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
2022-12-31 25.38 25.58 25.23 25.23 0.0M
2022-12-30 25.53 25.53 25.06 25.23 0.0M
2022-12-29 25.38 25.57 25.21 25.50 0.0M
2022-12-28 25.43 25.80 25.36 25.48 0.0M
2022-12-24 25.88 25.92 25.47 25.58 0.0M
2022-12-23 25.03 26.35 24.95 26.08 0.0M
2022-12-22 25.63 25.68 25.05 25.08 0.0M
2022-12-21 25.55 25.55 24.90 24.98 0.0M
2022-12-20 25.53 25.57 24.87 25.23 0.0M
2022-12-17 25.48 26.13 25.35 25.53 0.0M
2022-12-16 24.33 25.80 24.29 25.53 0.0M
2022-12-15 24.65 24.86 24.13 24.13 0.0M
2022-12-14 25.30 25.53 24.27 24.73 0.0M
2022-12-13 25.63 25.65 25.27 25.38 0.0M
2022-12-10 25.17 25.63 25.10 25.63 0.0M
2022-12-09 25.63 25.82 25.22 25.33 0.0M
2022-12-08 25.57 25.98 25.47 25.73 0.0M
2022-12-07 25.13 25.65 24.99 25.53 0.0M
2022-12-06 25.08 25.42 24.96 25.23 0.0M
2022-12-03 25.33 25.67 24.85 24.88 0.0M
2022-12-02 25.48 25.70 25.23 25.23 0.0M
2022-12-01 26.28 26.41 25.43 25.43 0.0M
2022-11-30 26.48 26.52 26.16 26.28 0.0M
2022-11-29 25.98 26.58 25.98 26.53 0.0M
2022-11-26 25.73 25.80 25.62 25.78 0.0M
2022-11-24 25.88 25.98 25.56 25.58 0.0M
2022-11-23 26.53 26.55 25.90 25.93 0.0M
2022-11-22 27.13 27.15 26.52 26.53 0.0M
2022-11-19 27.33 27.38 27.03 27.03 0.0M
2022-11-18 27.28 27.87 27.24 27.28 0.0M
2022-11-17 27.58 27.68 27.34 27.38 0.0M
2022-11-16 26.85 27.66 26.61 27.38 0.0M
2022-11-15 27.33 27.33 26.55 26.98 0.0M
2022-11-12 27.33 27.35 27.01 27.18 0.0M
2022-11-11 28.06 28.08 26.56 27.28 0.0M
2022-11-10 27.38 28.15 27.23 28.03 0.0M
2022-11-09 26.75 27.43 26.51 27.43 0.0M
2022-11-08 27.05 27.08 26.55 26.73 0.0M
2022-11-05 27.20 27.38 26.47 26.98 0.0M
2022-11-04 27.65 28.12 27.20 27.28 0.0M
2022-11-03 27.33 27.80 27.03 27.73 0.0M
2022-11-02 27.53 27.58 27.30 27.38 0.0M
2022-11-01 28.18 28.28 27.65 27.73 0.0M
2022-10-29 28.80 28.90 27.81 28.00 0.0M
2022-10-28 28.80 28.93 28.42 28.73 0.0M
2022-10-27 29.63 29.63 28.75 28.83 0.0M
2022-10-26 30.08 30.28 29.33 29.38 0.0M
2022-10-25 30.33 30.64 30.07 30.08 0.0M
2022-10-22 30.45 30.63 30.05 30.28 0.0M
2022-10-21 30.70 30.85 30.07 30.38 0.0M
2022-10-20 30.40 30.95 30.38 30.58 0.0M
2022-10-19 29.75 30.29 29.68 29.68 0.0M
2022-10-18 30.61 30.63 29.63 30.28 0.0M
2022-10-15 29.93 31.26 29.64 30.78 0.0M
2022-10-14 31.00 31.42 30.17 30.18 0.0M
2022-10-13 30.75 31.16 30.66 30.98 0.0M
2022-10-12 30.90 31.35 30.46 31.18 0.0M
2022-10-11 30.63 31.14 30.29 30.68 0.0M
2022-10-08 29.48 30.43 29.19 30.43 0.0M
2022-10-07 28.48 29.36 28.48 29.33 0.0M
2022-10-06 28.87 29.34 28.68 28.68 0.0M
2022-10-05 28.83 28.83 28.38 28.68 0.0M
2022-10-04 29.93 30.05 28.81 29.18 0.0M
2022-10-01 29.58 30.05 29.12 29.83 0.0M
2022-09-30 29.08 30.24 29.08 29.58 0.0M
2022-09-29 29.93 30.45 28.95 28.98 0.0M
2022-09-28 29.03 30.10 28.85 29.70 0.0M
2022-09-27 29.08 29.53 28.47 29.53 0.0M
2022-09-24 27.56 29.25 27.56 28.63 0.0M
2022-09-23 27.90 27.95 27.38 27.58 0.0M
2022-09-22 27.43 27.93 26.89 27.93 0.0M
2022-09-21 26.75 27.66 26.67 27.28 0.0M
2022-09-20 27.78 28.13 26.76 26.83 0.0M
2022-09-17 27.88 28.54 27.55 27.58 0.0M
2022-09-16 27.63 27.82 27.24 27.53 0.0M
2022-09-15 27.53 27.94 27.41 27.63 0.0M
2022-09-14 25.83 27.72 25.78 27.68 0.0M
2022-09-13 26.18 26.25 25.76 25.88 0.0M
2022-09-10 26.31 26.31 25.95 26.28 0.0M
2022-09-09 26.69 26.96 26.33 26.33 0.0M
2022-09-08 27.58 27.80 26.64 26.73 0.0M
2022-09-07 26.93 27.75 26.72 27.73 0.0M
2022-09-03 27.23 27.55 26.42 27.23 0.0M
2022-09-02 27.78 28.10 27.25 27.33 0.0M
2022-09-01 27.38 27.72 27.22 27.48 0.0M
2022-08-31 27.37 27.94 27.05 27.58 0.0M
2022-08-30 27.78 28.01 27.28 27.58 0.0M
2022-08-27 26.28 27.70 26.16 27.43 0.0M
2022-08-26 26.48 26.70 26.20 26.28 0.0M
2022-08-25 27.25 27.35 26.67 26.68 0.0M
2022-08-24 27.50 27.50 27.01 27.28 0.0M
2022-08-23 26.98 27.54 26.93 27.33 0.0M
2022-08-20 26.19 26.96 26.16 26.73 0.0M
2022-08-19 26.33 26.34 25.90 25.98 0.0M
2022-08-18 26.03 26.42 25.96 26.13 0.0M
2022-08-17 24.93 25.13 24.85 25.08 0.0M
2022-08-16 25.28 25.44 24.81 24.98 0.0M
2022-08-13 25.53 25.53 24.82 25.23 0.0M
2022-08-12 25.33 25.79 25.25 25.53 0.0M
2022-08-11 26.48 26.49 25.32 25.43 0.0M
2022-08-10 26.38 26.65 26.33 26.38 0.0M
2022-08-09 26.33 26.56 25.89 26.33 0.0M
2022-08-06 26.48 26.96 26.27 26.33 0.0M
2022-08-05 26.48 26.73 26.33 26.53 0.0M
2022-08-04 27.15 27.19 26.31 26.43 0.0M
2022-08-03 27.20 27.49 26.65 27.33 0.0M
2022-08-02 26.53 26.99 26.43 26.93 0.0M
2022-07-30 26.55 26.58 26.26 26.40 0.0M
2022-07-29 27.53 27.60 26.68 26.68 0.0M
2022-07-28 27.88 27.93 27.37 27.63 0.0M
2022-07-27 28.13 28.61 28.08 28.18 0.0M
2022-07-26 28.23 28.29 27.84 28.03 0.0M
2022-07-23 28.38 28.50 28.02 28.08 0.0M
2022-07-22 28.38 28.55 28.16 28.28 0.0M
2022-07-21 28.63 28.83 28.32 28.38 0.0M
2022-07-20 28.18 28.27 27.59 27.98 0.0M
2022-07-19 27.68 28.51 27.50 28.28 0.0M
2022-07-16 28.95 29.02 27.76 27.83 0.0M
2022-07-15 28.98 29.65 28.80 28.88 0.0M
2022-07-14 28.73 29.51 28.51 28.78 0.0M
2022-07-13 28.90 28.99 28.24 28.83 0.0M
2022-07-12 28.48 28.76 28.31 28.58 0.0M
2022-07-09 28.68 28.68 28.00 28.13 0.0M
2022-07-08 28.68 28.75 28.19 28.63 0.0M
2022-07-07 29.30 29.31 28.74 28.83 0.0M
2022-07-06 28.78 29.90 28.78 29.03 0.0M
2022-07-02 29.98 30.03 29.00 29.03 0.0M
2022-07-01 29.61 30.15 29.50 29.68 0.0M
2022-06-30 29.28 29.57 29.04 29.13 0.0M
2022-06-29 28.41 29.29 28.20 29.18 0.0M
2022-06-28 29.03 29.03 28.40 28.48 0.0M
2022-06-25 29.18 29.24 28.76 28.98 0.0M
2022-06-24 29.43 29.90 29.15 29.48 0.0M
2022-06-23 30.53 30.75 29.41 29.43 0.0M
2022-06-22 30.15 30.15 29.53 29.93 0.0M
2022-06-18 31.08 31.31 30.47 30.63 0.0M
2022-06-17 30.18 31.74 30.10 31.38 0.0M
2022-06-16 31.10 31.21 29.23 29.73 0.0M
2022-06-15 31.25 32.16 31.21 31.43 0.0M
2022-06-14 30.39 32.38 30.39 32.13 0.0M
2022-06-11 27.78 29.58 27.75 29.28 0.0M
2022-06-10 27.03 27.88 26.70 27.83 0.0M
2022-06-09 27.00 27.36 26.83 26.88 0.0M
2022-06-08 27.90 28.12 26.91 26.98 0.0M
2022-06-07 27.58 27.76 27.32 27.58 0.0M
2022-06-04 27.42 28.07 27.42 27.70 0.0M
2022-06-03 28.05 28.10 27.27 27.53 0.0M
2022-06-02 28.10 28.81 27.70 28.08 0.0M
2022-06-01 28.65 29.26 28.17 28.23 0.0M
2022-05-28 29.18 29.18 28.46 28.48 0.0M
2022-05-27 29.25 29.28 28.77 29.18 0.0M
2022-05-26 29.78 30.35 29.13 29.18 0.0M
2022-05-25 30.43 30.66 29.82 29.88 0.0M
2022-05-24 29.38 29.95 29.31 29.63 0.0M
2022-05-21 29.38 31.34 29.14 29.93 0.0M
2022-05-20 31.07 31.98 29.70 29.73 0.0M
2022-05-19 28.98 31.08 28.82 31.08 0.0M
2022-05-18 28.63 28.77 28.12 28.48 0.0M
2022-05-17 30.03 30.04 29.02 29.03 0.0M
2022-05-14 30.75 30.85 29.52 29.68 0.0M
2022-05-13 31.62 32.36 31.01 31.13 0.0M
2022-05-12 31.45 32.16 30.55 31.38 0.0M
2022-05-11 31.85 32.23 31.26 31.63 0.0M
2022-05-10 31.13 32.40 31.00 32.38 0.0M
2022-05-07 30.75 32.10 30.65 30.73 0.0M
2022-05-06 27.80 31.09 27.80 30.85 0.0M
2022-05-05 29.15 29.33 27.50 27.70 0.0M
2022-05-04 30.35 30.73 29.28 29.28 0.0M
2022-05-03 30.34 31.76 30.26 30.73 0.0M
2022-04-30 29.05 30.67 29.05 30.38 0.0M
2022-04-29 29.37 29.65 28.42 29.23 0.0M
2022-04-28 29.20 30.08 28.95 30.08 0.0M
2022-04-27 28.23 29.93 28.18 29.93 0.0M
2022-04-26 28.84 29.24 28.08 28.28 0.0M
2022-04-23 27.05 28.83 26.93 28.83 0.0M
2022-04-22 25.73 26.98 25.44 26.98 0.0M
2022-04-21 26.38 26.38 25.71 25.78 0.0M
2022-04-20 25.73 26.12 24.79 25.25 0.0M
2022-04-19 26.48 26.63 25.79 25.83 0.0M
2022-04-15 25.58 26.18 25.35 26.18 0.0M
2022-04-14 26.48 27.05 25.73 25.73 0.0M
2022-04-13 26.77 26.98 25.89 26.88 0.0M
2022-04-12 25.90 26.63 25.75 26.60 0.0M
2022-04-09 25.63 26.02 25.29 25.63 0.0M
2022-04-08 26.18 26.66 25.55 25.73 0.0M
2022-04-07 25.44 26.85 25.44 26.23 0.0M
2022-04-06 24.50 25.65 24.43 25.48 0.0M
2022-04-05 24.93 25.17 24.38 24.38 0.0M
2022-04-02 25.25 25.55 24.96 25.13 0.0M
2022-04-01 24.83 25.47 24.75 25.33 0.0M
2022-03-31 24.68 25.25 24.61 24.80 0.0M
2022-03-30 25.25 25.25 24.58 24.58 0.0M
2022-03-29 25.70 26.26 25.28 25.28 0.0M
2022-03-26 26.00 26.20 25.48 25.48 0.0M
2022-03-25 26.03 26.36 25.69 25.98 0.0M
2022-03-24 26.18 26.68 26.18 26.33 0.0M
2022-03-23 26.58 26.58 26.07 26.18 0.0M
2022-03-22 26.58 26.78 25.75 26.43 0.0M
2022-03-19 27.88 28.15 26.43 26.43 0.0M
2022-03-18 28.13 28.25 27.35 27.63 0.0M
2022-03-17 29.25 29.30 27.98 27.98 0.0M
2022-03-16 30.18 30.76 29.52 29.73 0.0M
2022-03-15 29.78 31.52 29.36 30.88 0.0M
2022-03-12 29.51 30.21 28.84 30.18 0.0M
2022-03-11 30.63 31.21 29.48 29.48 0.0M
2022-03-10 30.74 30.78 29.75 30.55 0.0M
2022-03-09 31.75 32.04 30.05 31.58 0.0M
2022-03-08 30.54 31.44 29.55 31.40 0.0M
2022-03-05 29.18 30.20 29.00 29.48 0.0M
2022-03-04 28.56 28.95 28.04 28.68 0.0M
2022-03-03 29.73 29.77 28.16 28.48 0.0M
2022-03-02 27.48 29.55 27.42 29.38 0.0M
2022-03-01 27.71 28.23 27.22 27.58 0.0M
2022-02-26 27.52 28.00 26.37 26.58 0.0M
2022-02-25 29.60 29.60 27.10 27.33 0.0M
2022-02-24 26.50 27.80 26.08 27.78 0.0M
2022-02-23 27.55 27.55 26.40 26.48 0.0M
2022-02-19 26.01 27.00 25.92 26.78 0.0M
2022-02-18 25.20 26.58 25.12 26.58 0.0M
2022-02-17 25.68 26.20 25.02 25.03 0.0M
2022-02-16 27.20 27.20 25.45 25.63 0.0M
2022-02-15 26.80 27.84 26.64 26.93 0.0M
2022-02-12 25.29 26.98 24.70 26.98 0.0M
2022-02-11 23.88 25.34 23.72 25.13 0.0M
2022-02-10 24.18 24.18 23.65 23.68 0.0M
2022-02-09 24.88 24.99 24.25 24.28 0.0M
2022-02-08 25.50 25.88 24.81 24.98 0.0M
2022-02-05 25.35 26.28 25.05 25.68 0.0M
2022-02-04 25.03 26.16 24.77 25.73 0.0M
2022-02-03 24.19 24.78 24.15 24.78 0.0M
2022-02-02 25.58 25.75 24.43 24.43 0.0M
2022-02-01 26.70 27.16 25.62 25.68 0.0M
2022-01-29 27.35 28.22 26.66 26.73 0.0M
2022-01-28 28.00 28.09 26.69 27.63 0.0M
2022-01-27 26.98 27.65 26.17 27.65 0.0M
2022-01-26 27.74 28.44 26.98 27.38 0.0M
2022-01-25 26.38 29.03 26.28 26.98 0.0M
2022-01-22 25.60 26.83 25.36 26.83 0.0M
2022-01-21 24.65 25.43 24.38 25.43 0.0M
2022-01-20 25.15 25.15 24.50 25.13 0.0M
2022-01-19 23.60 24.28 23.60 24.08 0.0M
2022-01-15 23.38 23.97 23.02 23.18 0.0M
2022-01-14 22.75 23.43 22.34 23.43 0.0M
2022-01-13 22.43 22.64 22.11 22.43 0.0M
2022-01-12 23.08 23.52 22.50 22.63 0.0M
2022-01-11 23.23 24.57 23.03 23.03 0.0M
2022-01-08 24.05 24.22 23.40 23.48 0.0M
2022-01-07 24.02 24.25 23.56 24.13 0.0M
2022-01-06 23.23 23.97 22.79 23.93 0.0M
2022-01-05 23.13 23.36 22.94 23.13 0.0M
2022-01-04 23.32 23.46 23.07 23.13 0.0M
2022-01-01 23.48 23.68 23.37 23.43 0.0M