CBOE 5th VIX Futures Mid-Morning Indicative TWAP Value (TWLV5)

TWLV5
🏛️ アメリカ →
21.13
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 26.33 26.33 26.33 26.33 0.0M
2022-12-30 26.08 26.08 25.98 25.98 0.0M
2022-12-29 26.23 26.33 26.23 26.33 0.0M
2022-12-28 26.53 26.53 26.33 26.33 0.0M
2022-12-24 26.38 26.38 26.33 26.33 0.0M
2022-12-23 26.38 26.67 26.38 26.67 0.0M
2022-12-22 25.95 26.03 25.95 26.03 0.0M
2022-12-21 26.33 26.33 26.33 26.33 0.0M
2022-12-20 26.33 26.33 26.23 26.23 0.0M
2022-12-17 26.88 26.92 26.88 26.92 0.0M
2022-12-16 26.18 26.33 26.18 26.33 0.0M
2022-12-15 25.68 25.68 25.63 25.63 0.0M
2022-12-14 25.78 25.98 25.78 25.98 0.0M
2022-12-13 26.23 26.28 26.23 26.28 0.0M
2022-12-10 26.18 26.18 26.13 26.13 0.0M
2022-12-09 26.38 26.38 26.38 26.38 0.0M
2022-12-08 26.52 26.58 26.52 26.58 0.0M
2022-12-07 26.28 26.38 26.28 26.38 0.0M
2022-12-06 26.18 26.23 26.18 26.23 0.0M
2022-12-03 26.28 26.33 26.28 26.33 0.0M
2022-12-02 26.58 26.58 26.48 26.48 0.0M
2022-12-01 27.13 27.23 27.13 27.23 0.0M
2022-11-30 27.34 27.34 27.28 27.28 0.0M
2022-11-29 27.13 27.18 27.13 27.18 0.0M
2022-11-26 26.68 26.68 26.68 26.68 0.0M
2022-11-24 26.78 26.78 26.78 26.78 0.0M
2022-11-23 27.03 27.03 27.03 27.03 0.0M
2022-11-22 27.53 27.53 27.53 27.53 0.0M
2022-11-19 27.83 27.92 27.83 27.92 0.0M
2022-11-18 28.08 28.08 27.98 27.98 0.0M
2022-11-17 28.08 28.13 28.08 28.13 0.0M
2022-11-16 27.68 27.68 27.63 27.63 0.0M
2022-11-15 27.48 27.48 27.43 27.43 0.0M
2022-11-12 27.58 27.58 27.53 27.53 0.0M
2022-11-11 27.18 27.23 27.18 27.23 0.0M
2022-11-10 27.87 27.98 27.87 27.98 0.0M
2022-11-09 27.18 27.28 27.18 27.28 0.0M
2022-11-08 27.28 27.28 27.23 27.23 0.0M
2022-11-05 27.37 27.58 27.37 27.58 0.0M
2022-11-04 28.03 28.03 27.98 27.98 0.0M
2022-11-03 27.83 27.83 27.83 27.83 0.0M
2022-11-02 28.03 28.08 28.03 28.08 0.0M
2022-11-01 28.33 28.33 28.23 28.23 0.0M
2022-10-29 28.28 28.28 28.13 28.13 0.0M
2022-10-28 28.62 28.73 28.62 28.73 0.0M
2022-10-27 28.83 28.83 28.78 28.78 0.0M
2022-10-26 29.49 29.49 29.43 29.43 0.0M
2022-10-25 30.05 30.08 30.05 30.08 0.0M
2022-10-22 29.98 29.98 29.93 29.93 0.0M
2022-10-21 29.92 30.01 29.92 30.01 0.0M
2022-10-20 30.18 30.23 30.18 30.23 0.0M
2022-10-19 30.38 30.38 30.38 30.38 0.0M
2022-10-18 30.20 30.20 30.14 30.14 0.0M
2022-10-15 30.89 31.23 30.89 31.23 0.0M
2022-10-14 30.73 30.73 30.68 30.68 0.0M
2022-10-13 31.26 31.34 31.26 31.34 0.0M
2022-10-12 30.92 30.92 30.83 30.83 0.0M
2022-10-11 31.13 31.28 31.13 31.28 0.0M
2022-10-08 30.33 30.54 30.33 30.54 0.0M
2022-10-07 29.58 29.73 29.58 29.73 0.0M
2022-10-06 29.88 29.88 29.73 29.73 0.0M
2022-10-05 29.23 29.23 29.23 29.23 0.0M
2022-10-04 29.48 29.58 29.48 29.58 0.0M
2022-10-01 29.73 29.73 29.73 29.73 0.0M
2022-09-30 30.27 30.27 30.18 30.18 0.0M
2022-09-29 29.83 29.83 29.78 29.78 0.0M
2022-09-28 29.97 30.22 29.97 30.22 0.0M
2022-09-27 29.56 29.78 29.56 29.78 0.0M
2022-09-24 29.03 29.38 29.03 29.38 0.0M
2022-09-23 28.46 28.46 28.33 28.33 0.0M
2022-09-22 27.98 27.98 27.93 27.93 0.0M
2022-09-21 28.26 28.28 28.26 28.28 0.0M
2022-09-20 28.58 28.58 28.48 28.48 0.0M
2022-09-17 29.15 29.18 29.15 29.18 0.0M
2022-09-16 28.68 28.87 28.68 28.87 0.0M
2022-09-15 28.57 28.58 28.57 28.58 0.0M
2022-09-14 28.26 28.26 28.23 28.23 0.0M
2022-09-13 27.48 27.52 27.48 27.52 0.0M
2022-09-10 27.48 27.57 27.48 27.57 0.0M
2022-09-09 27.78 28.01 27.78 28.01 0.0M
2022-09-08 28.17 28.23 28.17 28.23 0.0M
2022-09-07 28.38 28.53 28.38 28.53 0.0M
2022-09-03 27.68 27.88 27.68 27.88 0.0M
2022-09-02 28.88 28.88 28.73 28.73 0.0M
2022-09-01 28.48 28.48 28.38 28.38 0.0M
2022-08-31 28.59 28.68 28.59 28.68 0.0M
2022-08-30 28.68 28.68 28.53 28.53 0.0M
2022-08-27 28.13 28.38 28.13 28.38 0.0M
2022-08-26 27.88 27.88 27.88 27.88 0.0M
2022-08-25 28.08 28.08 28.08 28.08 0.0M
2022-08-24 28.44 28.53 28.44 28.53 0.0M
2022-08-23 28.43 28.43 28.33 28.33 0.0M
2022-08-20 28.15 28.15 27.98 27.98 0.0M
2022-08-19 27.46 27.48 27.46 27.48 0.0M
2022-08-18 27.68 27.68 27.63 27.63 0.0M
2022-08-17 26.09 26.16 26.09 26.16 0.0M
2022-08-16 26.23 26.23 26.13 26.13 0.0M
2022-08-13 26.33 26.33 26.18 26.18 0.0M
2022-08-12 26.60 26.68 26.60 26.68 0.0M
2022-08-11 26.68 26.68 26.64 26.64 0.0M
2022-08-10 27.38 27.43 27.38 27.43 0.0M
2022-08-09 27.03 27.29 27.03 27.29 0.0M
2022-08-06 27.48 27.48 27.33 27.33 0.0M
2022-08-05 27.18 27.18 27.17 27.17 0.0M
2022-08-04 26.98 26.98 26.98 26.98 0.0M
2022-08-03 27.06 27.06 26.90 26.90 0.0M
2022-08-02 26.73 26.73 26.73 26.73 0.0M
2022-07-30 26.79 26.79 26.68 26.68 0.0M
2022-07-29 27.23 27.28 27.23 27.28 0.0M
2022-07-28 27.58 27.58 27.58 27.58 0.0M
2022-07-27 28.18 28.22 28.18 28.22 0.0M
2022-07-26 27.94 27.94 27.93 27.93 0.0M
2022-07-23 27.95 28.08 27.95 28.08 0.0M
2022-07-22 27.88 27.88 27.83 27.83 0.0M
2022-07-21 28.13 28.13 27.98 27.98 0.0M
2022-07-20 28.53 28.53 28.48 28.48 0.0M
2022-07-19 28.68 28.83 28.68 28.83 0.0M
2022-07-16 28.91 28.91 28.83 28.83 0.0M
2022-07-15 29.73 29.73 29.58 29.58 0.0M
2022-07-14 29.22 29.22 29.09 29.09 0.0M
2022-07-13 28.88 28.88 28.83 28.83 0.0M
2022-07-12 28.93 28.93 28.93 28.93 0.0M
2022-07-09 28.58 28.83 28.58 28.83 0.0M
2022-07-08 28.78 28.78 28.78 28.78 0.0M
2022-07-07 29.42 29.42 29.40 29.40 0.0M
2022-07-06 29.77 29.77 29.53 29.53 0.0M
2022-07-02 29.63 29.63 29.48 29.48 0.0M
2022-07-01 29.68 29.68 29.58 29.58 0.0M
2022-06-30 29.44 29.58 29.44 29.58 0.0M
2022-06-29 28.93 28.96 28.93 28.96 0.0M
2022-06-28 28.53 28.68 28.53 28.68 0.0M
2022-06-25 28.87 28.87 28.83 28.83 0.0M
2022-06-24 29.23 29.43 29.23 29.43 0.0M
2022-06-23 29.66 29.72 29.66 29.72 0.0M
2022-06-22 29.43 29.43 29.43 29.43 0.0M
2022-06-18 30.39 30.39 30.35 30.35 0.0M
2022-06-17 30.81 30.85 30.81 30.85 0.0M
2022-06-16 30.08 30.08 29.58 29.58 0.0M
2022-06-15 31.33 31.33 31.33 31.33 0.0M
2022-06-14 31.29 31.29 31.18 31.18 0.0M
2022-06-11 29.93 29.93 29.91 29.91 0.0M
2022-06-10 28.39 28.39 28.37 28.37 0.0M
2022-06-09 28.08 28.18 28.08 28.18 0.0M
2022-06-08 28.58 28.58 28.53 28.53 0.0M
2022-06-07 28.51 28.62 28.51 28.62 0.0M
2022-06-04 28.59 28.59 28.52 28.52 0.0M
2022-06-03 28.28 28.28 28.13 28.13 0.0M
2022-06-02 28.97 29.13 28.97 29.13 0.0M
2022-06-01 29.23 29.23 28.93 28.93 0.0M
2022-05-28 29.03 29.03 29.03 29.03 0.0M
2022-05-27 29.18 29.18 29.10 29.10 0.0M
2022-05-26 29.83 29.93 29.83 29.93 0.0M
2022-05-25 30.41 30.41 30.06 30.06 0.0M
2022-05-24 29.65 29.65 29.58 29.58 0.0M
2022-05-21 30.08 30.36 30.08 30.36 0.0M
2022-05-20 30.41 30.41 30.19 30.19 0.0M
2022-05-19 29.87 29.98 29.87 29.98 0.0M
2022-05-18 29.03 29.03 28.73 28.73 0.0M
2022-05-17 29.49 29.49 29.48 29.48 0.0M
2022-05-14 29.63 29.63 29.43 29.43 0.0M
2022-05-13 30.52 30.95 30.52 30.95 0.0M
2022-05-12 30.23 30.38 30.23 30.38 0.0M
2022-05-11 31.17 31.17 31.13 31.13 0.0M
2022-05-10 31.06 31.06 30.64 30.64 0.0M
2022-05-07 29.93 30.15 29.93 30.15 0.0M
2022-05-06 29.32 29.32 29.23 29.23 0.0M
2022-05-05 28.93 28.93 28.67 28.67 0.0M
2022-05-04 29.18 29.19 29.18 29.19 0.0M
2022-05-03 29.93 29.93 29.88 29.88 0.0M
2022-04-30 29.13 29.14 29.13 29.14 0.0M
2022-04-29 28.98 28.98 28.77 28.77 0.0M
2022-04-28 28.86 28.86 28.72 28.72 0.0M
2022-04-27 28.79 28.79 28.78 28.78 0.0M
2022-04-26 28.93 28.93 28.73 28.73 0.0M
2022-04-23 27.93 28.23 27.93 28.23 0.0M
2022-04-22 26.87 27.12 26.87 27.12 0.0M
2022-04-21 26.93 26.93 26.93 26.93 0.0M
2022-04-20 26.83 26.83 26.73 26.73 0.0M
2022-04-19 27.37 27.47 27.37 27.47 0.0M
2022-04-15 26.78 26.94 26.78 26.94 0.0M
2022-04-14 27.18 27.39 27.18 27.39 0.0M
2022-04-13 27.03 27.11 27.03 27.11 0.0M
2022-04-12 27.28 27.28 27.23 27.23 0.0M
2022-04-09 26.68 26.68 26.52 26.52 0.0M
2022-04-08 27.23 27.23 27.23 27.23 0.0M
2022-04-07 27.26 27.26 27.23 27.23 0.0M
2022-04-06 26.13 26.26 26.13 26.26 0.0M
2022-04-05 25.93 25.93 25.78 25.78 0.0M
2022-04-02 26.08 26.23 26.08 26.23 0.0M
2022-04-01 26.02 26.08 26.02 26.08 0.0M
2022-03-31 25.98 25.98 25.93 25.93 0.0M
2022-03-30 25.73 25.78 25.73 25.78 0.0M
2022-03-29 26.48 26.62 26.48 26.62 0.0M
2022-03-26 26.54 26.54 26.38 26.38 0.0M
2022-03-25 26.38 26.38 26.33 26.33 0.0M
2022-03-24 26.53 26.70 26.53 26.70 0.0M
2022-03-23 26.57 26.63 26.57 26.63 0.0M
2022-03-22 26.21 26.31 26.21 26.31 0.0M
2022-03-19 27.49 27.49 27.33 27.33 0.0M
2022-03-18 27.68 27.68 27.43 27.43 0.0M
2022-03-17 28.03 28.03 27.97 27.97 0.0M
2022-03-16 29.22 29.22 28.98 28.98 0.0M
2022-03-15 29.33 29.68 29.33 29.68 0.0M
2022-03-12 29.11 29.11 29.11 29.11 0.0M
2022-03-11 30.08 30.08 29.78 29.78 0.0M
2022-03-10 28.94 28.94 28.80 28.80 0.0M
2022-03-09 30.22 30.22 29.55 29.55 0.0M
2022-03-08 28.98 29.37 28.98 29.37 0.0M
2022-03-05 28.97 28.97 28.85 28.85 0.0M
2022-03-04 28.07 28.07 28.07 28.07 0.0M
2022-03-03 27.83 27.83 27.73 27.73 0.0M
2022-03-02 28.03 28.38 28.03 28.38 0.0M
2022-03-01 26.92 27.32 26.92 27.32 0.0M
2022-02-26 26.34 26.34 26.33 26.33 0.0M
2022-02-25 27.93 27.98 27.93 27.98 0.0M
2022-02-24 26.73 26.73 26.48 26.48 0.0M
2022-02-23 26.72 26.72 26.68 26.68 0.0M
2022-02-19 26.50 26.58 26.50 26.58 0.0M
2022-02-18 26.02 26.02 26.02 26.02 0.0M
2022-02-17 26.07 26.07 26.03 26.03 0.0M
2022-02-16 25.88 25.93 25.88 25.93 0.0M
2022-02-15 26.57 26.57 26.39 26.39 0.0M
2022-02-12 25.46 25.46 25.43 25.43 0.0M
2022-02-11 24.82 24.82 24.78 24.78 0.0M
2022-02-10 24.68 24.68 24.68 24.68 0.0M
2022-02-09 25.18 25.18 25.07 25.07 0.0M
2022-02-08 25.57 25.67 25.57 25.67 0.0M
2022-02-05 26.02 26.02 25.80 25.80 0.0M
2022-02-04 25.26 25.52 25.26 25.52 0.0M
2022-02-03 24.93 24.93 24.78 24.78 0.0M
2022-02-02 25.29 25.29 25.28 25.28 0.0M
2022-02-01 25.97 25.97 25.78 25.78 0.0M
2022-01-29 26.78 26.78 26.78 26.78 0.0M
2022-01-28 26.73 26.91 26.73 26.91 0.0M
2022-01-27 26.27 26.27 26.03 26.03 0.0M
2022-01-26 27.43 27.43 27.32 27.32 0.0M
2022-01-25 27.57 28.15 27.57 28.15 0.0M
2022-01-22 25.63 25.97 25.63 25.97 0.0M
2022-01-21 25.13 25.13 25.10 25.10 0.0M
2022-01-20 25.60 25.60 25.23 25.23 0.0M
2022-01-19 25.33 25.38 25.33 25.38 0.0M
2022-01-15 25.35 25.35 25.19 25.19 0.0M
2022-01-14 24.49 24.83 24.49 24.83 0.0M
2022-01-13 24.38 24.38 24.38 24.38 0.0M
2022-01-12 24.58 24.58 24.58 24.58 0.0M
2022-01-11 25.59 25.73 25.59 25.73 0.0M
2022-01-08 25.55 25.55 25.43 25.43 0.0M
2022-01-07 25.49 25.49 25.48 25.48 0.0M
2022-01-06 24.73 24.78 24.73 24.78 0.0M
2022-01-05 25.14 25.14 24.98 24.98 0.0M
2022-01-04 25.08 25.08 24.98 24.98 0.0M
2022-01-01 25.33 25.33 25.33 25.33 0.0M