CBOE Third-Term VIX Futures Contract 2 Minute VWAP (VW3VX)

VW3VX
🏛️ アメリカ →
19.68
最終更新: 2025-09-26
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
2025-09-26 20.13 20.24 19.66 19.68 0.0M
2025-09-25 20.26 20.32 19.94 20.19 0.0M
2025-09-24 20.10 20.40 20.10 20.13 0.0M
2025-09-22 19.99 20.05 19.91 20.05 0.0M
2025-09-19 19.83 19.97 19.75 19.88 0.0M
2025-09-18 20.13 20.15 19.64 19.83 0.0M
2025-09-17 19.38 19.65 19.32 19.63 0.0M
2025-09-16 19.28 19.38 19.11 19.38 0.0M
2025-09-13 19.28 19.35 19.15 19.28 0.0M
2025-09-12 19.48 19.48 19.30 19.33 0.0M
2025-09-11 19.62 19.70 19.45 19.63 0.0M
2025-09-10 19.68 19.90 19.60 19.63 0.0M
2025-09-09 19.88 19.88 19.65 19.68 0.0M
2025-09-07 19.83 19.98 19.98 19.98 0.0M
2025-09-06 19.83 20.12 19.54 19.98 0.0M
2025-09-05 20.28 20.33 19.88 19.88 0.0M
2025-09-04 20.53 20.59 20.31 20.33 0.0M
2025-09-03 20.28 20.96 20.28 20.58 0.0M
2025-08-30 20.03 20.26 19.97 20.23 0.0M
2025-08-29 20.13 20.18 19.95 20.08 0.0M
2025-08-28 20.08 20.24 20.06 20.18 0.0M
2025-08-27 20.23 20.40 20.08 20.08 0.0M
2025-08-26 20.00 20.14 19.90 20.13 0.0M
2025-08-23 21.15 21.15 19.98 19.98 0.0M
2025-08-22 20.83 21.15 20.83 21.08 0.0M
2025-08-21 20.85 21.15 20.66 20.88 0.0M
2025-08-20 19.73 20.13 19.61 20.03 0.0M
2025-08-19 20.25 20.30 19.80 19.83 0.0M
2025-08-16 20.03 20.23 20.03 20.23 0.0M
2025-08-15 20.08 20.25 19.97 20.23 0.0M
2025-08-14 20.03 20.10 19.85 20.10 0.0M
2025-08-13 20.58 20.65 20.03 20.03 0.0M
2025-08-12 20.35 20.55 20.31 20.53 0.0M
2025-08-09 20.68 20.70 20.38 20.38 0.0M
2025-08-08 20.58 20.87 20.45 20.63 0.0M
2025-08-07 20.98 21.15 20.67 20.68 0.0M
2025-08-06 20.73 21.40 20.73 21.13 0.0M
2025-08-05 21.55 21.55 20.98 20.98 0.0M
2025-08-02 21.18 21.90 21.18 21.63 0.0M
2025-08-01 20.38 20.93 20.32 20.93 0.0M
2025-07-31 20.63 20.95 20.53 20.53 0.0M
2025-07-30 20.20 20.75 20.16 20.73 0.0M
2025-07-29 20.18 20.43 20.15 20.28 0.0M
2025-07-26 20.68 20.78 20.60 20.63 0.0M
2025-07-25 20.72 20.78 20.63 20.73 0.0M
2025-07-24 21.13 21.32 20.78 20.78 0.0M
2025-07-23 21.38 21.60 21.30 21.48 0.0M
2025-07-22 21.37 21.43 21.15 21.38 0.0M
2025-07-19 21.33 21.50 21.28 21.43 0.0M
2025-07-18 21.28 21.53 21.28 21.43 0.0M
2025-07-17 21.38 21.73 21.18 21.43 0.0M
2025-07-16 20.43 20.78 20.37 20.78 0.0M
2025-07-15 20.73 20.77 20.57 20.73 0.0M
2025-07-12 20.45 20.65 20.27 20.48 0.0M
2025-07-11 20.50 20.50 20.31 20.38 0.0M
2025-07-10 20.53 20.57 20.36 20.43 0.0M
2025-07-09 20.73 20.73 20.51 20.63 0.0M
2025-07-08 20.98 21.17 20.83 20.98 0.0M
2025-07-04 20.68 20.78 20.54 20.78 0.0M
2025-07-03 20.65 20.81 20.61 20.78 0.0M
2025-07-02 20.83 20.90 20.60 20.78 0.0M
2025-07-01 20.63 20.75 20.58 20.73 0.0M
2025-06-28 20.63 20.80 20.55 20.78 0.0M
2025-06-27 20.81 20.83 20.58 20.73 0.0M
2025-06-26 20.88 20.96 20.75 20.78 0.0M
2025-06-25 21.02 21.28 20.87 20.93 0.0M
2025-06-24 22.13 22.19 21.74 21.75 0.0M
2025-06-21 21.88 22.05 21.64 21.90 0.0M
2025-06-19 21.88 22.20 21.53 21.68 0.0M
2025-06-18 21.40 22.04 21.22 21.78 0.0M
2025-06-17 21.53 21.55 20.86 20.98 0.0M
2025-06-14 22.31 22.31 21.32 22.03 0.0M
2025-06-13 21.05 21.25 20.86 21.03 0.0M
2025-06-12 20.93 20.95 20.40 20.83 0.0M
2025-06-11 20.85 20.93 20.65 20.78 0.0M
2025-06-10 20.98 20.98 20.58 20.80 0.0M
2025-06-07 21.33 21.38 20.81 20.88 0.0M
2025-06-06 21.13 21.40 20.72 21.40 0.0M
2025-06-05 21.08 21.13 20.92 21.13 0.0M
2025-06-04 21.45 21.55 21.00 21.13 0.0M
2025-06-03 21.75 21.95 21.26 21.28 0.0M
2025-05-31 21.40 21.80 21.23 21.38 0.0M
2025-05-30 20.58 21.30 20.55 21.23 0.0M
2025-05-29 20.78 21.18 20.78 21.18 0.0M
2025-05-28 21.38 21.50 20.78 20.78 0.0M
2025-05-24 21.43 22.58 21.30 22.28 0.0M
2025-05-23 21.55 21.86 21.20 21.43 0.0M
2025-05-22 20.68 21.63 20.63 21.63 0.0M
2025-05-21 20.43 20.52 20.11 20.18 0.0M
2025-05-20 20.85 20.93 20.10 20.28 0.0M
2025-05-17 19.95 20.08 19.75 20.03 0.0M
2025-05-16 20.33 20.43 19.97 19.98 0.0M
2025-05-15 19.93 20.18 19.75 20.18 0.0M
2025-05-14 20.00 20.18 19.47 19.88 0.0M
2025-05-13 21.48 21.50 19.98 19.98 0.0M
2025-05-10 22.20 22.26 22.03 22.13 0.0M
2025-05-09 22.60 22.74 22.20 22.33 0.0M
2025-05-08 23.10 23.35 22.77 22.88 0.0M
2025-05-07 22.73 23.28 22.70 23.28 0.0M
2025-05-06 22.48 22.70 22.37 22.68 0.0M
2025-05-03 23.08 23.10 22.33 22.38 0.0M
2025-05-02 23.08 23.24 22.94 23.23 0.0M
2025-05-01 23.05 24.30 23.02 23.33 0.0M
2025-04-30 23.15 23.57 23.06 23.13 0.0M
2025-04-29 23.40 23.97 23.10 23.43 0.0M
2025-04-26 23.60 24.27 23.25 23.28 0.0M
2025-04-25 24.76 24.99 23.88 23.88 0.0M
2025-04-24 24.53 25.00 24.36 24.68 0.0M
2025-04-23 25.87 25.88 25.24 25.38 0.0M
2025-04-22 25.48 26.52 25.35 26.28 0.0M
2025-04-18 25.08 25.51 24.85 25.15 0.0M
2025-04-17 25.08 25.70 24.29 25.38 0.0M
2025-04-16 24.87 25.27 24.14 24.73 0.0M
2025-04-15 25.95 26.61 25.07 25.13 0.0M
2025-04-12 26.60 29.09 26.60 27.05 0.0M
2025-04-11 24.30 28.72 24.24 27.13 0.0M
2025-04-10 28.58 29.76 23.17 23.60 0.0M
2025-04-09 25.40 29.63 24.06 28.33 0.0M
2025-04-08 29.03 29.94 25.48 25.48 0.0M
2025-04-05 23.43 26.79 23.26 26.68 0.0M
2025-04-04 21.70 23.41 21.50 23.30 0.0M
2025-04-03 20.50 21.05 19.58 19.58 0.0M
2025-04-02 20.75 21.00 20.32 20.48 0.0M
2025-04-01 21.30 21.35 20.30 20.53 0.0M
2025-03-29 19.48 20.53 19.44 20.53 0.0M
2025-03-28 19.28 19.59 19.18 19.33 0.0M
2025-03-27 18.78 19.54 18.68 19.33 0.0M
2025-03-26 18.68 18.85 18.56 18.83 0.0M
2025-03-25 19.13 19.18 18.68 18.68 0.0M
2025-03-22 19.50 19.92 19.45 19.45 0.0M
2025-03-21 19.46 19.95 19.45 19.58 0.0M
2025-03-20 20.28 20.45 19.50 19.73 0.0M
2025-03-19 19.83 20.40 19.70 20.25 0.0M
2025-03-18 20.73 20.78 19.85 19.98 0.0M
2025-03-15 21.38 21.50 20.49 20.63 0.0M
2025-03-14 21.63 22.10 21.04 21.68 0.0M
2025-03-13 21.75 21.93 21.14 21.33 0.0M
2025-03-12 21.78 22.80 21.34 21.85 0.0M
2025-03-11 20.68 21.98 20.63 21.83 0.0M
2025-03-08 21.15 21.57 20.48 20.48 0.0M
2025-03-07 20.05 21.30 20.05 21.18 0.0M
2025-03-06 20.03 20.68 19.85 19.98 0.0M
2025-03-05 20.32 21.27 19.96 20.33 0.0M
2025-03-04 19.13 20.55 18.97 20.18 0.0M
2025-03-01 19.73 19.85 19.15 19.23 0.0M
2025-02-28 18.73 19.53 18.66 19.53 0.0M
2025-02-27 18.88 19.17 18.63 18.83 0.0M
2025-02-26 19.03 19.58 18.90 19.03 0.0M
2025-02-25 18.78 19.19 18.65 19.03 0.0M
2025-02-22 18.33 19.09 18.29 18.98 0.0M
2025-02-21 18.43 18.62 18.35 18.38 0.0M
2025-02-20 18.38 18.54 18.30 18.38 0.0M
2025-02-19 17.78 17.90 17.71 17.88 0.0M
2025-02-15 17.83 17.97 17.83 17.83 0.0M
2025-02-14 17.98 18.18 17.83 17.83 0.0M
2025-02-13 17.98 18.32 17.94 18.03 0.0M
2025-02-12 18.03 18.15 17.91 18.03 0.0M
2025-02-11 18.13 18.20 17.98 17.98 0.0M
2025-02-08 17.93 18.34 17.80 18.28 0.0M
2025-02-07 17.88 18.10 17.80 17.98 0.0M
2025-02-06 18.38 18.45 17.88 17.88 0.0M
2025-02-05 18.45 18.63 18.02 18.18 0.0M
2025-02-04 19.08 19.28 18.10 18.53 0.0M
2025-02-01 17.88 18.40 17.73 18.28 0.0M
2025-01-31 17.73 18.04 17.65 17.98 0.0M
2025-01-30 17.93 18.10 17.83 17.93 0.0M
2025-01-29 18.45 18.47 17.85 17.98 0.0M
2025-01-28 18.75 19.71 18.30 18.38 0.0M
2025-01-25 17.78 17.90 17.75 17.83 0.0M
2025-01-24 17.95 18.03 17.77 17.78 0.0M
2025-01-23 17.83 18.02 17.75 17.98 0.0M
2025-01-22 17.68 17.75 17.25 17.38 0.0M
2025-01-18 17.78 17.88 17.55 17.88 0.0M
2025-01-17 17.75 17.93 17.65 17.93 0.0M
2025-01-16 18.95 18.95 17.82 17.88 0.0M
2025-01-15 18.89 19.28 18.70 18.83 0.0M
2025-01-14 19.80 20.05 19.14 19.23 0.0M
2025-01-11 18.73 19.54 18.65 19.43 0.0M
2025-01-09 18.38 18.91 18.26 18.48 0.0M
2025-01-08 17.83 18.47 17.63 18.38 0.0M
2025-01-07 17.78 17.99 17.63 17.73 0.0M
2025-01-04 18.30 18.45 17.83 17.83 0.0M
2025-01-03 18.01 18.89 17.87 18.43 0.0M
2025-01-01 18.33 18.36 17.80 18.18 0.0M