CBOE VX Futures 3rd Near-Term Month Indicative Daily Settlement Value (VXIND3)

VXIND3
🏛️ アメリカ →
19.85
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 25.35 25.35 25.35 25.35 0.0M
2022-12-30 25.25 25.25 25.24 25.24 0.0M
2022-12-29 25.55 25.55 25.54 25.54 0.0M
2022-12-28 25.55 25.55 25.55 25.55 0.0M
2022-12-24 25.60 25.60 25.58 25.58 0.0M
2022-12-23 26.00 26.00 25.99 25.99 0.0M
2022-12-22 25.18 25.18 25.15 25.15 0.0M
2022-12-21 25.00 25.00 24.97 24.97 0.0M
2022-12-20 25.18 25.20 25.18 25.20 0.0M
2022-12-17 25.60 25.64 25.60 25.64 0.0M
2022-12-16 25.40 25.44 25.40 25.43 0.0M
2022-12-15 24.28 24.28 24.25 24.27 0.0M
2022-12-14 24.65 24.65 24.65 24.65 0.0M
2022-12-13 25.33 25.33 25.30 25.33 0.0M
2022-12-10 25.63 25.63 25.62 25.62 0.0M
2022-12-09 25.25 25.25 25.25 25.25 0.0M
2022-12-08 25.68 25.69 25.68 25.69 0.0M
2022-12-07 25.50 25.50 25.46 25.46 0.0M
2022-12-06 25.25 25.25 25.22 25.22 0.0M
2022-12-03 24.88 24.88 24.84 24.84 0.0M
2022-12-02 25.23 25.25 25.20 25.25 0.0M
2022-12-01 25.54 25.54 25.50 25.50 0.0M
2022-11-30 26.15 26.16 26.15 26.16 0.0M
2022-11-29 26.55 26.55 26.50 26.50 0.0M
2022-11-26 25.83 25.83 25.83 25.83 0.0M
2022-11-24 25.55 25.55 25.55 25.55 0.0M
2022-11-23 25.90 25.90 25.88 25.88 0.0M
2022-11-22 26.50 26.51 26.50 26.51 0.0M
2022-11-19 27.00 27.00 27.00 27.00 0.0M
2022-11-18 27.25 27.25 27.22 27.23 0.0M
2022-11-17 27.35 27.36 27.35 27.36 0.0M
2022-11-16 27.35 27.35 27.29 27.29 0.0M
2022-11-15 27.15 27.15 27.15 27.15 0.0M
2022-11-12 27.20 27.20 27.20 27.20 0.0M
2022-11-11 27.10 27.15 27.10 27.15 0.0M
2022-11-10 28.10 28.10 28.10 28.10 0.0M
2022-11-09 27.35 27.35 27.35 27.35 0.0M
2022-11-08 26.70 26.71 26.70 26.71 0.0M
2022-11-05 27.00 27.00 26.99 26.99 0.0M
2022-11-04 27.30 27.30 27.30 27.30 0.0M
2022-11-03 27.80 27.80 27.80 27.80 0.0M
2022-11-02 27.30 27.30 27.30 27.30 0.0M
2022-11-01 27.63 27.67 27.60 27.67 0.0M
2022-10-29 28.00 28.00 28.00 28.00 0.0M
2022-10-28 28.50 28.50 28.50 28.50 0.0M
2022-10-27 28.85 28.85 28.85 28.85 0.0M
2022-10-26 29.30 29.34 29.30 29.34 0.0M
2022-10-25 30.10 30.10 30.10 30.10 0.0M
2022-10-22 30.40 30.40 30.38 30.38 0.0M
2022-10-21 30.43 30.45 30.41 30.43 0.0M
2022-10-20 30.55 30.55 30.54 30.54 0.0M
2022-10-19 29.79 29.79 29.75 29.77 0.0M
2022-10-18 30.35 30.35 30.33 30.33 0.0M
2022-10-15 30.85 30.85 30.81 30.82 0.0M
2022-10-14 30.28 30.30 30.28 30.30 0.0M
2022-10-13 30.90 30.90 30.88 30.90 0.0M
2022-10-12 31.20 31.20 31.18 31.18 0.0M
2022-10-11 30.80 30.80 30.80 30.80 0.0M
2022-10-08 30.20 30.21 30.20 30.21 0.0M
2022-10-07 29.35 29.35 29.34 29.35 0.0M
2022-10-06 28.80 28.80 28.80 28.80 0.0M
2022-10-05 28.65 28.68 28.65 28.67 0.0M
2022-10-04 29.25 29.25 29.25 29.25 0.0M
2022-10-01 30.05 30.08 30.05 30.05 0.0M
2022-09-30 29.60 29.61 29.60 29.61 0.0M
2022-09-29 29.10 29.10 29.05 29.05 0.0M
2022-09-28 29.75 29.75 29.70 29.70 0.0M
2022-09-27 29.40 29.43 29.40 29.43 0.0M
2022-09-24 28.65 28.65 28.61 28.62 0.0M
2022-09-23 27.60 27.64 27.60 27.64 0.0M
2022-09-22 27.78 27.80 27.78 27.80 0.0M
2022-09-21 27.40 27.40 27.40 27.40 0.0M
2022-09-20 26.85 26.85 26.85 26.85 0.0M
2022-09-17 27.55 27.57 27.55 27.57 0.0M
2022-09-16 27.63 27.63 27.60 27.60 0.0M
2022-09-15 27.70 27.70 27.68 27.68 0.0M
2022-09-14 27.73 27.73 27.69 27.69 0.0M
2022-09-13 26.00 26.00 25.99 26.00 0.0M
2022-09-10 26.28 26.30 26.28 26.29 0.0M
2022-09-09 26.35 26.39 26.35 26.39 0.0M
2022-09-08 26.63 26.65 26.60 26.65 0.0M
2022-09-07 27.65 27.65 27.63 27.63 0.0M
2022-09-03 27.30 27.32 27.30 27.32 0.0M
2022-09-02 27.25 27.25 27.25 27.25 0.0M
2022-09-01 27.44 27.44 27.41 27.43 0.0M
2022-08-31 27.75 27.75 27.72 27.72 0.0M
2022-08-30 27.40 27.40 27.40 27.40 0.0M
2022-08-27 27.55 27.55 27.55 27.55 0.0M
2022-08-26 26.20 26.20 26.20 26.20 0.0M
2022-08-25 26.73 26.73 26.70 26.70 0.0M
2022-08-24 27.20 27.20 27.20 27.20 0.0M
2022-08-23 27.58 27.58 27.47 27.47 0.0M
2022-08-20 26.68 26.68 26.65 26.65 0.0M
2022-08-19 25.98 25.98 25.95 25.95 0.0M
2022-08-18 26.10 26.12 26.10 26.12 0.0M
2022-08-17 25.10 25.13 25.10 25.12 0.0M
2022-08-16 24.90 24.90 24.86 24.86 0.0M
2022-08-13 25.20 25.25 25.20 25.22 0.0M
2022-08-12 25.58 25.58 25.55 25.55 0.0M
2022-08-11 25.35 25.35 25.35 25.35 0.0M
2022-08-10 26.48 26.50 26.47 26.47 0.0M
2022-08-09 26.35 26.35 26.33 26.33 0.0M
2022-08-06 26.20 26.25 26.20 26.25 0.0M
2022-08-05 26.50 26.51 26.50 26.51 0.0M
2022-08-04 26.33 26.33 26.33 26.33 0.0M
2022-08-03 27.28 27.28 27.25 27.25 0.0M
2022-08-02 27.00 27.00 26.99 26.99 0.0M
2022-07-30 26.50 26.50 26.46 26.46 0.0M
2022-07-29 26.65 26.66 26.65 26.66 0.0M
2022-07-28 27.55 27.55 27.54 27.54 0.0M
2022-07-27 28.30 28.30 28.30 28.30 0.0M
2022-07-26 28.03 28.04 28.00 28.04 0.0M
2022-07-23 28.05 28.05 28.05 28.05 0.0M
2022-07-22 28.20 28.20 28.19 28.19 0.0M
2022-07-21 28.25 28.33 28.25 28.33 0.0M
2022-07-20 28.00 28.01 28.00 28.00 0.0M
2022-07-19 28.35 28.39 28.35 28.39 0.0M
2022-07-16 27.78 27.80 27.78 27.80 0.0M
2022-07-15 28.85 28.86 28.85 28.86 0.0M
2022-07-14 28.65 28.68 28.65 28.68 0.0M
2022-07-13 28.83 28.85 28.78 28.78 0.0M
2022-07-12 28.75 28.75 28.71 28.71 0.0M
2022-07-09 28.13 28.15 28.11 28.11 0.0M
2022-07-08 28.53 28.53 28.50 28.51 0.0M
2022-07-07 28.70 28.72 28.70 28.72 0.0M
2022-07-06 29.00 29.00 29.00 29.00 0.0M
2022-07-02 28.98 29.00 28.98 29.00 0.0M
2022-07-01 29.55 29.55 29.53 29.53 0.0M
2022-06-30 29.10 29.13 29.10 29.13 0.0M
2022-06-29 29.13 29.13 29.08 29.08 0.0M
2022-06-28 28.53 28.55 28.53 28.55 0.0M
2022-06-25 29.05 29.10 29.05 29.09 0.0M
2022-06-24 29.45 29.45 29.41 29.44 0.0M
2022-06-23 29.40 29.40 29.36 29.37 0.0M
2022-06-22 30.15 30.15 30.15 30.15 0.0M
2022-06-18 30.58 30.62 30.58 30.62 0.0M
2022-06-17 31.40 31.40 31.40 31.40 0.0M
2022-06-16 30.05 30.05 30.00 30.00 0.0M
2022-06-15 31.25 31.25 31.25 31.25 0.0M
2022-06-14 32.14 32.14 32.11 32.11 0.0M
2022-06-11 29.35 29.35 29.34 29.34 0.0M
2022-06-10 27.93 27.95 27.87 27.87 0.0M
2022-06-09 26.90 26.93 26.90 26.93 0.0M
2022-06-08 26.90 26.90 26.90 26.90 0.0M
2022-06-07 27.50 27.54 27.50 27.53 0.0M
2022-06-04 27.75 27.75 27.74 27.74 0.0M
2022-06-03 27.46 27.49 27.46 27.47 0.0M
2022-06-02 28.06 28.06 28.05 28.05 0.0M
2022-06-01 28.21 28.24 28.21 28.24 0.0M
2022-05-28 28.45 28.45 28.43 28.43 0.0M
2022-05-27 29.20 29.20 29.20 29.20 0.0M
2022-05-26 29.18 29.18 29.15 29.15 0.0M
2022-05-25 29.90 29.90 29.86 29.86 0.0M
2022-05-24 29.80 29.80 29.80 29.80 0.0M
2022-05-21 29.95 29.95 29.91 29.91 0.0M
2022-05-20 29.65 29.68 29.65 29.68 0.0M
2022-05-19 31.02 31.02 30.99 30.99 0.0M
2022-05-18 28.59 28.60 28.58 28.58 0.0M
2022-05-17 29.00 29.00 28.98 28.98 0.0M
2022-05-14 29.85 29.86 29.85 29.85 0.0M
2022-05-13 31.10 31.11 31.10 31.11 0.0M
2022-05-12 31.43 31.45 31.43 31.45 0.0M
2022-05-11 31.55 31.60 31.55 31.60 0.0M
2022-05-10 32.45 32.45 32.42 32.42 0.0M
2022-05-07 30.60 30.62 30.60 30.62 0.0M
2022-05-06 31.14 31.15 31.11 31.11 0.0M
2022-05-05 27.55 27.61 27.55 27.61 0.0M
2022-05-04 29.25 29.36 29.25 29.36 0.0M
2022-05-03 30.54 30.54 30.50 30.50 0.0M
2022-04-30 30.70 30.74 30.63 30.63 0.0M
2022-04-29 29.24 29.25 29.22 29.22 0.0M
2022-04-28 30.05 30.06 30.05 30.06 0.0M
2022-04-27 29.77 29.79 29.76 29.79 0.0M
2022-04-26 28.08 28.10 28.08 28.10 0.0M
2022-04-23 28.63 28.63 28.58 28.58 0.0M
2022-04-22 27.00 27.00 26.98 26.98 0.0M
2022-04-21 25.73 25.74 25.73 25.74 0.0M
2022-04-20 24.95 24.98 24.95 24.98 0.0M
2022-04-19 25.95 25.97 25.95 25.97 0.0M
2022-04-15 26.15 26.15 26.15 26.15 0.0M
2022-04-14 25.75 25.75 25.75 25.75 0.0M
2022-04-13 26.85 26.85 26.85 26.85 0.0M
2022-04-12 26.65 26.65 26.62 26.62 0.0M
2022-04-09 25.68 25.70 25.65 25.65 0.0M
2022-04-08 25.68 25.68 25.65 25.65 0.0M
2022-04-07 26.05 26.05 26.04 26.04 0.0M
2022-04-06 25.68 25.68 25.65 25.65 0.0M
2022-04-05 24.40 24.40 24.37 24.37 0.0M
2022-04-02 25.05 25.05 25.04 25.04 0.0M
2022-04-01 25.49 25.49 25.48 25.48 0.0M
2022-03-31 24.90 24.90 24.87 24.87 0.0M
2022-03-30 24.61 24.61 24.60 24.60 0.0M
2022-03-29 25.30 25.30 25.26 25.26 0.0M
2022-03-26 25.50 25.50 25.50 25.50 0.0M
2022-03-25 25.99 26.00 25.99 25.99 0.0M
2022-03-24 26.19 26.19 26.15 26.15 0.0M
2022-03-23 26.19 26.20 26.17 26.17 0.0M
2022-03-22 26.66 26.67 26.64 26.64 0.0M
2022-03-19 26.57 26.57 26.52 26.53 0.0M
2022-03-18 27.63 27.66 27.63 27.66 0.0M
2022-03-17 28.14 28.14 28.11 28.11 0.0M
2022-03-16 29.80 29.80 29.79 29.79 0.0M
2022-03-15 31.00 31.00 31.00 31.00 0.0M
2022-03-12 30.25 30.25 30.20 30.22 0.0M
2022-03-11 29.75 29.75 29.75 29.75 0.0M
2022-03-10 30.55 30.60 30.55 30.60 0.0M
2022-03-09 31.37 31.37 31.36 31.36 0.0M
2022-03-08 31.44 31.47 31.44 31.47 0.0M
2022-03-05 29.30 29.31 29.30 29.31 0.0M
2022-03-04 28.75 28.75 28.74 28.74 0.0M
2022-03-03 28.35 28.35 28.32 28.32 0.0M
2022-03-02 29.50 29.59 29.50 29.59 0.0M
2022-03-01 27.63 27.63 27.60 27.60 0.0M
2022-02-26 26.55 26.55 26.55 26.55 0.0M
2022-02-25 27.13 27.13 27.10 27.13 0.0M
2022-02-24 27.80 27.83 27.80 27.83 0.0M
2022-02-23 26.65 26.65 26.65 26.65 0.0M
2022-02-19 26.85 26.85 26.85 26.85 0.0M
2022-02-18 26.50 26.50 26.49 26.49 0.0M
2022-02-17 24.98 24.99 24.98 24.99 0.0M
2022-02-16 25.60 25.62 25.60 25.62 0.0M
2022-02-15 26.95 27.02 26.95 27.02 0.0M
2022-02-12 26.95 27.03 26.95 27.03 0.0M
2022-02-11 25.08 25.08 25.05 25.06 0.0M
2022-02-10 23.70 23.70 23.70 23.70 0.0M
2022-02-09 24.28 24.28 24.25 24.26 0.0M
2022-02-08 25.15 25.17 25.15 25.16 0.0M
2022-02-05 25.70 25.70 25.70 25.70 0.0M
2022-02-04 26.15 26.15 26.15 26.15 0.0M
2022-02-03 24.40 24.42 24.40 24.42 0.0M
2022-02-02 24.45 24.45 24.45 24.45 0.0M
2022-02-01 25.64 25.64 25.64 25.64 0.0M
2022-01-29 26.65 26.68 26.65 26.68 0.0M
2022-01-28 27.78 27.78 27.75 27.76 0.0M
2022-01-27 27.43 27.45 27.43 27.45 0.0M
2022-01-26 27.22 27.22 27.20 27.21 0.0M
2022-01-25 27.00 27.00 26.91 26.91 0.0M
2022-01-22 26.65 26.65 26.65 26.65 0.0M
2022-01-21 25.38 25.38 25.35 25.36 0.0M
2022-01-20 25.18 25.19 25.14 25.14 0.0M
2022-01-19 24.25 24.25 24.21 24.21 0.0M
2022-01-15 23.03 23.03 23.00 23.01 0.0M
2022-01-14 23.45 23.45 23.41 23.41 0.0M
2022-01-13 22.55 22.55 22.54 22.54 0.0M
2022-01-12 22.55 22.55 22.55 22.55 0.0M
2022-01-11 23.05 23.10 23.05 23.10 0.0M
2022-01-08 23.35 23.39 23.35 23.39 0.0M
2022-01-07 24.05 24.05 24.05 24.05 0.0M
2022-01-06 23.95 23.95 23.95 23.95 0.0M
2022-01-05 23.00 23.02 23.00 23.02 0.0M
2022-01-04 23.10 23.10 23.10 23.10 0.0M
2022-01-01 23.50 23.50 23.47 23.47 0.0M