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
2021-12-31 23.53 23.58 23.30 23.48 0.0M
2021-12-30 23.78 24.03 23.46 23.58 0.0M
2021-12-29 24.37 24.37 23.88 23.88 0.0M
2021-12-28 24.73 24.73 24.26 24.28 0.0M
2021-12-24 24.63 24.70 24.41 24.53 0.0M
2021-12-23 25.61 25.63 24.73 24.78 0.0M
2021-12-22 24.67 25.10 24.25 24.38 0.0M
2021-12-21 25.95 26.74 25.08 25.08 0.0M
2021-12-18 24.11 25.05 24.05 24.68 0.0M
2021-12-17 23.03 24.57 22.90 24.13 0.0M
2021-12-16 24.68 25.26 23.37 23.38 0.0M
2021-12-15 24.00 25.18 23.95 24.80 0.0M
2021-12-14 23.38 24.33 23.37 24.18 0.0M
2021-12-11 24.45 24.45 23.52 23.63 0.0M
2021-12-10 23.78 24.50 23.78 24.33 0.0M
2021-12-09 24.88 25.04 23.98 23.98 0.0M
2021-12-08 26.20 26.20 24.72 24.78 0.0M
2021-12-07 27.63 28.10 26.81 26.83 0.0M
2021-12-04 26.82 29.10 26.65 28.08 0.0M
2021-12-03 26.75 27.66 26.46 27.03 0.0M
2021-12-02 25.59 27.70 25.00 27.53 0.0M
2021-12-01 25.78 26.70 25.23 26.33 0.0M
2021-11-30 25.60 25.69 24.35 24.88 0.0M
2021-11-27 24.89 26.77 24.83 26.73 0.0M
2021-11-25 23.85 24.28 23.55 23.55 0.0M
2021-11-24 24.20 24.35 23.81 23.88 0.0M
2021-11-23 23.55 24.05 23.52 23.98 0.0M
2021-11-20 23.65 24.15 23.63 23.65 0.0M
2021-11-19 23.58 23.91 23.51 23.78 0.0M
2021-11-18 23.18 23.61 23.12 23.60 0.0M
2021-11-17 21.98 22.08 21.77 21.98 0.0M
2021-11-16 21.98 22.34 21.85 21.95 0.0M
2021-11-13 22.43 22.50 21.96 21.98 0.0M
2021-11-12 22.58 22.63 22.23 22.53 0.0M
2021-11-11 22.58 23.11 22.32 22.78 0.0M
2021-11-10 22.48 22.83 22.28 22.58 0.0M
2021-11-09 22.33 22.59 22.12 22.28 0.0M
2021-11-06 21.83 22.34 21.68 22.33 0.0M
2021-11-05 21.48 21.93 21.36 21.83 0.0M
2021-11-04 22.08 22.09 21.47 21.53 0.0M
2021-11-03 22.53 22.53 22.04 22.08 0.0M
2021-11-02 22.53 22.76 22.35 22.38 0.0M
2021-10-30 22.72 22.90 22.50 22.58 0.0M
2021-10-29 22.75 22.75 22.33 22.53 0.0M
2021-10-28 22.38 22.80 22.11 22.78 0.0M
2021-10-27 22.05 22.66 21.98 22.43 0.0M
2021-10-26 22.78 22.83 22.15 22.18 0.0M
2021-10-23 22.53 22.78 22.26 22.78 0.0M
2021-10-22 22.78 22.88 22.35 22.38 0.0M
2021-10-21 23.08 23.08 22.74 22.78 0.0M
2021-10-20 21.33 21.35 21.10 21.28 0.0M
2021-10-19 21.68 21.83 21.33 21.33 0.0M
2021-10-16 21.28 21.57 20.97 21.53 0.0M
2021-10-15 21.88 21.88 21.32 21.38 0.0M
2021-10-14 22.65 22.74 22.12 22.13 0.0M
2021-10-13 22.95 23.11 22.32 22.58 0.0M
2021-10-12 22.73 22.91 22.20 22.78 0.0M
2021-10-09 22.83 22.88 22.52 22.63 0.0M
2021-10-08 23.06 23.13 22.80 22.85 0.0M
2021-10-07 23.93 24.40 23.28 23.28 0.0M
2021-10-06 24.10 24.12 23.22 23.53 0.0M
2021-10-05 23.88 24.46 23.63 23.98 0.0M
2021-10-02 24.45 24.50 23.22 23.68 0.0M
2021-10-01 23.45 24.24 23.43 23.83 0.0M
2021-09-30 23.54 24.08 23.35 24.08 0.0M
2021-09-29 22.65 23.90 22.65 23.83 0.0M
2021-09-28 22.00 22.48 21.93 22.48 0.0M
2021-09-25 22.88 23.15 22.18 22.18 0.0M
2021-09-24 23.25 23.25 22.76 22.78 0.0M
2021-09-23 24.35 24.48 23.32 23.43 0.0M
2021-09-22 24.43 25.05 24.25 24.68 0.0M
2021-09-21 24.23 25.84 24.14 25.08 0.0M
2021-09-18 22.73 23.48 22.70 23.48 0.0M
2021-09-17 23.15 23.23 22.69 22.78 0.0M
2021-09-16 23.05 23.34 22.88 22.98 0.0M
2021-09-15 22.53 22.91 22.21 22.48 0.0M
2021-09-14 22.33 22.80 22.21 22.53 0.0M
2021-09-11 22.13 22.85 21.85 22.73 0.0M
2021-09-10 22.70 22.79 21.90 22.38 0.0M
2021-09-09 22.03 22.55 22.03 22.28 0.0M
2021-09-08 21.57 22.11 21.57 22.08 0.0M
2021-09-04 21.55 21.85 21.55 21.68 0.0M
2021-09-03 21.58 21.76 21.41 21.63 0.0M
2021-09-02 21.73 21.85 21.37 21.48 0.0M
2021-09-01 21.73 22.08 21.72 21.83 0.0M
2021-08-31 22.03 22.03 21.75 21.83 0.0M
2021-08-28 22.43 22.45 21.88 22.03 0.0M
2021-08-27 22.28 22.77 22.28 22.65 0.0M
2021-08-26 22.58 22.58 22.12 22.18 0.0M
2021-08-25 22.20 22.58 22.18 22.43 0.0M
2021-08-24 22.63 22.73 22.17 22.18 0.0M
2021-08-21 23.68 23.90 22.69 22.88 0.0M
2021-08-20 23.50 23.98 23.09 23.58 0.0M
2021-08-19 22.33 23.32 22.33 23.13 0.0M
2021-08-18 21.33 22.14 21.26 21.85 0.0M
2021-08-17 21.28 21.45 20.96 20.98 0.0M
2021-08-14 20.81 20.93 20.50 20.93 0.0M
2021-08-13 21.33 21.33 20.64 20.78 0.0M
2021-08-12 21.77 21.84 21.23 21.28 0.0M
2021-08-11 21.85 21.88 21.50 21.73 0.0M
2021-08-10 22.10 22.10 21.72 21.73 0.0M
2021-08-07 22.40 22.43 21.85 21.88 0.0M
2021-08-06 22.70 22.75 22.34 22.38 0.0M
2021-08-05 22.93 23.13 22.62 22.78 0.0M
2021-08-04 23.10 23.50 22.79 22.93 0.0M
2021-08-03 22.58 23.43 22.43 23.33 0.0M
2021-07-31 23.25 23.25 22.51 22.88 0.0M
2021-07-30 22.63 22.63 22.35 22.48 0.0M
2021-07-29 22.98 23.07 22.50 22.78 0.0M
2021-07-28 22.67 23.50 22.67 23.03 0.0M
2021-07-27 22.68 22.98 22.33 22.33 0.0M
2021-07-24 22.23 22.53 22.12 22.40 0.0M
2021-07-23 22.38 22.55 22.23 22.43 0.0M
2021-07-22 23.48 23.48 22.43 22.43 0.0M
2021-07-21 22.95 23.56 22.42 22.63 0.0M
2021-07-20 21.83 24.27 21.80 23.58 0.0M
2021-07-17 21.20 21.74 20.87 21.68 0.0M
2021-07-16 21.28 21.70 21.22 21.28 0.0M
2021-07-15 21.48 21.57 21.01 21.18 0.0M
2021-07-14 21.13 21.41 20.90 21.38 0.0M
2021-07-13 21.23 21.48 21.04 21.08 0.0M
2021-07-10 21.73 21.74 20.93 21.20 0.0M
2021-07-09 21.48 22.52 21.48 22.03 0.0M
2021-07-08 21.03 21.53 20.88 21.18 0.0M
2021-07-07 20.68 21.35 20.68 21.08 0.0M
2021-07-03 20.87 20.88 20.39 20.78 0.0M
2021-07-02 20.95 21.00 20.75 20.88 0.0M
2021-07-01 20.93 21.27 20.82 20.98 0.0M
2021-06-30 20.73 21.08 20.55 20.98 0.0M
2021-06-29 20.78 20.95 20.62 20.68 0.0M
2021-06-26 20.98 21.05 20.78 20.78 0.0M
2021-06-25 21.15 21.15 20.83 20.93 0.0M
2021-06-24 21.28 21.51 21.07 21.18 0.0M
2021-06-23 22.18 22.43 21.48 21.48 0.0M
2021-06-22 23.06 23.15 21.88 22.28 0.0M
2021-06-19 21.78 22.90 21.71 22.83 0.0M
2021-06-18 22.40 22.40 21.52 21.93 0.0M
2021-06-17 21.78 22.25 21.51 22.05 0.0M
2021-06-16 20.30 20.91 20.30 20.83 0.0M
2021-06-15 20.25 20.72 20.18 20.53 0.0M
2021-06-12 20.83 20.83 20.24 20.28 0.0M
2021-06-11 21.68 21.83 20.62 20.83 0.0M
2021-06-10 21.48 21.80 21.30 21.68 0.0M
2021-06-09 21.28 21.69 21.16 21.43 0.0M
2021-06-08 21.73 21.79 21.28 21.28 0.0M
2021-06-05 22.40 22.40 21.51 21.68 0.0M
2021-06-04 22.26 22.64 22.15 22.38 0.0M
2021-06-03 22.13 22.23 21.72 22.23 0.0M
2021-06-02 21.76 22.18 21.55 22.08 0.0M
2021-05-29 21.68 21.84 21.50 21.80 0.0M
2021-05-28 22.75 22.85 21.68 21.68 0.0M
2021-05-27 23.03 23.10 22.53 22.53 0.0M
2021-05-26 22.98 23.48 22.98 23.18 0.0M
2021-05-25 23.70 23.73 22.95 23.03 0.0M
2021-05-22 24.00 24.18 23.63 23.83 0.0M
2021-05-21 24.80 25.15 24.02 24.18 0.0M
2021-05-20 24.58 25.99 24.58 25.03 0.0M
2021-05-19 22.68 23.85 22.68 23.83 0.0M
2021-05-18 22.98 24.04 22.90 23.15 0.0M
2021-05-15 24.53 24.58 22.70 22.70 0.0M
2021-05-14 25.81 26.62 24.30 25.03 0.0M
2021-05-13 24.33 26.82 24.07 26.60 0.0M
2021-05-12 22.98 24.14 22.91 24.10 0.0M
2021-05-11 22.13 22.79 21.87 22.73 0.0M
2021-05-08 23.03 23.06 22.23 22.23 0.0M
2021-05-07 22.98 23.44 22.78 23.03 0.0M
2021-05-06 23.38 23.39 22.82 23.08 0.0M
2021-05-05 22.98 23.95 22.86 23.48 0.0M
2021-05-04 23.33 23.48 22.88 22.88 0.0M
2021-05-01 23.15 23.55 23.09 23.43 0.0M
2021-04-30 22.73 23.44 22.68 23.03 0.0M
2021-04-29 22.88 23.15 22.86 22.98 0.0M
2021-04-28 23.25 23.51 22.98 22.98 0.0M
2021-04-27 23.43 23.53 23.30 23.33 0.0M
2021-04-24 23.90 23.95 23.29 23.53 0.0M
2021-04-23 23.23 24.09 23.09 24.00 0.0M
2021-04-22 23.92 24.06 23.20 23.38 0.0M
2021-04-21 22.22 23.16 22.17 22.73 0.0M
2021-04-20 21.63 22.56 21.61 22.18 0.0M
2021-04-17 22.08 22.10 21.46 21.58 0.0M
2021-04-16 22.23 22.23 21.86 21.98 0.0M
2021-04-15 22.13 22.39 22.03 22.28 0.0M
2021-04-14 22.08 22.28 21.90 22.13 0.0M
2021-04-13 22.43 22.70 22.03 22.03 0.0M
2021-04-10 22.28 22.46 22.01 22.33 0.0M
2021-04-09 22.03 22.35 22.01 22.08 0.0M
2021-04-08 22.53 22.67 22.21 22.28 0.0M
2021-04-07 22.63 22.70 22.37 22.68 0.0M
2021-04-06 22.73 22.88 22.55 22.58 0.0M
2021-04-02 23.53 23.60 23.03 23.03 0.0M
2021-04-01 23.95 23.96 23.37 23.63 0.0M
2021-03-31 24.38 24.61 23.75 23.83 0.0M
2021-03-30 24.80 25.05 24.43 24.43 0.0M
2021-03-27 24.78 25.04 24.12 24.40 0.0M
2021-03-26 25.38 26.20 25.06 25.08 0.0M
2021-03-25 25.46 25.55 25.00 25.48 0.0M
2021-03-24 25.08 25.64 24.90 25.38 0.0M
2021-03-23 26.33 26.44 24.88 24.88 0.0M
2021-03-20 26.38 26.66 26.00 26.43 0.0M
2021-03-19 25.83 26.59 25.80 26.43 0.0M
2021-03-18 26.90 27.05 26.00 26.03 0.0M
2021-03-17 26.38 26.38 25.34 25.98 0.0M
2021-03-16 27.23 27.28 26.07 26.10 0.0M
2021-03-13 27.43 27.74 27.11 27.13 0.0M
2021-03-12 27.60 27.60 27.06 27.23 0.0M
2021-03-11 27.92 27.93 27.47 27.68 0.0M
2021-03-10 28.21 28.21 27.60 27.93 0.0M
2021-03-09 28.40 28.84 27.78 28.28 0.0M
2021-03-06 29.48 29.90 27.95 28.08 0.0M
2021-03-05 28.44 29.76 27.99 29.35 0.0M
2021-03-04 27.43 28.67 27.41 28.58 0.0M
2021-03-03 28.03 28.13 27.65 27.88 0.0M
2021-03-02 28.33 28.33 27.40 27.73 0.0M
2021-02-27 29.34 29.89 28.64 29.18 0.0M
2021-02-26 27.93 30.03 27.90 29.40 0.0M
2021-02-25 28.95 29.18 27.88 27.93 0.0M
2021-02-24 29.00 29.86 28.76 28.98 0.0M
2021-02-23 29.33 29.58 28.80 29.23 0.0M
2021-02-20 29.38 29.38 28.66 28.90 0.0M
2021-02-19 29.40 29.73 29.13 29.33 0.0M
2021-02-18 29.13 29.98 29.03 29.28 0.0M
2021-02-17 28.02 28.48 27.84 28.48 0.0M
2021-02-13 28.93 29.10 28.03 28.03 0.0M
2021-02-12 28.66 29.26 28.55 28.78 0.0M
2021-02-11 28.08 29.05 28.03 28.65 0.0M
2021-02-10 27.98 28.22 27.90 28.13 0.0M
2021-02-09 27.80 28.05 27.71 27.78 0.0M
2021-02-06 28.00 28.03 27.71 27.85 0.0M
2021-02-05 28.32 28.40 27.75 27.85 0.0M
2021-02-04 28.90 29.08 28.18 28.18 0.0M
2021-02-03 30.48 30.48 29.12 29.18 0.0M
2021-02-02 30.95 31.74 30.25 31.08 0.0M
2021-01-30 31.07 31.45 29.65 31.34 0.0M
2021-01-29 30.74 31.18 29.45 30.13 0.0M
2021-01-28 27.88 31.28 27.85 31.28 0.0M
2021-01-27 27.93 27.93 27.31 27.58 0.0M
2021-01-26 26.58 27.96 26.58 27.58 0.0M
2021-01-23 27.13 27.43 26.84 26.88 0.0M
2021-01-22 26.58 27.02 26.58 26.83 0.0M
2021-01-21 26.93 26.95 26.58 26.63 0.0M
2021-01-20 26.03 26.53 25.99 26.53 0.0M
2021-01-16 26.14 26.88 26.04 26.88 0.0M
2021-01-15 25.73 26.04 25.35 25.93 0.0M
2021-01-14 25.93 26.15 25.60 25.63 0.0M
2021-01-13 26.13 26.55 25.83 25.98 0.0M
2021-01-12 25.77 26.46 25.63 26.23 0.0M
2021-01-09 25.53 25.80 25.15 25.18 0.0M
2021-01-08 25.60 25.85 25.36 25.48 0.0M
2021-01-07 26.48 26.80 25.45 26.03 0.0M
2021-01-06 26.85 27.51 26.43 26.68 0.0M
2021-01-05 25.68 27.45 25.50 27.03 0.0M
2021-01-01 25.93 25.99 25.48 25.78 0.0M