CBOE 6th VIX Futures Mid-Morning Indicative TWAP Value (TWLV6)

TWLV6
🏛️ アメリカ →
21.28
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 25.43 25.43 25.42 25.42 0.0M
2021-12-30 25.68 25.68 25.58 25.58 0.0M
2021-12-29 25.78 25.86 25.78 25.86 0.0M
2021-12-28 25.93 25.93 25.91 25.91 0.0M
2021-12-24 25.93 26.03 25.93 26.03 0.0M
2021-12-23 26.18 26.24 26.18 26.24 0.0M
2021-12-22 26.47 26.47 26.20 26.20 0.0M
2021-12-21 27.47 27.47 27.37 27.37 0.0M
2021-12-18 26.18 26.45 26.18 26.45 0.0M
2021-12-17 25.71 25.83 25.71 25.83 0.0M
2021-12-16 26.53 26.56 26.53 26.56 0.0M
2021-12-15 26.48 26.66 26.48 26.66 0.0M
2021-12-14 25.96 25.96 25.83 25.83 0.0M
2021-12-11 25.63 25.63 25.43 25.43 0.0M
2021-12-10 25.63 25.68 25.63 25.68 0.0M
2021-12-09 25.53 25.53 25.45 25.45 0.0M
2021-12-08 25.88 25.88 25.83 25.83 0.0M
2021-12-07 27.36 27.36 27.22 27.22 0.0M
2021-12-04 27.52 27.78 27.52 27.78 0.0M
2021-12-03 26.88 26.88 26.78 26.78 0.0M
2021-12-02 25.98 26.23 25.98 26.23 0.0M
2021-12-01 26.70 26.91 26.70 26.91 0.0M
2021-11-30 26.09 26.09 25.68 25.68 0.0M
2021-11-27 26.24 26.24 26.11 26.11 0.0M
2021-11-25 25.48 25.58 25.48 25.58 0.0M
2021-11-24 25.78 25.78 25.78 25.78 0.0M
2021-11-23 25.43 25.50 25.43 25.50 0.0M
2021-11-20 25.73 25.73 25.53 25.53 0.0M
2021-11-19 25.64 25.64 25.53 25.53 0.0M
2021-11-18 25.33 25.43 25.33 25.43 0.0M
2021-11-17 24.83 24.83 24.78 24.78 0.0M
2021-11-16 24.73 24.87 24.73 24.87 0.0M
2021-11-13 24.38 24.39 24.38 24.39 0.0M
2021-11-12 24.68 24.68 24.68 24.68 0.0M
2021-11-11 24.78 24.78 24.73 24.73 0.0M
2021-11-10 24.98 24.98 24.88 24.88 0.0M
2021-11-09 24.62 24.78 24.62 24.78 0.0M
2021-11-06 24.33 24.43 24.33 24.43 0.0M
2021-11-05 24.12 24.23 24.12 24.23 0.0M
2021-11-04 24.43 24.43 24.33 24.33 0.0M
2021-11-03 24.53 24.53 24.45 24.45 0.0M
2021-11-02 24.78 24.78 24.63 24.63 0.0M
2021-10-30 24.63 24.63 24.63 24.63 0.0M
2021-10-29 24.63 24.63 24.58 24.58 0.0M
2021-10-28 24.53 24.53 24.48 24.48 0.0M
2021-10-27 24.33 24.54 24.33 24.54 0.0M
2021-10-26 24.58 24.58 24.51 24.51 0.0M
2021-10-23 24.75 24.78 24.75 24.78 0.0M
2021-10-22 24.78 24.78 24.63 24.63 0.0M
2021-10-21 24.88 24.88 24.88 24.88 0.0M
2021-10-20 24.53 24.53 24.48 24.48 0.0M
2021-10-19 24.46 24.48 24.46 24.48 0.0M
2021-10-16 24.23 24.33 24.23 24.33 0.0M
2021-10-15 24.38 24.38 24.37 24.37 0.0M
2021-10-14 24.82 24.82 24.68 24.68 0.0M
2021-10-13 24.98 24.98 24.93 24.93 0.0M
2021-10-12 24.93 24.96 24.93 24.96 0.0M
2021-10-09 24.93 25.08 24.93 25.08 0.0M
2021-10-08 25.13 25.13 25.12 25.12 0.0M
2021-10-07 25.68 25.78 25.68 25.78 0.0M
2021-10-06 25.28 25.33 25.28 25.33 0.0M
2021-10-05 25.84 25.92 25.84 25.92 0.0M
2021-10-02 25.37 25.37 25.30 25.30 0.0M
2021-10-01 25.33 25.76 25.33 25.76 0.0M
2021-09-30 25.33 25.43 25.33 25.43 0.0M
2021-09-29 25.63 25.63 25.47 25.47 0.0M
2021-09-28 24.38 24.43 24.38 24.43 0.0M
2021-09-25 24.72 24.72 24.58 24.58 0.0M
2021-09-24 24.83 24.83 24.73 24.73 0.0M
2021-09-23 25.05 25.05 25.03 25.03 0.0M
2021-09-22 25.93 25.93 25.83 25.83 0.0M
2021-09-21 26.14 26.29 26.14 26.29 0.0M
2021-09-18 25.22 25.22 25.08 25.08 0.0M
2021-09-17 25.03 25.03 24.98 24.98 0.0M
2021-09-16 25.03 25.03 24.98 24.98 0.0M
2021-09-15 24.62 24.62 24.53 24.53 0.0M
2021-09-14 24.53 24.53 24.48 24.48 0.0M
2021-09-11 24.51 24.51 24.33 24.33 0.0M
2021-09-10 24.18 24.18 24.18 24.18 0.0M
2021-09-09 24.44 24.44 24.33 24.33 0.0M
2021-09-08 24.08 24.08 24.03 24.03 0.0M
2021-09-04 23.85 23.85 23.78 23.78 0.0M
2021-09-03 23.58 23.63 23.58 23.63 0.0M
2021-09-02 23.73 23.73 23.58 23.58 0.0M
2021-09-01 23.78 23.83 23.78 23.83 0.0M
2021-08-31 23.83 23.83 23.82 23.82 0.0M
2021-08-28 23.96 23.96 23.83 23.83 0.0M
2021-08-27 24.23 24.28 24.23 24.28 0.0M
2021-08-26 24.11 24.11 24.08 24.08 0.0M
2021-08-25 24.28 24.38 24.28 24.38 0.0M
2021-08-24 24.08 24.08 24.08 24.08 0.0M
2021-08-21 24.52 24.52 24.32 24.32 0.0M
2021-08-20 24.78 24.78 24.61 24.61 0.0M
2021-08-19 24.28 24.37 24.28 24.37 0.0M
2021-08-18 23.50 23.68 23.50 23.68 0.0M
2021-08-17 23.33 23.33 23.28 23.28 0.0M
2021-08-14 22.93 22.93 22.93 22.93 0.0M
2021-08-13 23.03 23.03 22.98 22.98 0.0M
2021-08-12 23.58 23.58 23.48 23.48 0.0M
2021-08-11 23.63 23.63 23.58 23.58 0.0M
2021-08-10 23.78 23.78 23.73 23.73 0.0M
2021-08-07 23.78 23.78 23.70 23.70 0.0M
2021-08-06 23.98 23.98 23.98 23.98 0.0M
2021-08-05 24.19 24.23 24.19 24.23 0.0M
2021-08-04 24.58 24.58 24.38 24.38 0.0M
2021-08-03 24.08 24.33 24.08 24.33 0.0M
2021-07-31 24.08 24.08 24.03 24.03 0.0M
2021-07-30 23.88 23.88 23.83 23.83 0.0M
2021-07-29 24.19 24.19 24.15 24.15 0.0M
2021-07-28 24.46 24.46 24.44 24.44 0.0M
2021-07-27 23.88 23.98 23.88 23.98 0.0M
2021-07-24 23.68 23.78 23.68 23.78 0.0M
2021-07-23 23.81 23.90 23.81 23.90 0.0M
2021-07-22 24.28 24.28 24.18 24.18 0.0M
2021-07-21 23.65 23.65 23.48 23.48 0.0M
2021-07-20 23.72 23.88 23.72 23.88 0.0M
2021-07-17 22.97 22.97 22.83 22.83 0.0M
2021-07-16 23.03 23.03 23.03 23.03 0.0M
2021-07-15 22.98 22.98 22.90 22.90 0.0M
2021-07-14 22.61 22.63 22.61 22.63 0.0M
2021-07-13 22.63 22.63 22.58 22.58 0.0M
2021-07-10 22.38 22.38 22.38 22.38 0.0M
2021-07-09 22.98 22.98 22.81 22.81 0.0M
2021-07-08 22.55 22.55 22.52 22.52 0.0M
2021-07-07 22.48 22.53 22.48 22.53 0.0M
2021-07-03 21.98 22.03 21.98 22.03 0.0M
2021-07-02 22.35 22.35 22.28 22.28 0.0M
2021-07-01 22.23 22.23 22.23 22.23 0.0M
2021-06-30 22.08 22.08 22.08 22.08 0.0M
2021-06-29 21.93 21.98 21.93 21.98 0.0M
2021-06-26 22.13 22.13 22.13 22.13 0.0M
2021-06-25 22.01 22.01 21.98 21.98 0.0M
2021-06-24 22.18 22.18 22.08 22.08 0.0M
2021-06-23 22.67 22.67 22.63 22.63 0.0M
2021-06-22 22.62 22.63 22.62 22.63 0.0M
2021-06-19 23.01 23.01 22.68 22.68 0.0M
2021-06-18 22.33 22.62 22.33 22.62 0.0M
2021-06-17 22.28 22.38 22.28 22.38 0.0M
2021-06-16 22.57 22.57 22.38 22.38 0.0M
2021-06-15 22.23 22.32 22.23 22.32 0.0M
2021-06-12 22.13 22.17 22.13 22.17 0.0M
2021-06-11 22.73 22.73 22.68 22.68 0.0M
2021-06-10 23.13 23.13 23.13 23.13 0.0M
2021-06-09 23.23 23.23 22.98 22.98 0.0M
2021-06-08 23.28 23.28 23.18 23.18 0.0M
2021-06-05 23.38 23.38 23.28 23.28 0.0M
2021-06-04 23.58 23.68 23.58 23.68 0.0M
2021-06-03 23.23 23.38 23.23 23.38 0.0M
2021-06-02 23.36 23.36 23.28 23.28 0.0M
2021-05-29 23.18 23.18 23.13 23.13 0.0M
2021-05-28 23.38 23.38 23.29 23.29 0.0M
2021-05-27 23.83 23.83 23.78 23.78 0.0M
2021-05-26 24.13 24.18 24.13 24.18 0.0M
2021-05-25 23.98 24.03 23.98 24.03 0.0M
2021-05-22 24.47 24.57 24.47 24.57 0.0M
2021-05-21 24.83 24.92 24.83 24.92 0.0M
2021-05-20 25.63 25.63 25.59 25.59 0.0M
2021-05-19 24.28 24.28 24.23 24.23 0.0M
2021-05-18 24.63 24.66 24.63 24.66 0.0M
2021-05-15 24.48 24.48 24.35 24.35 0.0M
2021-05-14 25.78 25.78 25.58 25.58 0.0M
2021-05-13 25.80 26.03 25.80 26.03 0.0M
2021-05-12 24.64 24.73 24.64 24.73 0.0M
2021-05-11 23.68 23.68 23.58 23.58 0.0M
2021-05-08 24.03 24.03 23.98 23.98 0.0M
2021-05-07 24.23 24.28 24.23 24.28 0.0M
2021-05-06 24.23 24.23 24.23 24.23 0.0M
2021-05-05 24.89 24.89 24.78 24.78 0.0M
2021-05-04 24.58 24.58 24.47 24.47 0.0M
2021-05-01 24.55 24.55 24.48 24.48 0.0M
2021-04-30 24.43 24.58 24.43 24.58 0.0M
2021-04-29 24.37 24.43 24.37 24.43 0.0M
2021-04-28 24.78 24.78 24.63 24.63 0.0M
2021-04-27 24.78 24.83 24.78 24.83 0.0M