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
2023-12-30 17.08 17.08 17.08 17.08 0.0M
2023-12-29 17.03 17.03 16.88 16.88 0.0M
2023-12-28 17.12 17.12 17.08 17.08 0.0M
2023-12-27 17.53 17.53 17.48 17.48 0.0M
2023-12-23 17.85 17.85 17.68 17.68 0.0M
2023-12-22 17.78 17.93 17.78 17.93 0.0M
2023-12-21 17.48 17.48 17.48 17.48 0.0M
2023-12-20 16.58 16.63 16.58 16.63 0.0M
2023-12-19 16.28 16.28 16.23 16.23 0.0M
2023-12-16 16.08 16.08 16.08 16.08 0.0M
2023-12-15 16.08 16.08 15.98 15.98 0.0M
2023-12-14 16.23 16.23 16.23 16.23 0.0M
2023-12-13 16.23 16.23 16.18 16.18 0.0M
2023-12-12 16.58 16.58 16.53 16.53 0.0M
2023-12-09 16.83 16.83 16.78 16.78 0.0M
2023-12-08 17.08 17.08 17.03 17.03 0.0M
2023-12-07 17.08 17.13 17.08 17.13 0.0M
2023-12-06 17.03 17.03 17.03 17.03 0.0M
2023-12-05 17.23 17.23 17.13 17.13 0.0M
2023-12-02 16.98 16.98 16.93 16.93 0.0M
2023-12-01 17.21 17.23 17.21 17.23 0.0M
2023-11-30 17.08 17.08 16.98 16.98 0.0M
2023-11-29 17.03 17.03 17.03 17.03 0.0M
2023-11-28 17.13 17.18 17.13 17.18 0.0M
2023-11-25 17.38 17.38 17.18 17.18 0.0M
2023-11-23 17.37 17.37 17.33 17.33 0.0M
2023-11-22 17.58 17.58 17.49 17.49 0.0M
2023-11-21 17.53 17.53 17.48 17.48 0.0M
2023-11-18 17.68 17.68 17.68 17.68 0.0M
2023-11-17 17.98 17.98 17.93 17.93 0.0M
2023-11-16 18.07 18.07 18.03 18.03 0.0M
2023-11-15 17.53 17.53 17.48 17.48 0.0M
2023-11-14 17.58 17.58 17.58 17.58 0.0M
2023-11-11 17.78 17.78 17.73 17.73 0.0M
2023-11-10 17.73 17.78 17.73 17.78 0.0M
2023-11-09 17.97 18.13 17.97 18.13 0.0M
2023-11-08 18.05 18.13 18.05 18.13 0.0M
2023-11-07 18.33 18.33 18.33 18.33 0.0M
2023-11-04 18.73 18.73 18.58 18.58 0.0M
2023-11-03 19.08 19.18 19.08 19.18 0.0M
2023-11-02 19.68 19.72 19.68 19.72 0.0M
2023-11-01 20.43 20.46 20.43 20.46 0.0M
2023-10-31 21.37 21.37 21.26 21.26 0.0M
2023-10-28 21.03 21.14 21.03 21.14 0.0M
2023-10-27 21.40 21.59 21.40 21.59 0.0M
2023-10-26 20.58 20.88 20.58 20.88 0.0M
2023-10-25 20.69 20.93 20.69 20.93 0.0M
2023-10-24 21.21 21.21 21.03 21.03 0.0M
2023-10-21 21.68 21.68 21.48 21.48 0.0M
2023-10-20 20.71 20.71 20.64 20.64 0.0M
2023-10-19 20.53 20.60 20.53 20.60 0.0M
2023-10-18 19.43 19.43 19.18 19.18 0.0M
2023-10-17 19.72 19.72 19.66 19.66 0.0M
2023-10-14 19.78 19.78 19.78 19.78 0.0M
2023-10-13 18.54 18.54 18.48 18.48 0.0M
2023-10-12 18.83 19.10 18.83 19.10 0.0M
2023-10-11 18.93 18.93 18.91 18.91 0.0M
2023-10-10 19.98 19.98 19.93 19.93 0.0M
2023-10-07 19.68 19.68 19.43 19.43 0.0M
2023-10-06 20.28 20.28 20.18 20.18 0.0M
2023-10-05 20.18 20.18 19.98 19.98 0.0M
2023-10-04 19.96 19.96 19.84 19.84 0.0M
2023-10-03 18.87 19.08 18.87 19.08 0.0M
2023-09-30 18.70 18.75 18.70 18.75 0.0M
2023-09-29 19.23 19.23 19.01 19.01 0.0M
2023-09-28 19.78 19.98 19.78 19.98 0.0M
2023-09-27 19.38 19.38 19.38 19.38 0.0M
2023-09-26 18.85 18.85 18.78 18.78 0.0M
2023-09-23 18.53 18.59 18.53 18.59 0.0M
2023-09-22 18.77 18.77 18.68 18.68 0.0M
2023-09-21 17.83 17.83 17.76 17.76 0.0M
2023-09-20 17.13 17.13 17.13 17.13 0.0M
2023-09-19 16.86 16.86 16.73 16.73 0.0M
2023-09-16 16.83 16.83 16.83 16.83 0.0M
2023-09-15 16.83 16.83 16.83 16.83 0.0M
2023-09-14 16.93 16.93 16.93 16.93 0.0M
2023-09-13 17.13 17.13 16.98 16.98 0.0M
2023-09-12 17.13 17.13 17.07 17.07 0.0M
2023-09-09 17.23 17.28 17.23 17.28 0.0M
2023-09-08 17.78 17.78 17.73 17.73 0.0M
2023-09-07 17.58 17.72 17.58 17.72 0.0M
2023-09-06 17.46 17.46 17.38 17.38 0.0M
2023-09-02 17.43 17.43 17.38 17.38 0.0M
2023-09-01 17.68 17.73 17.68 17.73 0.0M
2023-08-31 17.98 17.98 17.83 17.83 0.0M
2023-08-30 18.13 18.13 18.13 18.13 0.0M
2023-08-29 18.56 18.56 18.48 18.48 0.0M
2023-08-26 19.12 19.12 18.92 18.92 0.0M
2023-08-25 18.98 19.03 18.98 19.03 0.0M
2023-08-24 18.88 18.88 18.88 18.88 0.0M
2023-08-23 19.18 19.27 19.18 19.27 0.0M
2023-08-22 19.33 19.33 19.28 19.28 0.0M
2023-08-19 19.53 19.53 19.43 19.43 0.0M
2023-08-18 19.23 19.23 19.18 19.18 0.0M
2023-08-17 18.78 18.94 18.78 18.94 0.0M
2023-08-16 18.56 18.58 18.56 18.58 0.0M
2023-08-15 18.13 18.13 18.13 18.13 0.0M
2023-08-12 18.63 18.63 18.43 18.43 0.0M
2023-08-11 18.33 18.53 18.33 18.53 0.0M
2023-08-10 18.88 18.94 18.88 18.94 0.0M
2023-08-09 19.34 19.34 19.30 19.30 0.0M
2023-08-08 18.68 18.68 18.58 18.58 0.0M
2023-08-05 18.23 18.23 18.18 18.18 0.0M
2023-08-04 18.97 18.97 18.76 18.76 0.0M
2023-08-03 18.87 18.92 18.87 18.92 0.0M
2023-08-02 18.07 18.13 18.07 18.13 0.0M
2023-08-01 17.93 17.93 17.88 17.88 0.0M
2023-07-29 17.78 17.88 17.78 17.88 0.0M
2023-07-28 17.78 17.78 17.73 17.73 0.0M
2023-07-27 17.98 17.98 17.98 17.98 0.0M
2023-07-26 17.93 17.98 17.93 17.98 0.0M
2023-07-25 17.98 18.03 17.98 18.03 0.0M
2023-07-22 18.13 18.13 18.13 18.13 0.0M
2023-07-21 18.33 18.33 18.29 18.29 0.0M
2023-07-20 18.23 18.23 18.23 18.23 0.0M
2023-07-19 17.63 17.68 17.63 17.68 0.0M
2023-07-18 17.38 17.53 17.38 17.53 0.0M
2023-07-15 17.82 17.82 17.79 17.79 0.0M
2023-07-14 17.63 17.68 17.63 17.68 0.0M
2023-07-13 17.69 17.78 17.69 17.78 0.0M
2023-07-12 18.18 18.38 18.18 18.38 0.0M
2023-07-11 18.53 18.58 18.53 18.58 0.0M
2023-07-08 18.55 18.55 18.38 18.38 0.0M
2023-07-07 19.53 19.53 19.28 19.28 0.0M
2023-07-06 18.38 18.38 18.36 18.36 0.0M
2023-07-04 18.28 18.33 18.28 18.33 0.0M
2023-07-01 18.43 18.43 18.43 18.43 0.0M
2023-06-30 18.53 18.53 18.53 18.53 0.0M
2023-06-29 18.68 18.73 18.68 18.73 0.0M
2023-06-28 19.03 19.03 18.98 18.98 0.0M
2023-06-27 19.38 19.38 19.28 19.28 0.0M
2023-06-24 19.68 19.68 19.53 19.53 0.0M
2023-06-23 19.68 19.68 19.68 19.68 0.0M
2023-06-22 19.73 19.73 19.68 19.68 0.0M
2023-06-21 19.23 19.23 19.18 19.18 0.0M
2023-06-17 19.28 19.28 19.13 19.13 0.0M
2023-06-16 19.28 19.28 19.23 19.23 0.0M
2023-06-15 19.28 19.28 19.23 19.23 0.0M
2023-06-14 19.43 19.43 19.43 19.43 0.0M
2023-06-13 19.58 19.58 19.53 19.53 0.0M
2023-06-10 19.58 19.63 19.58 19.63 0.0M
2023-06-09 19.73 19.73 19.58 19.58 0.0M
2023-06-08 19.98 20.03 19.98 20.03 0.0M
2023-06-07 20.34 20.34 20.13 20.13 0.0M
2023-06-06 20.78 20.78 20.73 20.73 0.0M
2023-06-03 20.98 20.98 20.93 20.93 0.0M
2023-06-02 21.63 21.63 21.58 21.58 0.0M
2023-06-01 22.63 22.63 22.58 22.58 0.0M
2023-05-31 22.38 22.43 22.38 22.43 0.0M
2023-05-27 22.70 22.70 22.66 22.66 0.0M
2023-05-26 23.33 23.33 23.23 23.23 0.0M
2023-05-25 23.43 23.49 23.43 23.49 0.0M
2023-05-24 23.08 23.13 23.08 23.13 0.0M
2023-05-23 23.21 23.21 23.16 23.16 0.0M
2023-05-20 22.93 23.18 22.93 23.18 0.0M
2023-05-19 23.08 23.08 23.08 23.08 0.0M
2023-05-18 23.46 23.46 23.38 23.38 0.0M
2023-05-17 22.63 22.65 22.63 22.65 0.0M
2023-05-16 22.63 22.63 22.63 22.63 0.0M
2023-05-13 22.83 22.98 22.83 22.98 0.0M
2023-05-12 23.23 23.23 23.08 23.08 0.0M
2023-05-11 23.03 23.13 23.03 23.13 0.0M
2023-05-10 23.43 23.43 23.40 23.40 0.0M
2023-05-09 23.53 23.53 23.48 23.48 0.0M
2023-05-06 23.58 23.58 23.53 23.53 0.0M
2023-05-05 24.43 24.43 24.42 24.42 0.0M
2023-05-04 23.75 23.75 23.53 23.53 0.0M
2023-05-03 24.15 24.15 23.84 23.84 0.0M
2023-05-02 23.02 23.02 22.83 22.83 0.0M
2023-04-29 23.58 23.58 23.53 23.53 0.0M
2023-04-28 23.48 23.48 23.43 23.43 0.0M
2023-04-27 23.73 23.73 23.69 23.69 0.0M
2023-04-26 23.43 23.73 23.43 23.73 0.0M
2023-04-25 23.36 23.36 23.32 23.32 0.0M
2023-04-22 23.28 23.28 23.25 23.25 0.0M
2023-04-21 23.08 23.08 23.03 23.03 0.0M
2023-04-20 22.98 22.98 22.83 22.83 0.0M
2023-04-19 22.44 22.44 22.38 22.38 0.0M
2023-04-18 22.27 22.27 22.27 22.27 0.0M
2023-04-15 22.78 22.88 22.78 22.88 0.0M
2023-04-14 22.53 22.58 22.53 22.58 0.0M
2023-04-13 23.01 23.01 22.97 22.97 0.0M
2023-04-12 22.94 22.94 22.93 22.93 0.0M
2023-04-11 23.43 23.48 23.43 23.48 0.0M
2023-04-07 23.73 23.73 23.63 23.63 0.0M
2023-04-06 23.97 23.97 23.97 23.97 0.0M
2023-04-05 23.83 23.90 23.83 23.90 0.0M
2023-04-04 23.61 23.61 23.38 23.38 0.0M
2023-04-01 23.63 23.63 23.53 23.53 0.0M
2023-03-31 23.68 23.83 23.68 23.83 0.0M
2023-03-30 23.63 23.63 23.58 23.58 0.0M
2023-03-29 23.99 23.99 23.98 23.98 0.0M
2023-03-28 24.53 24.53 24.42 24.42 0.0M
2023-03-25 25.97 25.97 25.66 25.66 0.0M
2023-03-24 23.78 24.09 23.78 24.09 0.0M
2023-03-23 23.83 23.83 23.78 23.78 0.0M
2023-03-22 24.20 24.20 24.13 24.13 0.0M
2023-03-21 25.38 25.48 25.38 25.48 0.0M
2023-03-18 25.27 25.35 25.27 25.35 0.0M
2023-03-17 24.91 24.91 24.64 24.64 0.0M
2023-03-16 25.97 26.70 25.97 26.70 0.0M
2023-03-15 23.35 23.38 23.35 23.38 0.0M
2023-03-14 24.63 24.96 24.63 24.96 0.0M
2023-03-11 23.43 24.30 23.43 24.30 0.0M
2023-03-10 21.38 21.48 21.38 21.48 0.0M
2023-03-09 21.58 21.58 21.58 21.58 0.0M
2023-03-08 21.53 21.53 21.48 21.48 0.0M
2023-03-07 21.53 21.53 21.53 21.53 0.0M
2023-03-04 21.91 21.91 21.88 21.88 0.0M
2023-03-03 22.58 22.58 22.53 22.53 0.0M
2023-03-02 22.78 22.78 22.55 22.55 0.0M
2023-03-01 22.48 22.48 22.48 22.48 0.0M
2023-02-28 22.93 22.93 22.88 22.88 0.0M
2023-02-25 23.28 23.33 23.28 23.33 0.0M
2023-02-24 23.08 23.08 23.08 23.08 0.0M
2023-02-23 23.33 23.33 23.23 23.23 0.0M
2023-02-22 23.48 23.48 23.48 23.48 0.0M
2023-02-18 22.96 22.96 22.83 22.83 0.0M
2023-02-17 22.36 22.36 22.26 22.26 0.0M
2023-02-16 22.13 22.27 22.13 22.27 0.0M
2023-02-15 21.98 21.98 21.87 21.87 0.0M
2023-02-14 22.42 22.43 22.42 22.43 0.0M
2023-02-11 23.03 23.18 23.03 23.18 0.0M
2023-02-10 22.07 22.08 22.07 22.08 0.0M
2023-02-09 21.96 22.05 21.96 22.05 0.0M
2023-02-08 21.88 21.88 21.78 21.78 0.0M
2023-02-07 21.88 21.98 21.88 21.98 0.0M
2023-02-04 21.58 21.73 21.58 21.73 0.0M
2023-02-03 20.93 21.13 20.93 21.13 0.0M
2023-02-02 21.53 21.60 21.53 21.60 0.0M
2023-02-01 21.44 21.44 21.38 21.38 0.0M
2023-01-31 21.93 21.93 21.88 21.88 0.0M
2023-01-28 21.53 21.53 21.43 21.43 0.0M
2023-01-27 22.08 22.08 21.93 21.93 0.0M
2023-01-26 22.50 22.50 22.38 22.38 0.0M
2023-01-25 22.43 22.43 22.38 22.38 0.0M
2023-01-24 22.92 22.92 22.88 22.88 0.0M
2023-01-21 23.23 23.23 23.14 23.14 0.0M
2023-01-20 23.98 23.98 23.81 23.81 0.0M
2023-01-19 23.38 23.48 23.38 23.48 0.0M
2023-01-18 22.88 22.88 22.68 22.68 0.0M
2023-01-14 22.73 22.73 22.48 22.48 0.0M
2023-01-13 23.18 23.18 23.08 23.08 0.0M
2023-01-12 23.68 23.68 23.67 23.67 0.0M
2023-01-11 23.95 23.95 23.78 23.78 0.0M
2023-01-10 24.03 24.03 23.88 23.88 0.0M
2023-01-07 24.19 24.19 24.13 24.13 0.0M
2023-01-06 24.93 24.98 24.93 24.98 0.0M
2023-01-05 24.93 24.93 24.83 24.83 0.0M
2023-01-04 25.73 25.93 25.73 25.93 0.0M