CBOE Standard Monthly Only Volatility (VIXMO)

VIXMO
🏛️ アメリカ →
16.18
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 17.29 17.90 16.77 17.47 0.0M
2021-12-30 17.81 18.13 16.87 17.13 0.0M
2021-12-29 18.17 18.61 17.68 17.69 0.0M
2021-12-28 18.77 18.99 17.67 17.79 0.0M
2021-12-24 18.58 18.59 17.64 17.98 0.0M
2021-12-23 20.67 20.78 18.58 18.62 0.0M
2021-12-22 21.70 22.47 20.76 20.88 0.0M
2021-12-21 25.51 25.77 22.49 22.52 0.0M
2021-12-18 21.18 24.21 19.41 20.48 0.0M
2021-12-17 17.61 21.03 17.53 19.34 0.0M
2021-12-16 20.80 22.37 17.68 18.08 0.0M
2021-12-15 20.98 21.88 19.80 20.69 0.0M
2021-12-14 18.37 20.00 18.33 18.95 0.0M
2021-12-11 19.73 21.01 19.26 19.26 0.0M
2021-12-10 20.86 22.31 20.21 21.74 0.0M
2021-12-09 22.44 22.82 20.27 20.30 0.0M
2021-12-08 24.21 24.21 21.87 22.32 0.0M
2021-12-07 28.92 30.63 27.03 27.30 0.0M
2021-12-04 26.85 35.81 26.36 31.34 0.0M
2021-12-03 29.77 30.89 27.38 28.21 0.0M
2021-12-02 24.34 32.76 22.85 31.17 0.0M
2021-12-01 25.51 28.68 24.00 27.49 0.0M
2021-11-30 24.38 25.52 22.03 23.23 0.0M
2021-11-27 25.48 29.32 24.17 29.08 0.0M
2021-11-25 20.76 21.29 18.89 18.95 0.0M
2021-11-24 19.93 21.22 19.35 19.69 0.0M
2021-11-23 18.17 19.94 17.75 19.50 0.0M
2021-11-20 18.35 18.77 17.40 18.08 0.0M
2021-11-19 17.15 18.20 16.95 17.69 0.0M
2021-11-18 16.44 17.20 16.44 17.13 0.0M
2021-11-17 16.96 16.96 15.97 16.33 0.0M
2021-11-16 16.71 17.36 16.39 16.39 0.0M
2021-11-13 17.42 17.71 16.58 16.71 0.0M
2021-11-12 18.28 18.50 17.67 18.02 0.0M
2021-11-11 18.77 20.24 17.74 19.14 0.0M
2021-11-10 17.95 19.04 17.91 18.31 0.0M
2021-11-09 17.25 18.25 17.19 17.76 0.0M
2021-11-06 16.05 17.59 15.77 17.10 0.0M
2021-11-05 15.75 16.86 15.63 16.19 0.0M
2021-11-04 17.02 17.19 15.75 15.99 0.0M
2021-11-03 17.16 17.18 16.74 16.87 0.0M
2021-11-02 17.57 18.38 17.14 17.19 0.0M
2021-10-30 18.16 18.16 16.94 17.06 0.0M
2021-10-29 17.15 17.44 16.84 17.14 0.0M
2021-10-28 16.55 17.91 16.25 17.59 0.0M
2021-10-27 15.63 17.26 15.59 16.52 0.0M
2021-10-26 16.22 16.73 15.59 15.70 0.0M
2021-10-23 15.40 16.58 14.98 15.63 0.0M
2021-10-22 15.93 15.99 15.05 15.12 0.0M
2021-10-21 15.38 15.89 15.29 15.52 0.0M
2021-10-20 16.12 16.22 15.48 15.62 0.0M
2021-10-19 17.53 17.58 16.11 16.16 0.0M
2021-10-16 16.03 16.95 15.27 15.93 0.0M
2021-10-15 16.90 17.01 16.24 16.35 0.0M
2021-10-14 18.39 19.60 17.78 17.99 0.0M
2021-10-13 18.86 19.67 18.17 19.08 0.0M
2021-10-12 18.95 19.31 17.22 19.20 0.0M
2021-10-09 19.26 19.62 18.70 19.19 0.0M
2021-10-08 20.25 20.27 19.34 19.73 0.0M
2021-10-07 22.87 24.20 21.06 21.08 0.0M
2021-10-06 22.51 22.76 20.88 21.49 0.0M
2021-10-05 21.37 24.69 21.37 23.10 0.0M
2021-10-02 22.31 23.79 20.93 21.40 0.0M
2021-10-01 21.53 24.67 21.25 23.17 0.0M
2021-09-30 22.87 23.79 22.03 22.58 0.0M
2021-09-29 20.53 24.77 20.48 23.40 0.0M
2021-09-28 19.17 19.44 18.33 19.07 0.0M
2021-09-25 20.10 20.10 17.89 17.99 0.0M
2021-09-24 19.86 19.91 18.66 18.83 0.0M
2021-09-23 22.78 23.29 20.87 20.99 0.0M
2021-09-22 24.11 25.63 22.86 24.35 0.0M
2021-09-21 25.76 28.77 23.84 25.75 0.0M
2021-09-18 19.17 21.50 18.79 20.83 0.0M
2021-09-17 18.92 19.80 17.70 18.73 0.0M
2021-09-16 19.65 20.29 18.02 18.21 0.0M
2021-09-15 18.48 20.41 18.42 19.39 0.0M
2021-09-14 18.57 20.95 18.53 19.14 0.0M
2021-09-11 17.17 21.07 17.11 20.91 0.0M
2021-09-10 18.26 19.23 17.34 18.79 0.0M
2021-09-09 18.97 19.55 17.87 18.08 0.0M
2021-09-08 17.76 18.50 17.50 18.26 0.0M
2021-09-04 16.91 17.25 16.33 16.61 0.0M
2021-09-03 16.05 17.14 15.99 16.60 0.0M
2021-09-02 16.68 16.96 16.01 16.29 0.0M
2021-09-01 16.79 17.29 16.51 16.72 0.0M
2021-08-31 16.49 16.79 16.27 16.45 0.0M
2021-08-28 17.99 17.99 16.17 16.45 0.0M
2021-08-27 17.34 19.20 17.16 18.78 0.0M
2021-08-26 17.27 17.29 16.43 16.74 0.0M
2021-08-25 17.20 17.48 16.86 17.16 0.0M
2021-08-24 18.15 18.15 16.95 17.13 0.0M
2021-08-21 21.57 21.57 18.17 18.55 0.0M
2021-08-20 22.95 23.33 20.38 21.67 0.0M
2021-08-19 18.56 21.62 17.31 21.62 0.0M
2021-08-18 17.43 19.47 16.82 17.82 0.0M
2021-08-17 16.88 17.53 15.85 15.95 0.0M
2021-08-14 15.77 15.92 15.54 15.80 0.0M
2021-08-13 16.56 16.75 15.84 15.96 0.0M
2021-08-12 16.71 16.85 16.26 16.44 0.0M
2021-08-11 16.89 17.35 16.64 17.07 0.0M
2021-08-10 17.12 17.57 16.84 16.98 0.0M
2021-08-07 16.94 17.16 16.28 16.30 0.0M
2021-08-06 17.62 17.71 17.15 17.30 0.0M
2021-08-05 18.58 18.63 17.53 17.86 0.0M
2021-08-04 18.93 20.20 17.56 17.93 0.0M
2021-08-03 18.41 19.70 17.78 19.32 0.0M
2021-07-31 18.41 18.57 17.46 18.16 0.0M
2021-07-30 17.37 17.53 17.07 17.44 0.0M
2021-07-29 18.46 19.27 17.34 18.14 0.0M
2021-07-28 17.35 20.12 17.35 19.11 0.0M
2021-07-27 17.11 18.45 16.94 17.36 0.0M
2021-07-24 17.65 17.65 16.23 17.12 0.0M
2021-07-23 17.89 18.40 17.44 17.65 0.0M
2021-07-22 18.73 18.85 17.80 17.89 0.0M
2021-07-21 22.21 22.86 19.31 19.66 0.0M
2021-07-20 21.18 24.94 20.73 22.31 0.0M
2021-07-17 15.42 17.97 15.35 17.78 0.0M
2021-07-16 16.54 17.20 16.04 16.26 0.0M
2021-07-15 15.34 16.74 15.06 15.41 0.0M
2021-07-14 15.51 16.27 14.91 16.14 0.0M
2021-07-13 15.75 15.85 15.01 15.05 0.0M
2021-07-10 17.89 17.98 16.67 16.80 0.0M
2021-07-09 20.07 20.58 18.50 19.37 0.0M
2021-07-08 16.76 18.06 16.66 16.80 0.0M
2021-07-07 16.10 18.30 16.10 16.90 0.0M
2021-07-03 15.03 15.61 14.84 15.41 0.0M
2021-07-02 15.77 16.08 15.56 15.75 0.0M
2021-07-01 16.56 16.68 15.77 15.93 0.0M
2021-06-30 15.59 16.26 15.51 16.03 0.0M
2021-06-29 15.99 16.35 15.59 15.68 0.0M
2021-06-26 15.87 15.92 15.24 15.61 0.0M
2021-06-25 15.70 16.07 15.55 16.00 0.0M
2021-06-24 16.65 16.85 16.18 16.44 0.0M
2021-06-23 17.95 18.08 16.73 16.83 0.0M
2021-06-22 20.73 20.73 17.98 18.06 0.0M
2021-06-19 20.06 21.04 18.95 20.69 0.0M
2021-06-18 18.15 19.25 16.73 17.78 0.0M
2021-06-17 16.41 19.06 16.41 18.16 0.0M
2021-06-16 16.58 17.27 16.57 16.96 0.0M
2021-06-15 15.97 16.89 15.97 16.24 0.0M
2021-06-12 15.79 16.16 15.28 15.93 0.0M
2021-06-11 17.05 17.44 16.17 16.36 0.0M
2021-06-10 17.12 18.20 17.12 18.14 0.0M
2021-06-09 16.66 17.92 16.66 17.35 0.0M
2021-06-08 17.25 17.48 16.66 16.69 0.0M
2021-06-05 17.33 17.33 16.50 16.68 0.0M
2021-06-04 18.79 19.31 17.68 18.29 0.0M
2021-06-03 18.19 18.37 17.25 17.79 0.0M
2021-06-02 17.42 18.85 17.31 18.22 0.0M
2021-05-29 17.00 17.18 16.30 17.15 0.0M
2021-05-28 17.68 18.02 16.78 17.01 0.0M
2021-05-27 19.08 19.19 17.61 17.68 0.0M
2021-05-26 18.69 19.51 18.17 19.09 0.0M
2021-05-25 20.05 20.05 18.59 18.64 0.0M
2021-05-22 20.68 20.85 19.57 20.21 0.0M
2021-05-21 22.19 22.19 20.23 20.71 0.0M
2021-05-20 25.10 25.97 21.88 22.20 0.0M
2021-05-19 19.79 21.42 19.25 21.29 0.0M
2021-05-18 20.20 21.42 19.55 19.62 0.0M
2021-05-15 23.17 23.17 18.86 19.01 0.0M
2021-05-14 27.56 27.56 22.29 23.16 0.0M
2021-05-13 21.92 28.21 21.92 27.34 0.0M
2021-05-12 19.88 23.70 19.88 21.92 0.0M
2021-05-11 17.86 19.97 17.57 19.88 0.0M
2021-05-08 18.96 19.07 17.14 17.17 0.0M
2021-05-07 19.51 20.95 18.65 18.82 0.0M
2021-05-06 18.92 20.01 18.35 19.55 0.0M
2021-05-05 19.61 22.26 19.44 19.85 0.0M
2021-05-04 18.79 19.07 18.38 18.73 0.0M
2021-05-01 18.51 19.40 18.03 18.85 0.0M
2021-04-30 17.12 18.94 17.12 17.69 0.0M
2021-04-29 17.37 17.90 17.15 17.33 0.0M
2021-04-28 17.75 18.19 17.46 17.61 0.0M
2021-04-27 17.88 18.10 17.63 17.67 0.0M
2021-04-24 18.67 18.67 16.83 17.37 0.0M
2021-04-23 17.34 19.92 17.04 18.74 0.0M
2021-04-22 19.04 19.27 16.91 17.50 0.0M
2021-04-21 18.08 19.59 17.87 18.61 0.0M
2021-04-20 16.92 18.40 16.78 17.02 0.0M
2021-04-17 15.88 16.14 15.43 15.62 0.0M
2021-04-16 15.87 16.07 15.48 15.68 0.0M
2021-04-15 16.01 16.78 15.70 16.03 0.0M
2021-04-14 16.12 16.21 15.55 15.62 0.0M
2021-04-13 16.39 16.83 15.75 15.80 0.0M
2021-04-10 17.27 17.67 16.90 17.05 0.0M
2021-04-09 17.60 17.70 17.22 17.26 0.0M
2021-04-08 18.40 18.40 17.57 17.60 0.0M
2021-04-07 18.14 18.55 18.10 18.40 0.0M
2021-04-06 17.68 18.64 17.68 18.14 0.0M
2021-04-02 19.38 19.38 17.65 17.68 0.0M
2021-04-01 19.71 19.73 18.89 19.41 0.0M
2021-03-31 20.94 21.87 19.55 19.72 0.0M
2021-03-30 19.24 21.93 19.24 20.93 0.0M
2021-03-27 20.11 21.79 19.00 19.26 0.0M
2021-03-26 21.34 23.71 20.10 20.10 0.0M
2021-03-25 20.49 21.65 19.50 21.37 0.0M
2021-03-24 19.06 21.76 19.06 20.47 0.0M
2021-03-23 20.89 20.96 19.04 19.06 0.0M
2021-03-20 21.56 23.18 19.91 20.96 0.0M
2021-03-19 19.24 22.61 19.24 21.58 0.0M
2021-03-18 19.69 20.96 19.19 19.24 0.0M
2021-03-17 19.95 20.17 19.25 19.69 0.0M
2021-03-16 21.26 21.40 19.72 19.86 0.0M
2021-03-13 22.88 22.94 21.08 21.12 0.0M
2021-03-12 22.50 22.62 21.85 22.26 0.0M
2021-03-11 22.97 23.61 22.80 22.97 0.0M
2021-03-10 24.79 25.02 23.33 24.33 0.0M
2021-03-09 26.33 26.90 24.58 25.81 0.0M
2021-03-06 26.94 30.09 24.86 25.11 0.0M
2021-03-05 26.37 32.09 25.28 28.69 0.0M
2021-03-04 24.55 27.08 24.36 27.02 0.0M
2021-03-03 23.95 25.05 23.35 24.53 0.0M
2021-03-02 28.29 28.29 23.69 23.98 0.0M
2021-02-27 28.90 31.32 25.87 28.34 0.0M
2021-02-26 21.60 31.18 21.60 29.04 0.0M
2021-02-25 24.54 25.07 21.58 21.60 0.0M
2021-02-24 23.67 27.12 22.74 23.32 0.0M
2021-02-23 22.13 24.57 22.13 23.71 0.0M
2021-02-20 22.59 22.81 20.98 22.16 0.0M
2021-02-19 21.53 24.32 21.53 22.59 0.0M
2021-02-18 21.35 23.45 21.32 21.53 0.0M
2021-02-17 21.45 22.31 20.72 21.33 0.0M
2021-02-13 21.65 21.83 20.23 20.27 0.0M
2021-02-12 22.39 23.52 21.46 21.58 0.0M
2021-02-11 22.05 24.31 21.88 22.39 0.0M
2021-02-10 21.75 22.71 21.58 22.12 0.0M
2021-02-09 21.36 22.56 21.36 21.75 0.0M
2021-02-06 22.06 22.61 21.35 21.35 0.0M
2021-02-05 23.23 23.23 22.01 22.07 0.0M
2021-02-04 25.01 25.57 23.23 23.23 0.0M
2021-02-03 27.28 27.28 25.37 25.75 0.0M
2021-02-02 30.78 33.77 29.03 30.17 0.0M
2021-01-30 32.00 37.08 28.84 32.83 0.0M
2021-01-29 29.89 30.45 27.24 29.92 0.0M
2021-01-28 26.73 37.05 25.68 37.05 0.0M
2021-01-27 22.65 23.60 22.56 22.96 0.0M
2021-01-26 22.86 26.43 22.55 23.12 0.0M
2021-01-23 22.60 22.60 21.23 21.88 0.0M
2021-01-22 21.52 22.21 21.09 21.31 0.0M
2021-01-21 22.64 22.68 21.37 21.58 0.0M
2021-01-20 22.37 23.39 22.35 23.11 0.0M
2021-01-16 22.70 24.74 22.05 23.39 0.0M
2021-01-15 20.79 22.07 20.37 21.91 0.0M
2021-01-14 21.57 21.95 20.33 20.73 0.0M
2021-01-13 22.19 23.65 21.27 21.82 0.0M
2021-01-12 23.00 23.37 21.66 22.66 0.0M
2021-01-09 21.99 23.13 21.40 21.59 0.0M
2021-01-08 24.83 24.83 22.02 22.12 0.0M
2021-01-07 25.37 26.31 22.10 24.80 0.0M
2021-01-06 26.91 27.71 24.91 25.37 0.0M
2021-01-05 23.56 28.85 23.52 26.96 0.0M
2021-01-01 22.97 23.40 22.38 22.91 0.0M