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
2022-12-31 22.58 22.77 22.01 22.11 0.0M
2022-12-30 22.45 22.52 21.85 21.95 0.0M
2022-12-29 22.36 22.80 21.59 22.68 0.0M
2022-12-28 22.72 23.23 22.06 22.10 0.0M
2022-12-24 21.97 22.78 20.95 21.04 0.0M
2022-12-23 20.64 24.37 20.64 22.07 0.0M
2022-12-22 20.45 20.67 19.94 20.09 0.0M
2022-12-21 22.34 22.53 21.19 21.32 0.0M
2022-12-20 22.38 22.42 21.23 22.06 0.0M
2022-12-17 22.20 22.59 21.05 21.64 0.0M
2022-12-16 20.27 22.52 20.14 21.64 0.0M
2022-12-15 21.54 22.44 19.63 19.65 0.0M
2022-12-14 20.75 23.07 20.53 21.47 0.0M
2022-12-13 23.46 24.37 23.46 24.29 0.0M
2022-12-10 23.84 24.14 23.33 23.99 0.0M
2022-12-09 24.19 24.61 23.34 23.57 0.0M
2022-12-08 24.22 25.18 23.87 24.21 0.0M
2022-12-07 22.16 24.12 22.04 23.75 0.0M
2022-12-06 21.93 22.86 21.47 22.33 0.0M
2022-12-03 22.04 22.04 20.78 20.84 0.0M
2022-12-02 22.15 22.56 21.46 21.49 0.0M
2022-12-01 23.56 24.13 21.85 22.04 0.0M
2022-11-30 23.48 23.82 23.13 23.27 0.0M
2022-11-29 23.00 23.57 22.76 23.34 0.0M
2022-11-26 21.62 21.84 21.21 21.24 0.0M
2022-11-24 22.10 22.17 20.87 20.95 0.0M
2022-11-23 22.55 22.64 21.73 21.74 0.0M
2022-11-22 23.91 23.91 22.60 22.69 0.0M
2022-11-19 23.46 23.93 23.06 23.21 0.0M
2022-11-18 24.89 24.95 23.86 23.98 0.0M
2022-11-17 24.74 24.76 24.03 24.12 0.0M
2022-11-16 23.60 26.36 23.59 24.66 0.0M
2022-11-15 24.26 24.26 23.16 24.01 0.0M
2022-11-12 24.89 24.97 23.45 23.61 0.0M
2022-11-11 24.84 25.29 24.16 24.85 0.0M
2022-11-10 26.95 27.78 26.56 27.48 0.0M
2022-11-09 25.85 27.46 25.58 26.86 0.0M
2022-11-08 26.56 26.81 25.65 25.68 0.0M
2022-11-05 25.89 26.63 25.18 25.80 0.0M
2022-11-04 27.80 28.24 26.26 26.46 0.0M
2022-11-03 27.53 27.74 26.39 27.03 0.0M
2022-11-02 26.89 27.44 26.78 26.93 0.0M
2022-11-01 27.91 27.94 26.86 26.92 0.0M
2022-10-29 27.88 27.93 26.68 26.69 0.0M
2022-10-28 28.30 29.46 27.89 28.34 0.0M
2022-10-27 29.35 29.40 28.20 28.24 0.0M
2022-10-26 30.46 30.54 29.00 29.27 0.0M
2022-10-25 30.91 31.41 30.42 30.50 0.0M
2022-10-22 30.36 30.41 29.47 29.95 0.0M
2022-10-21 30.91 31.11 29.88 30.12 0.0M
2022-10-20 31.44 31.92 30.79 30.79 0.0M
2022-10-19 30.59 31.81 30.32 30.40 0.0M
2022-10-18 31.17 31.34 30.41 31.12 0.0M
2022-10-15 30.93 32.45 30.58 31.54 0.0M
2022-10-14 33.14 33.46 31.12 31.39 0.0M
2022-10-13 33.76 34.07 32.82 33.12 0.0M
2022-10-12 33.20 34.15 32.19 33.36 0.0M
2022-10-11 32.16 33.75 31.81 32.23 0.0M
2022-10-08 30.26 31.85 30.24 31.24 0.0M
2022-10-07 28.90 30.46 28.68 30.30 0.0M
2022-10-06 29.55 29.98 28.42 28.45 0.0M
2022-10-05 28.86 29.51 28.57 29.02 0.0M
2022-10-04 31.10 31.81 29.63 30.07 0.0M
2022-10-01 31.67 32.26 29.45 31.52 0.0M
2022-09-30 31.52 33.39 31.48 31.73 0.0M
2022-09-29 32.89 33.70 30.06 30.23 0.0M
2022-09-28 31.17 34.01 30.26 32.43 0.0M
2022-09-27 31.79 32.65 29.82 32.26 0.0M
2022-09-24 28.51 32.29 28.17 29.89 0.0M
2022-09-23 27.61 28.39 26.71 27.35 0.0M
2022-09-22 26.74 30.51 25.55 27.99 0.0M
2022-09-21 26.55 27.71 26.15 27.07 0.0M
2022-09-20 27.48 27.48 25.33 25.57 0.0M
2022-09-17 27.20 27.94 25.55 25.79 0.0M
2022-09-16 25.82 26.29 24.69 25.62 0.0M
2022-09-15 26.11 26.83 25.41 25.42 0.0M
2022-09-14 23.76 27.45 23.43 26.51 0.0M
2022-09-13 22.30 23.45 22.15 23.07 0.0M
2022-09-10 23.24 23.45 22.82 22.93 0.0M
2022-09-09 25.79 26.79 23.68 23.75 0.0M
2022-09-08 26.77 26.77 24.59 24.66 0.0M
2022-09-07 25.67 27.58 25.63 26.83 0.0M
2022-09-03 23.76 26.01 23.14 25.24 0.0M
2022-09-02 26.25 27.11 25.04 25.33 0.0M
2022-09-01 25.73 26.00 25.06 25.55 0.0M
2022-08-31 25.43 27.39 25.36 25.91 0.0M
2022-08-30 26.79 26.79 25.21 25.92 0.0M
2022-08-27 21.74 25.56 21.56 25.20 0.0M
2022-08-26 22.60 22.77 21.47 21.50 0.0M
2022-08-25 23.50 23.68 22.37 22.46 0.0M
2022-08-24 23.51 23.85 22.77 23.78 0.0M
2022-08-23 22.86 24.30 22.74 23.49 0.0M
2022-08-20 20.13 21.15 20.09 20.47 0.0M
2022-08-19 20.04 20.39 19.35 19.49 0.0M
2022-08-18 19.99 20.62 19.40 19.88 0.0M
2022-08-17 19.97 20.36 19.45 19.64 0.0M
2022-08-16 20.90 20.90 19.73 19.89 0.0M
2022-08-13 20.34 20.52 19.53 19.99 0.0M
2022-08-12 20.37 21.31 20.31 20.67 0.0M
2022-08-11 21.05 21.29 20.21 20.39 0.0M
2022-08-10 22.45 22.71 22.03 22.25 0.0M
2022-08-09 21.95 22.41 21.26 21.76 0.0M
2022-08-06 22.62 22.62 21.00 21.38 0.0M
2022-08-05 22.39 22.74 21.62 21.62 0.0M
2022-08-04 22.88 23.00 21.65 21.93 0.0M
2022-08-03 23.79 24.52 22.59 23.76 0.0M
2022-08-02 22.63 23.11 22.18 22.74 0.0M
2022-07-30 21.68 21.72 20.99 21.10 0.0M
2022-07-29 22.47 23.26 21.96 22.04 0.0M
2022-07-28 23.84 24.21 22.74 22.99 0.0M
2022-07-27 23.77 25.11 23.68 24.35 0.0M
2022-07-26 23.64 23.93 22.88 23.08 0.0M
2022-07-23 22.64 23.65 22.27 22.87 0.0M
2022-07-22 24.01 24.59 22.82 23.02 0.0M
2022-07-21 24.52 24.58 23.40 23.86 0.0M
2022-07-20 24.41 24.69 24.12 24.39 0.0M
2022-07-19 24.64 25.73 24.19 25.12 0.0M
2022-07-16 24.68 25.28 23.71 23.82 0.0M
2022-07-15 27.31 27.97 25.64 25.88 0.0M
2022-07-14 27.93 28.34 25.56 26.19 0.0M
2022-07-13 26.07 27.19 25.24 26.65 0.0M
2022-07-12 25.74 26.26 25.03 25.50 0.0M
2022-07-09 26.21 26.25 24.64 24.82 0.0M
2022-07-08 26.48 26.58 25.76 26.18 0.0M
2022-07-07 27.82 28.11 26.50 26.76 0.0M
2022-07-06 29.46 29.84 27.26 27.54 0.0M
2022-07-02 28.19 29.21 26.41 26.58 0.0M
2022-07-01 28.96 29.91 28.04 28.49 0.0M
2022-06-30 28.43 28.99 27.59 27.87 0.0M
2022-06-29 26.73 28.42 26.35 28.10 0.0M
2022-06-28 28.08 28.62 26.81 26.82 0.0M
2022-06-25 28.65 28.67 26.92 27.35 0.0M
2022-06-24 29.15 29.72 28.71 29.00 0.0M
2022-06-23 30.68 31.05 28.91 29.05 0.0M
2022-06-22 30.37 30.43 29.37 30.22 0.0M
2022-06-18 32.51 33.32 30.50 31.14 0.0M
2022-06-17 31.82 34.88 31.16 32.93 0.0M
2022-06-16 30.86 32.66 27.77 29.62 0.0M
2022-06-15 33.40 33.95 32.02 32.66 0.0M
2022-06-14 32.59 35.00 32.00 33.94 0.0M
2022-06-11 27.71 29.85 27.41 28.05 0.0M
2022-06-10 25.02 26.52 24.37 26.36 0.0M
2022-06-09 24.96 25.13 24.03 24.24 0.0M
2022-06-08 26.25 26.36 24.18 24.32 0.0M
2022-06-07 25.31 26.09 25.09 25.39 0.0M
2022-06-04 25.92 26.23 25.01 25.01 0.0M
2022-06-03 26.33 26.64 24.51 24.91 0.0M
2022-06-02 25.74 27.84 25.02 25.79 0.0M
2022-06-01 27.76 28.50 26.02 26.25 0.0M
2022-05-28 26.91 26.98 25.71 25.87 0.0M
2022-05-27 28.47 28.48 27.31 27.73 0.0M
2022-05-26 30.29 30.39 28.41 28.61 0.0M
2022-05-25 29.67 31.57 29.51 29.84 0.0M
2022-05-24 29.59 30.67 28.59 28.77 0.0M
2022-05-21 28.81 33.06 28.15 29.56 0.0M
2022-05-20 31.86 32.75 29.13 29.41 0.0M
2022-05-19 27.45 31.51 27.45 30.98 0.0M
2022-05-18 26.60 27.14 25.47 26.07 0.0M
2022-05-17 29.26 29.43 27.26 27.42 0.0M
2022-05-14 30.52 30.74 28.94 29.04 0.0M
2022-05-13 34.21 34.72 31.74 31.83 0.0M
2022-05-12 33.40 33.83 31.10 32.82 0.0M
2022-04-02 21.02 21.68 20.30 20.52 0.0M
2022-04-01 20.86 22.22 20.33 21.24 0.0M
2022-03-31 20.27 21.38 19.76 20.26 0.0M
2022-03-30 19.93 20.80 19.72 19.92 0.0M
2022-03-29 22.85 23.31 20.66 20.74 0.0M
2022-03-26 22.57 23.61 21.61 21.63 0.0M
2022-03-25 23.97 24.36 22.26 22.43 0.0M
2022-03-24 24.43 24.60 23.27 24.13 0.0M
2022-03-23 23.56 23.88 23.27 23.47 0.0M
2022-03-22 24.86 25.55 23.47 24.07 0.0M
2022-03-19 26.38 26.49 24.11 24.11 0.0M
2022-03-18 27.25 27.25 25.42 25.86 0.0M
2022-03-17 28.87 29.90 26.39 26.74 0.0M
2022-03-16 31.93 32.35 29.59 29.85 0.0M
2022-03-15 30.97 33.05 29.91 31.65 0.0M
2022-03-12 29.17 30.82 28.71 30.53 0.0M
2022-03-11 32.89 32.92 29.99 29.99 0.0M
2022-03-10 32.46 33.27 31.14 32.21 0.0M
2022-03-09 35.69 37.42 32.72 34.97 0.0M
2022-03-08 32.90 36.51 32.89 36.40 0.0M
2022-03-05 32.88 34.52 31.37 31.94 0.0M
2022-03-04 29.54 31.91 29.21 30.28 0.0M
2022-03-03 33.15 33.51 29.95 30.65 0.0M
2022-03-02 30.62 35.19 30.61 33.28 0.0M
2022-03-01 31.38 32.26 28.62 30.01 0.0M
2022-02-26 29.36 29.86 26.69 27.49 0.0M
2022-02-25 36.57 36.70 29.32 30.17 0.0M
2022-02-24 28.07 30.94 27.95 30.87 0.0M
2022-02-23 29.65 31.46 28.37 28.75 0.0M
2022-02-19 27.90 29.79 27.24 27.85 0.0M
2022-02-18 25.97 28.42 25.97 28.18 0.0M
2022-02-17 26.27 27.09 23.87 24.30 0.0M
2022-02-16 26.53 26.90 25.34 25.69 0.0M
2022-02-15 29.28 31.77 28.37 28.38 0.0M
2022-02-12 24.28 31.70 23.89 27.74 0.0M
2022-02-11 22.64 25.38 21.16 24.53 0.0M
2022-02-10 21.27 21.66 20.82 20.85 0.0M
2022-02-09 23.35 24.05 22.01 22.11 0.0M
2022-02-08 24.28 24.54 22.67 23.42 0.0M
2022-02-05 25.67 26.57 22.82 23.91 0.0M
2022-02-04 24.44 26.31 23.02 24.96 0.0M
2022-02-03 22.36 23.31 21.27 22.88 0.0M
2022-02-02 24.74 25.76 22.52 22.52 0.0M
2022-02-01 28.85 29.22 25.21 25.31 0.0M
2022-01-29 30.60 32.47 27.73 28.14 0.0M
2022-01-28 29.62 33.41 29.10 30.89 0.0M
2022-01-27 29.72 33.87 27.95 32.77 0.0M
2022-01-26 34.08 37.01 30.20 32.28 0.0M
2022-01-25 34.58 40.29 30.33 30.83 0.0M
2022-01-22 27.22 31.17 26.02 29.17 0.0M
2022-01-21 23.03 26.06 21.78 26.00 0.0M
2022-01-20 22.51 24.00 22.11 23.85 0.0M
2022-01-19 21.77 23.11 21.62 22.68 0.0M
2022-01-15 21.33 21.48 19.02 19.16 0.0M
2022-01-14 17.91 20.57 17.63 20.25 0.0M
2022-01-13 18.09 18.70 17.53 17.81 0.0M
2022-01-12 20.14 21.13 18.43 18.62 0.0M
2022-01-11 21.22 23.50 19.44 19.59 0.0M
2022-01-08 20.00 21.01 18.82 19.00 0.0M
2022-01-07 20.43 21.29 19.37 19.82 0.0M
2022-01-06 17.37 20.38 16.84 19.91 0.0M
2022-01-05 16.91 18.04 16.75 17.17 0.0M
2022-01-04 17.93 18.68 16.80 16.86 0.0M
2022-01-01 17.81 18.07 17.12 17.35 0.0M