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
2023-12-30 1,396.85 1,396.85 1,396.85 1,396.85 0.0M
2023-12-29 1,401.03 1,401.03 1,401.03 1,401.03 0.0M
2023-12-28 1,433.85 1,433.85 1,433.85 1,433.85 0.0M
2023-12-27 1,504.60 1,504.60 1,504.60 1,504.60 0.0M
2023-12-23 1,564.90 1,564.90 1,564.90 1,564.90 0.0M
2023-12-22 1,552.78 1,552.78 1,552.78 1,552.78 0.0M
2023-12-21 1,479.77 1,479.77 1,479.77 1,479.77 0.0M
2023-12-20 1,243.37 1,243.37 1,243.37 1,243.37 0.0M
2023-12-19 1,250.82 1,250.82 1,250.82 1,250.82 0.0M
2023-12-16 1,227.45 1,227.45 1,227.45 1,227.45 0.0M
2023-12-15 1,223.05 1,223.05 1,223.05 1,223.05 0.0M
2023-12-14 1,246.05 1,246.05 1,246.05 1,246.05 0.0M
2023-12-13 1,268.18 1,268.18 1,268.18 1,268.18 0.0M
2023-12-12 1,332.63 1,332.63 1,332.63 1,332.63 0.0M
2023-12-09 1,351.33 1,351.33 1,351.33 1,351.33 0.0M
2023-12-08 1,377.20 1,377.20 1,377.20 1,377.20 0.0M
2023-12-07 1,352.28 1,352.28 1,352.28 1,352.28 0.0M
2023-12-06 1,387.53 1,387.53 1,387.53 1,387.53 0.0M
2023-12-05 1,410.92 1,410.92 1,410.92 1,410.92 0.0M
2023-12-02 1,370.53 1,370.53 1,370.53 1,370.53 0.0M
2023-12-01 1,390.90 1,390.90 1,390.90 1,390.90 0.0M
2023-11-30 1,384.23 1,384.23 1,384.23 1,384.23 0.0M
2023-11-29 1,388.60 1,388.60 1,388.60 1,388.60 0.0M
2023-11-28 1,400.08 1,400.08 1,400.08 1,400.08 0.0M
2023-11-25 1,447.10 1,447.10 1,447.10 1,447.10 0.0M
2023-11-23 1,438.87 1,438.87 1,438.87 1,438.87 0.0M
2023-11-22 1,474.47 1,474.47 1,474.47 1,474.47 0.0M
2023-11-21 1,470.72 1,470.72 1,470.72 1,470.72 0.0M
2023-11-18 1,510.32 1,510.32 1,510.32 1,510.32 0.0M
2023-11-17 1,516.43 1,516.43 1,516.43 1,516.43 0.0M
2023-11-16 1,548.42 1,548.42 1,548.42 1,548.42 0.0M
2023-11-15 1,423.27 1,423.27 1,423.27 1,423.27 0.0M
2023-11-14 1,507.25 1,507.25 1,507.25 1,507.25 0.0M
2023-11-11 1,532.88 1,532.88 1,532.88 1,532.88 0.0M
2023-11-10 1,511.27 1,511.27 1,511.27 1,511.27 0.0M
2023-11-09 1,515.67 1,515.67 1,515.67 1,515.67 0.0M
2023-11-08 1,567.48 1,567.48 1,567.48 1,567.48 0.0M
2023-11-07 1,594.75 1,594.75 1,594.75 1,594.75 0.0M
2023-11-04 1,608.48 1,608.48 1,608.48 1,608.48 0.0M
2023-11-03 1,693.93 1,693.93 1,693.93 1,693.93 0.0M
2023-11-02 1,765.48 1,765.48 1,765.48 1,765.48 0.0M
2023-11-01 1,951.03 1,951.03 1,951.03 1,951.03 0.0M
2023-10-31 1,993.00 1,993.00 1,993.00 1,993.00 0.0M
2023-10-28 2,007.43 2,007.43 2,007.43 2,007.43 0.0M
2023-10-27 2,044.45 2,044.45 2,044.45 2,044.45 0.0M
2023-10-26 1,960.52 1,960.52 1,960.52 1,960.52 0.0M
2023-10-25 1,955.45 1,955.45 1,955.45 1,955.45 0.0M
2023-10-24 2,088.22 2,088.22 2,088.22 2,088.22 0.0M
2023-10-21 2,047.82 2,047.82 2,047.82 2,047.82 0.0M
2023-10-20 1,938.25 1,938.25 1,938.25 1,938.25 0.0M
2023-10-19 1,901.43 1,901.43 1,901.43 1,901.43 0.0M
2023-10-18 1,828.37 1,828.37 1,828.37 1,828.37 0.0M
2023-10-17 1,815.88 1,815.88 1,815.88 1,815.88 0.0M
2023-10-14 1,693.97 1,693.97 1,693.97 1,693.97 0.0M
2023-10-13 1,627.15 1,627.15 1,627.15 1,627.15 0.0M
2023-10-12 1,646.92 1,646.92 1,646.92 1,646.92 0.0M
2023-10-11 1,728.93 1,728.93 1,728.93 1,728.93 0.0M
2023-10-10 1,869.98 1,869.98 1,869.98 1,869.98 0.0M
2023-10-07 1,918.40 1,918.40 1,918.40 1,918.40 0.0M
2023-10-06 1,871.13 1,871.13 1,871.13 1,871.13 0.0M
2023-10-05 1,903.58 1,903.58 1,903.58 1,903.58 0.0M
2023-10-04 1,824.13 1,824.13 1,824.13 1,824.13 0.0M
2023-10-03 1,794.40 1,794.40 1,794.40 1,794.40 0.0M
2023-09-30 1,661.00 1,661.00 1,661.00 1,661.00 0.0M
2023-09-29 1,829.15 1,829.15 1,829.15 1,829.15 0.0M
2023-09-28 1,856.72 1,856.72 1,856.72 1,856.72 0.0M
2023-09-27 1,785.73 1,785.73 1,785.73 1,785.73 0.0M
2023-09-26 1,766.75 1,766.75 1,766.75 1,766.75 0.0M
2023-09-23 1,744.40 1,744.40 1,744.40 1,744.40 0.0M
2023-09-22 1,704.33 1,704.33 1,704.33 1,704.33 0.0M
2023-09-21 1,525.13 1,525.13 1,525.13 1,525.13 0.0M
2023-09-20 1,411.05 1,411.05 1,411.05 1,411.05 0.0M
2023-09-19 1,454.52 1,454.52 1,454.52 1,454.52 0.0M
2023-09-16 1,349.35 1,349.35 1,349.35 1,349.35 0.0M
2023-09-15 1,364.43 1,364.43 1,364.43 1,364.43 0.0M
2023-09-14 1,419.28 1,419.28 1,419.28 1,419.28 0.0M
2023-09-13 1,450.25 1,450.25 1,450.25 1,450.25 0.0M
2023-09-12 1,478.75 1,478.75 1,478.75 1,478.75 0.0M
2023-09-09 1,498.18 1,498.18 1,498.18 1,498.18 0.0M
2023-09-08 1,602.30 1,602.30 1,602.30 1,602.30 0.0M
2023-09-07 1,510.35 1,510.35 1,510.35 1,510.35 0.0M
2023-09-06 1,503.85 1,503.85 1,503.85 1,503.85 0.0M
2023-09-02 1,482.27 1,482.27 1,482.27 1,482.27 0.0M
2023-09-01 1,517.85 1,517.85 1,517.85 1,517.85 0.0M
2023-08-31 1,567.07 1,567.07 1,567.07 1,567.07 0.0M
2023-08-30 1,611.05 1,611.05 1,611.05 1,611.05 0.0M
2023-08-29 1,669.95 1,669.95 1,669.95 1,669.95 0.0M
2023-08-26 1,770.62 1,770.62 1,770.62 1,770.62 0.0M
2023-08-25 1,712.02 1,712.02 1,712.02 1,712.02 0.0M
2023-08-24 1,748.30 1,748.30 1,748.30 1,748.30 0.0M
2023-08-23 1,784.90 1,784.90 1,784.90 1,784.90 0.0M
2023-08-22 1,805.28 1,805.28 1,805.28 1,805.28 0.0M
2023-08-19 1,929.20 1,929.20 1,929.20 1,929.20 0.0M
2023-08-18 1,780.67 1,780.67 1,780.67 1,780.67 0.0M
2023-08-17 1,746.28 1,746.28 1,746.28 1,746.28 0.0M
2023-08-16 1,562.70 1,562.70 1,562.70 1,562.70 0.0M
2023-08-15 1,577.47 1,577.47 1,577.47 1,577.47 0.0M
2023-08-12 1,639.15 1,639.15 1,639.15 1,639.15 0.0M
2023-08-11 1,519.50 1,519.50 1,519.50 1,519.50 0.0M
2023-08-10 1,625.73 1,625.73 1,625.73 1,625.73 0.0M
2023-08-09 1,774.65 1,774.65 1,774.65 1,774.65 0.0M
2023-08-08 1,706.62 1,706.62 1,706.62 1,706.62 0.0M
2023-08-05 1,590.68 1,590.68 1,590.68 1,590.68 0.0M
2023-08-04 1,740.17 1,740.17 1,740.17 1,740.17 0.0M
2023-08-03 1,631.08 1,631.08 1,631.08 1,631.08 0.0M
2023-08-02 1,517.50 1,517.50 1,517.50 1,517.50 0.0M
2023-08-01 1,497.70 1,497.70 1,497.70 1,497.70 0.0M
2023-07-29 1,503.23 1,503.23 1,503.23 1,503.23 0.0M
2023-07-28 1,471.57 1,471.57 1,471.57 1,471.57 0.0M
2023-07-27 1,520.95 1,520.95 1,520.95 1,520.95 0.0M
2023-07-26 1,519.53 1,519.53 1,519.53 1,519.53 0.0M
2023-07-25 1,550.58 1,550.58 1,550.58 1,550.58 0.0M
2023-07-22 1,565.88 1,565.88 1,565.88 1,565.88 0.0M
2023-07-21 1,572.35 1,572.35 1,572.35 1,572.35 0.0M
2023-07-20 1,550.13 1,550.13 1,550.13 1,550.13 0.0M
2023-07-19 1,357.67 1,357.67 1,357.67 1,357.67 0.0M
2023-07-18 1,380.75 1,380.75 1,380.75 1,380.75 0.0M
2023-07-15 1,418.33 1,418.33 1,418.33 1,418.33 0.0M
2023-07-14 1,395.37 1,395.37 1,395.37 1,395.37 0.0M
2023-07-13 1,478.23 1,478.23 1,478.23 1,478.23 0.0M
2023-07-12 1,548.42 1,548.42 1,548.42 1,548.42 0.0M
2023-07-11 1,586.08 1,586.08 1,586.08 1,586.08 0.0M
2023-07-08 1,608.67 1,608.67 1,608.67 1,608.67 0.0M
2023-07-07 1,654.75 1,654.75 1,654.75 1,654.75 0.0M
2023-07-06 1,519.35 1,519.35 1,519.35 1,519.35 0.0M
2023-07-04 1,505.77 1,505.77 1,505.77 1,505.77 0.0M
2023-07-01 1,513.45 1,513.45 1,513.45 1,513.45 0.0M
2023-06-30 1,512.23 1,512.23 1,512.23 1,512.23 0.0M
2023-06-29 1,535.05 1,535.05 1,535.05 1,535.05 0.0M
2023-06-28 1,570.37 1,570.37 1,570.37 1,570.37 0.0M
2023-06-27 1,571.95 1,571.95 1,571.95 1,571.95 0.0M
2023-06-24 1,624.95 1,624.95 1,624.95 1,624.95 0.0M
2023-06-23 1,633.30 1,633.30 1,633.30 1,633.30 0.0M
2023-06-22 1,634.60 1,634.60 1,634.60 1,634.60 0.0M
2023-06-21 1,441.13 1,441.13 1,441.13 1,441.13 0.0M
2023-06-17 1,494.25 1,494.25 1,494.25 1,494.25 0.0M
2023-06-16 1,470.45 1,470.45 1,470.45 1,470.45 0.0M
2023-06-15 1,502.37 1,502.37 1,502.37 1,502.37 0.0M
2023-06-14 1,523.60 1,523.60 1,523.60 1,523.60 0.0M
2023-06-13 1,557.60 1,557.60 1,557.60 1,557.60 0.0M
2023-06-10 1,502.22 1,502.22 1,502.22 1,502.22 0.0M
2023-06-09 1,552.80 1,552.80 1,552.80 1,552.80 0.0M
2023-06-08 1,549.17 1,549.17 1,549.17 1,549.17 0.0M
2023-06-07 1,627.63 1,627.63 1,627.63 1,627.63 0.0M
2023-06-06 1,689.47 1,689.47 1,689.47 1,689.47 0.0M
2023-06-03 1,723.05 1,723.05 1,723.05 1,723.05 0.0M
2023-06-02 1,861.85 1,861.85 1,861.85 1,861.85 0.0M
2023-06-01 1,903.13 1,903.13 1,903.13 1,903.13 0.0M
2023-05-31 1,886.72 1,886.72 1,886.72 1,886.72 0.0M
2023-05-27 1,963.87 1,963.87 1,963.87 1,963.87 0.0M
2023-05-26 2,042.92 2,042.92 2,042.92 2,042.92 0.0M
2023-05-25 2,083.08 2,083.08 2,083.08 2,083.08 0.0M
2023-05-24 1,993.03 1,993.03 1,993.03 1,993.03 0.0M
2023-05-23 1,960.62 1,960.62 1,960.62 1,960.62 0.0M
2023-05-20 1,896.85 1,896.85 1,896.85 1,896.85 0.0M
2023-05-19 1,991.22 1,991.22 1,991.22 1,991.22 0.0M
2023-05-18 2,027.80 2,027.80 2,027.80 2,027.80 0.0M
2023-05-17 1,791.25 1,791.25 1,791.25 1,791.25 0.0M
2023-05-16 1,828.13 1,828.13 1,828.13 1,828.13 0.0M
2023-05-13 1,801.58 1,801.58 1,801.58 1,801.58 0.0M
2023-05-12 1,941.92 1,941.92 1,941.92 1,941.92 0.0M
2023-05-11 1,901.35 1,901.35 1,901.35 1,901.35 0.0M
2023-05-10 1,952.82 1,952.82 1,952.82 1,952.82 0.0M
2023-05-09 1,926.33 1,926.33 1,926.33 1,926.33 0.0M
2023-05-06 1,996.60 1,996.60 1,996.60 1,996.60 0.0M
2023-05-05 2,087.13 2,087.13 2,087.13 2,087.13 0.0M
2023-05-04 1,945.12 1,945.12 1,945.12 1,945.12 0.0M
2023-05-03 1,894.15 1,894.15 1,894.15 1,894.15 0.0M
2023-05-02 1,805.50 1,805.50 1,805.50 1,805.50 0.0M
2023-04-29 1,912.98 1,912.98 1,912.98 1,912.98 0.0M
2023-04-28 1,950.08 1,950.08 1,950.08 1,950.08 0.0M
2023-04-27 2,047.28 2,047.28 2,047.28 2,047.28 0.0M
2023-04-26 1,968.70 1,968.70 1,968.70 1,968.70 0.0M
2023-04-25 1,947.82 1,947.82 1,947.82 1,947.82 0.0M
2023-04-22 1,981.07 1,981.07 1,981.07 1,981.07 0.0M
2023-04-21 1,959.83 1,959.83 1,959.83 1,959.83 0.0M
2023-04-20 1,952.05 1,952.05 1,952.05 1,952.05 0.0M
2023-04-19 1,726.02 1,726.02 1,726.02 1,726.02 0.0M
2023-04-18 1,791.95 1,791.95 1,791.95 1,791.95 0.0M
2023-04-15 1,844.90 1,844.90 1,844.90 1,844.90 0.0M
2023-04-14 1,949.13 1,949.13 1,949.13 1,949.13 0.0M
2023-04-13 1,966.85 1,966.85 1,966.85 1,966.85 0.0M
2023-04-12 1,967.73 1,967.73 1,967.73 1,967.73 0.0M
2023-04-11 2,021.55 2,021.55 2,021.55 2,021.55 0.0M
2023-04-07 2,079.60 2,079.60 2,079.60 2,079.60 0.0M
2023-04-06 2,068.55 2,068.55 2,068.55 2,068.55 0.0M
2023-04-05 2,043.78 2,043.78 2,043.78 2,043.78 0.0M
2023-04-04 2,072.17 2,072.17 2,072.17 2,072.17 0.0M
2023-04-01 2,072.03 2,072.03 2,072.03 2,072.03 0.0M
2023-03-31 2,086.30 2,086.30 2,086.30 2,086.30 0.0M
2023-03-30 2,116.27 2,116.27 2,116.27 2,116.27 0.0M
2023-03-29 2,208.18 2,208.18 2,208.18 2,208.18 0.0M
2023-03-28 2,257.72 2,257.72 2,257.72 2,257.72 0.0M
2023-03-25 2,548.63 2,548.63 2,548.63 2,548.63 0.0M
2023-03-24 2,250.67 2,250.67 2,250.67 2,250.67 0.0M
2023-03-23 2,244.18 2,244.18 2,244.18 2,244.18 0.0M
2023-03-22 2,253.82 2,253.82 2,253.82 2,253.82 0.0M
2023-03-21 2,547.75 2,547.75 2,547.75 2,547.75 0.0M
2023-03-18 2,399.13 2,399.13 2,399.13 2,399.13 0.0M
2023-03-17 2,617.85 2,617.85 2,617.85 2,617.85 0.0M
2023-03-16 2,595.27 2,595.27 2,595.27 2,595.27 0.0M
2023-03-15 2,339.57 2,339.57 2,339.57 2,339.57 0.0M
2023-03-14 2,579.23 2,579.23 2,579.23 2,579.23 0.0M
2023-03-11 2,275.80 2,275.80 2,275.80 2,275.80 0.0M
2023-03-10 1,905.82 1,905.82 1,905.82 1,905.82 0.0M
2023-03-09 1,963.12 1,963.12 1,963.12 1,963.12 0.0M
2023-03-08 1,903.77 1,903.77 1,903.77 1,903.77 0.0M
2023-03-07 1,925.43 1,925.43 1,925.43 1,925.43 0.0M
2023-03-04 1,994.60 1,994.60 1,994.60 1,994.60 0.0M
2023-03-03 2,104.50 2,104.50 2,104.50 2,104.50 0.0M
2023-03-02 2,069.20 2,069.20 2,069.20 2,069.20 0.0M
2023-03-01 2,094.55 2,094.55 2,094.55 2,094.55 0.0M
2023-02-28 2,132.77 2,132.77 2,132.77 2,132.77 0.0M
2023-02-25 2,265.82 2,265.82 2,265.82 2,265.82 0.0M
2023-02-24 2,157.83 2,157.83 2,157.83 2,157.83 0.0M
2023-02-23 2,286.70 2,286.70 2,286.70 2,286.70 0.0M
2023-02-22 2,219.73 2,219.73 2,219.73 2,219.73 0.0M
2023-02-18 2,189.65 2,189.65 2,189.65 2,189.65 0.0M
2023-02-17 2,088.78 2,088.78 2,088.78 2,088.78 0.0M
2023-02-16 2,049.63 2,049.63 2,049.63 2,049.63 0.0M
2023-02-15 1,918.33 1,918.33 1,918.33 1,918.33 0.0M
2023-02-14 2,050.85 2,050.85 2,050.85 2,050.85 0.0M
2023-02-11 2,129.28 2,129.28 2,129.28 2,129.28 0.0M
2023-02-10 1,959.18 1,959.18 1,959.18 1,959.18 0.0M
2023-02-09 1,936.13 1,936.13 1,936.13 1,936.13 0.0M
2023-02-08 2,016.57 2,016.57 2,016.57 2,016.57 0.0M
2023-02-07 1,976.62 1,976.62 1,976.62 1,976.62 0.0M
2023-02-04 1,950.98 1,950.98 1,950.98 1,950.98 0.0M
2023-02-03 1,829.15 1,829.15 1,829.15 1,829.15 0.0M
2023-02-02 1,959.65 1,959.65 1,959.65 1,959.65 0.0M
2023-02-01 2,001.97 2,001.97 2,001.97 2,001.97 0.0M
2023-01-31 1,994.30 1,994.30 1,994.30 1,994.30 0.0M
2023-01-28 1,926.62 1,926.62 1,926.62 1,926.62 0.0M
2023-01-27 1,995.07 1,995.07 1,995.07 1,995.07 0.0M
2023-01-26 2,069.97 2,069.97 2,069.97 2,069.97 0.0M
2023-01-25 2,063.00 2,063.00 2,063.00 2,063.00 0.0M
2023-01-24 2,094.80 2,094.80 2,094.80 2,094.80 0.0M
2023-01-21 2,153.08 2,153.08 2,153.08 2,153.08 0.0M
2023-01-20 2,224.97 2,224.97 2,224.97 2,224.97 0.0M
2023-01-19 2,074.95 2,074.95 2,074.95 2,074.95 0.0M
2023-01-18 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2023-01-14 1,967.53 1,967.53 1,967.53 1,967.53 0.0M
2023-01-13 2,106.80 2,106.80 2,106.80 2,106.80 0.0M
2023-01-12 2,116.80 2,116.80 2,116.80 2,116.80 0.0M
2023-01-11 2,226.18 2,226.18 2,226.18 2,226.18 0.0M
2023-01-10 2,211.53 2,211.53 2,211.53 2,211.53 0.0M
2023-01-07 2,238.22 2,238.22 2,238.22 2,238.22 0.0M
2023-01-06 2,281.83 2,281.83 2,281.83 2,281.83 0.0M
2023-01-05 2,271.55 2,271.55 2,271.55 2,271.55 0.0M
2023-01-04 2,314.33 2,314.33 2,314.33 2,314.33 0.0M