730.57 1,730.57 0.0M
2021-04-17 1,724.32 1,724.32 1,724.32 1,724.32 0.0M
2021-04-16 1,743.98 1,743.98 1,743.98 1,743.98 0.0M
2021-04-15 1,775.88 1,775.88 1,775.88 1,775.88 0.0M
2021-04-14 1,783.75 1,783.75 1,783.75 1,783.75 0.0M
2021-04-13 1,858.48 1,858.48 1,858.48 1,858.48 0.0M
2021-04-10 1,857.45 1,857.45 1,857.45 1,857.45 0.0M
2021-04-09 1,873.85 1,873.85 1,873.85 1,873.85 0.0M
2021-04-08 1,947.35 1,947.35 1,947.35 1,947.35 0.0M
2021-04-07 1,935.08 1,935.08 1,935.08 1,935.08 0.0M
2021-04-06 1,946.27 1,946.27 1,946.27 1,946.27 0.0M
2021-04-02 2,036.62 2,036.62 2,036.62 2,036.62 0.0M
2021-04-01 2,056.12 2,056.12 2,056.12 2,056.12 0.0M
2021-03-31 2,215.87 2,215.87 2,215.87 2,215.87 0.0M
2021-03-30 2,203.93 2,203.93 2,203.93 2,203.93 0.0M
2021-03-27 2,168.85 2,168.85 2,168.85 2,168.85 0.0M
2021-03-26 2,366.13 2,366.13 2,366.13 2,366.13 0.0M
2021-03-25 2,241.87 2,241.87 2,241.87 2,241.87 0.0M
2021-03-24 2,206.87 2,206.87 2,206.87 2,206.87 0.0M
2021-03-23 2,306.05 2,306.05 2,306.05 2,306.05 0.0M
2021-03-20 2,449.90 2,449.90 2,449.90 2,449.90 0.0M
2021-03-19 2,340.37 2,340.37 2,340.37 2,340.37 0.0M
2021-03-18 2,423.55 2,423.55 2,423.55 2,423.55 0.0M
2021-03-17 1,995.88 1,995.88 1,995.88 1,995.88 0.0M
2021-03-16 2,162.55 2,162.55 2,162.55 2,162.55 0.0M
2021-03-13 2,330.75 2,330.75 2,330.75 2,330.75 0.0M
2021-03-12 2,304.48 2,304.48 2,304.48 2,304.48 0.0M
2021-03-11 2,318.32 2,318.32 2,318.32 2,318.32 0.0M
2021-03-10 2,436.32 2,436.32 2,436.32 2,436.32 0.0M
2021-03-09 2,518.38 2,518.38 2,518.38 2,518.38 0.0M
2021-03-06 2,714.43 2,714.43 2,714.43 2,714.43 0.0M
2021-03-05 2,613.82 2,613.82 2,613.82 2,613.82 0.0M
2021-03-04 2,493.53 2,493.53 2,493.53 2,493.53 0.0M
2021-03-03 2,453.30 2,453.30 2,453.30 2,453.30 0.0M
2021-03-02 2,470.62 2,470.62 2,470.62 2,470.62 0.0M
2021-02-27 2,747.87 2,747.87 2,747.87 2,747.87 0.0M
2021-02-26 2,412.95 2,412.95 2,412.95 2,412.95 0.0M
2021-02-25 2,537.63 2,537.63 2,537.63 2,537.63 0.0M
2021-02-24 2,699.57 2,699.57 2,699.57 2,699.57 0.0M
2021-02-23 2,556.10 2,556.10 2,556.10 2,556.10 0.0M
2021-02-20 2,545.12 2,545.12 2,545.12 2,545.12 0.0M
2021-02-19 2,611.72 2,611.72 2,611.72 2,611.72 0.0M
2021-02-18 2,655.77 2,655.77 2,655.77 2,655.77 0.0M
2021-02-17 2,168.13 2,168.13 2,168.13 2,168.13 0.0M
2021-02-13 2,267.18 2,267.18 2,267.18 2,267.18 0.0M
2021-02-12 2,366.92 2,366.92 2,366.92 2,366.92 0.0M
2021-02-11 2,366.10 2,366.10 2,366.10 2,366.10 0.0M
2021-02-10 2,414.27 2,414.27 2,414.27 2,414.27 0.0M
2021-02-09 2,405.30 2,405.30 2,405.30 2,405.30 0.0M
2021-02-06 2,434.78 2,434.78 2,434.78 2,434.78 0.0M
2021-02-05 2,478.38 2,478.38 2,478.38 2,478.38 0.0M
2021-02-04 2,688.07 2,688.07 2,688.07 2,688.07 0.0M
2021-02-03 2,865.47 2,865.47 2,865.47 2,865.47 0.0M
2021-02-02 3,233.45 3,233.45 3,233.45 3,233.45 0.0M
2021-01-30 3,138.05 3,138.05 3,138.05 3,138.05 0.0M
2021-01-29 3,027.90 3,027.90 3,027.90 3,027.90 0.0M
2021-01-28 2,836.95 2,836.95 2,836.95 2,836.95 0.0M
2021-01-27 2,536.32 2,536.32 2,536.32 2,536.32 0.0M
2021-01-26 2,536.82 2,536.82 2,536.82 2,536.82 0.0M
2021-01-23 2,504.68 2,504.68 2,504.68 2,504.68 0.0M
2021-01-22 2,479.30 2,479.30 2,479.30 2,479.30 0.0M
2021-01-21 2,519.42 2,519.42 2,519.42 2,519.42 0.0M
2021-01-20 2,298.63 2,298.63 2,298.63 2,298.63 0.0M
2021-01-16 2,363.03 2,363.03 2,363.03 2,363.03 0.0M
2021-01-15 2,241.50 2,241.50 2,241.50 2,241.50 0.0M
2021-01-14 2,319.95 2,319.95 2,319.95 2,319.95 0.0M
2021-01-13 2,405.98 2,405.98 2,405.98 2,405.98 0.0M
2021-01-12 2,384.20 2,384.20 2,384.20 2,384.20 0.0M
2021-01-09 2,285.02 2,285.02 2,285.02 2,285.02 0.0M
2021-01-08 2,350.43 2,350.43 2,350.43 2,350.43 0.0M
2021-01-07 2,442.15 2,442.15 2,442.15 2,442.15 0.0M
2021-01-06 2,619.67 2,619.67 2,619.67 2,619.67 0.0M
2021-01-05 2,405.97 2,405.97 2,405.97 2,405.97 0.0M
2021-01-01 2,349.65 2,349.65 2,349.65 2,349.65 0.0M