CBOE 4th VIX Futures Mid-Morning Indicative TWAP Value (TWLV4)

TWLV4
🏛️ アメリカ →
20.67
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 24.58 24.58 24.58 24.58 0.0M
2021-12-30 24.98 24.98 24.83 24.83 0.0M
2021-12-29 25.18 25.25 25.18 25.25 0.0M
2021-12-28 25.38 25.38 25.33 25.33 0.0M
2021-12-24 25.43 25.48 25.43 25.48 0.0M
2021-12-23 25.78 25.88 25.78 25.88 0.0M
2021-12-22 25.63 25.63 25.28 25.28 0.0M
2021-12-21 27.08 27.08 26.92 26.92 0.0M
2021-12-18 25.28 25.60 25.28 25.60 0.0M
2021-12-17 24.57 24.73 24.57 24.73 0.0M
2021-12-16 25.93 25.93 25.87 25.87 0.0M
2021-12-15 25.75 25.93 25.75 25.93 0.0M
2021-12-14 25.07 25.07 24.93 24.93 0.0M
2021-12-11 24.72 24.72 24.48 24.48 0.0M
2021-12-10 24.77 24.82 24.77 24.82 0.0M
2021-12-09 25.08 25.08 24.93 24.93 0.0M
2021-12-08 25.63 25.63 25.48 25.48 0.0M
2021-12-07 27.62 27.62 27.43 27.43 0.0M
2021-12-04 27.89 28.28 27.89 28.28 0.0M
2021-12-03 27.23 27.23 27.12 27.12 0.0M
2021-12-02 25.58 25.90 25.58 25.90 0.0M
2021-12-01 26.56 26.81 26.56 26.81 0.0M
2021-11-30 25.79 25.79 25.18 25.18 0.0M
2021-11-27 26.23 26.23 26.17 26.17 0.0M
2021-11-25 24.68 24.74 24.68 24.74 0.0M
2021-11-24 24.97 24.98 24.97 24.98 0.0M
2021-11-23 24.48 24.59 24.48 24.59 0.0M
2021-11-20 24.78 24.78 24.58 24.58 0.0M
2021-11-19 24.63 24.63 24.43 24.43 0.0M
2021-11-18 24.18 24.28 24.18 24.28 0.0M
2021-11-17 23.14 23.14 23.08 23.08 0.0M
2021-11-16 23.33 23.43 23.33 23.43 0.0M
2021-11-13 23.01 23.03 23.01 23.03 0.0M
2021-11-12 23.38 23.38 23.38 23.38 0.0M
2021-11-11 23.41 23.41 23.33 23.33 0.0M
2021-11-10 23.68 23.68 23.58 23.58 0.0M
2021-11-09 23.23 23.43 23.23 23.43 0.0M
2021-11-06 22.83 22.98 22.83 22.98 0.0M
2021-11-05 22.68 22.78 22.68 22.78 0.0M
2021-11-04 23.03 23.03 22.93 22.93 0.0M
2021-11-03 23.18 23.18 23.13 23.13 0.0M
2021-11-02 23.53 23.53 23.38 23.38 0.0M
2021-10-30 23.38 23.38 23.38 23.38 0.0M
2021-10-29 23.38 23.38 23.33 23.33 0.0M
2021-10-28 23.23 23.23 23.18 23.18 0.0M
2021-10-27 23.03 23.27 23.03 23.27 0.0M
2021-10-26 23.23 23.23 23.16 23.16 0.0M
2021-10-23 23.43 23.48 23.43 23.48 0.0M
2021-10-22 23.48 23.48 23.33 23.33 0.0M
2021-10-21 23.63 23.63 23.58 23.58 0.0M
2021-10-20 22.93 22.93 22.93 22.93 0.0M
2021-10-19 22.93 22.98 22.93 22.98 0.0M
2021-10-16 22.73 22.83 22.73 22.83 0.0M
2021-10-15 23.08 23.08 23.03 23.03 0.0M
2021-10-14 23.59 23.59 23.44 23.44 0.0M
2021-10-13 23.70 23.70 23.63 23.63 0.0M
2021-10-12 23.58 23.63 23.58 23.63 0.0M
2021-10-09 23.76 23.93 23.76 23.93 0.0M
2021-10-08 24.00 24.00 23.98 23.98 0.0M
2021-10-07 24.85 24.93 24.85 24.93 0.0M
2021-10-06 24.41 24.43 24.41 24.43 0.0M
2021-10-05 25.06 25.09 25.06 25.09 0.0M
2021-10-02 24.47 24.47 24.38 24.38 0.0M
2021-10-01 24.38 24.94 24.38 24.94 0.0M
2021-09-30 24.48 24.63 24.48 24.63 0.0M
2021-09-29 24.63 24.63 24.51 24.51 0.0M
2021-09-28 23.23 23.28 23.23 23.28 0.0M
2021-09-25 23.67 23.67 23.53 23.53 0.0M
2021-09-24 23.93 23.93 23.83 23.83 0.0M
2021-09-23 24.38 24.38 24.31 24.31 0.0M
2021-09-22 25.47 25.47 25.32 25.32 0.0M
2021-09-21 25.44 25.75 25.44 25.75 0.0M
2021-09-18 24.28 24.28 24.13 24.13 0.0M
2021-09-17 24.16 24.16 24.08 24.08 0.0M
2021-09-16 24.17 24.17 24.13 24.13 0.0M
2021-09-15 23.13 23.13 23.05 23.05 0.0M
2021-09-14 22.98 22.98 22.93 22.93 0.0M
2021-09-11 22.89 22.89 22.68 22.68 0.0M
2021-09-10 22.61 22.61 22.58 22.58 0.0M
2021-09-09 22.87 22.87 22.74 22.74 0.0M
2021-09-08 22.46 22.46 22.36 22.36 0.0M
2021-09-04 22.24 22.24 22.18 22.18 0.0M
2021-09-03 21.88 21.93 21.88 21.93 0.0M
2021-09-02 22.13 22.13 21.93 21.93 0.0M
2021-09-01 22.28 22.33 22.28 22.33 0.0M
2021-08-31 22.33 22.33 22.28 22.28 0.0M
2021-08-28 22.41 22.41 22.29 22.29 0.0M
2021-08-27 22.72 22.78 22.72 22.78 0.0M
2021-08-26 22.56 22.56 22.53 22.53 0.0M
2021-08-25 22.73 22.86 22.73 22.86 0.0M
2021-08-24 22.53 22.53 22.53 22.53 0.0M
2021-08-21 23.16 23.16 22.93 22.93 0.0M
2021-08-20 23.55 23.55 23.31 23.31 0.0M
2021-08-19 22.93 23.03 22.93 23.03 0.0M
2021-08-18 22.21 22.43 22.21 22.43 0.0M
2021-08-17 21.88 21.88 21.83 21.83 0.0M
2021-08-14 21.33 21.33 21.33 21.33 0.0M
2021-08-13 21.53 21.53 21.45 21.45 0.0M
2021-08-12 22.31 22.31 22.18 22.18 0.0M
2021-08-11 22.38 22.38 22.38 22.38 0.0M
2021-08-10 22.63 22.63 22.58 22.58 0.0M
2021-08-07 22.78 22.78 22.68 22.68 0.0M
2021-08-06 22.93 22.98 22.93 22.98 0.0M
2021-08-05 23.28 23.33 23.28 23.33 0.0M
2021-08-04 23.68 23.68 23.43 23.43 0.0M
2021-08-03 23.10 23.43 23.10 23.43 0.0M
2021-07-31 23.09 23.09 23.04 23.04 0.0M
2021-07-30 22.83 22.83 22.78 22.78 0.0M
2021-07-29 23.18 23.18 23.10 23.10 0.0M
2021-07-28 23.47 23.47 23.44 23.44 0.0M
2021-07-27 22.82 22.88 22.82 22.88 0.0M
2021-07-24 22.63 22.78 22.63 22.78 0.0M
2021-07-23 22.78 22.92 22.78 22.92 0.0M
2021-07-22 23.39 23.39 23.23 23.23 0.0M
2021-07-21 23.50 23.50 23.33 23.33 0.0M
2021-07-20 23.49 23.69 23.49 23.69 0.0M
2021-07-17 22.37 22.37 22.21 22.21 0.0M
2021-07-16 22.43 22.43 22.43 22.43 0.0M
2021-07-15 22.41 22.41 22.33 22.33 0.0M
2021-07-14 22.03 22.03 22.03 22.03 0.0M
2021-07-13 22.08 22.08 22.03 22.03 0.0M
2021-07-10 21.92 21.92 21.88 21.88 0.0M
2021-07-09 22.63 22.63 22.46 22.46 0.0M
2021-07-08 22.00 22.00 21.98 21.98 0.0M
2021-07-07 21.93 22.03 21.93 22.03 0.0M
2021-07-03 21.38 21.43 21.38 21.43 0.0M
2021-07-02 21.78 21.78 21.73 21.73 0.0M
2021-07-01 21.78 21.78 21.77 21.77 0.0M
2021-06-30 21.67 21.68 21.67 21.68 0.0M
2021-06-29 21.58 21.58 21.58 21.58 0.0M
2021-06-26 21.70 21.73 21.70 21.73 0.0M
2021-06-25 21.66 21.66 21.63 21.63 0.0M
2021-06-24 21.93 21.93 21.83 21.83 0.0M
2021-06-23 22.48 22.48 22.43 22.43 0.0M
2021-06-22 22.48 22.49 22.48 22.49 0.0M
2021-06-19 23.07 23.07 22.71 22.71 0.0M
2021-06-18 22.18 22.58 22.18 22.58 0.0M
2021-06-17 22.13 22.24 22.13 22.24 0.0M
2021-06-16 21.88 21.88 21.73 21.73 0.0M
2021-06-15 21.40 21.53 21.40 21.53 0.0M
2021-06-12 21.28 21.37 21.28 21.37 0.0M
2021-06-11 21.96 21.96 21.93 21.93 0.0M
2021-06-10 22.43 22.43 22.43 22.43 0.0M
2021-06-09 22.51 22.51 22.23 22.23 0.0M
2021-06-08 22.48 22.48 22.38 22.38 0.0M
2021-06-05 22.59 22.59 22.53 22.53 0.0M
2021-06-04 22.93 23.03 22.93 23.03 0.0M
2021-06-03 22.53 22.70 22.53 22.70 0.0M
2021-06-02 22.63 22.63 22.58 22.58 0.0M
2021-05-29 22.48 22.48 22.43 22.43 0.0M
2021-05-28 22.86 22.86 22.73 22.73 0.0M
2021-05-27 23.48 23.48 23.40 23.40 0.0M
2021-05-26 23.83 23.88 23.83 23.88 0.0M
2021-05-25 23.68 23.69 23.68 23.69 0.0M
2021-05-22 24.32 24.42 24.32 24.42 0.0M
2021-05-21 24.79 24.90 24.79 24.90 0.0M
2021-05-20 25.83 25.83 25.80 25.80 0.0M
2021-05-19 23.44 23.44 23.38 23.38 0.0M
2021-05-18 24.02 24.08 24.02 24.08 0.0M
2021-05-15 23.87 23.87 23.68 23.68 0.0M
2021-05-14 25.55 25.55 25.28 25.28 0.0M
2021-05-13 25.46 25.78 25.46 25.78 0.0M
2021-05-12 23.93 24.08 23.93 24.08 0.0M
2021-05-11 22.78 22.78 22.63 22.63 0.0M
2021-05-08 23.18 23.18 23.13 23.13 0.0M
2021-05-07 23.48 23.52 23.48 23.52 0.0M
2021-05-06 23.48 23.48 23.42 23.42 0.0M
2021-05-05 24.18 24.18 24.08 24.08 0.0M
2021-05-04 23.78 23.78 23.67 23.67 0.0M
2021-05-01 23.83 23.83 23.73 23.73 0.0M
2021-04-30 23.63 23.88 23.63 23.88 0.0M
2021-04-29 23.53 23.63 23.53 23.63 0.0M
2021-04-28 23.98 23.98 23.83 23.83 0.0M
2021-04-27 23.95 24.03 23.95 24.03 0.0M