CBOE VX Futures 1st Near-Term Month Indicative Daily Settlement Value (VXIND1)

VXIND1
🏛️ アメリカ →
17.75
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 19.95 19.95 19.93 19.94 0.0M
2021-12-30 20.03 20.03 20.01 20.01 0.0M
2021-12-29 20.55 20.55 20.53 20.53 0.0M
2021-12-28 21.00 21.01 21.00 21.01 0.0M
2021-12-24 21.60 21.67 21.60 21.65 0.0M
2021-12-23 21.81 21.81 21.80 21.80 0.0M
2021-12-22 21.10 21.10 21.06 21.07 0.0M
2021-12-21 22.69 22.81 22.69 22.81 0.0M
2021-12-18 21.11 21.11 21.06 21.07 0.0M
2021-12-17 20.30 20.43 20.30 20.42 0.0M
2021-12-16 19.05 19.08 19.05 19.08 0.0M
2021-12-15 21.35 21.35 21.29 21.29 0.0M
2021-12-14 20.55 20.58 20.55 20.58 0.0M
2021-12-11 19.80 19.80 19.77 19.80 0.0M
2021-12-10 21.55 21.57 21.55 21.57 0.0M
2021-12-09 20.81 20.83 20.80 20.83 0.0M
2021-12-08 22.55 22.55 22.54 22.54 0.0M
2021-12-07 25.84 25.85 25.83 25.85 0.0M
2021-12-04 28.93 28.93 28.73 28.73 0.0M
2021-12-03 26.05 26.05 25.94 25.94 0.0M
2021-12-02 27.80 27.83 27.80 27.83 0.0M
2021-12-01 25.70 25.70 25.68 25.69 0.0M
2021-11-30 22.13 22.21 22.13 22.20 0.0M
2021-11-27 26.54 26.54 26.54 26.54 0.0M
2021-11-25 20.20 20.36 20.20 20.35 0.0M
2021-11-24 20.60 20.60 20.56 20.56 0.0M
2021-11-23 21.19 21.19 21.15 21.15 0.0M
2021-11-20 20.80 20.80 20.80 20.80 0.0M
2021-11-19 20.50 20.50 20.50 20.50 0.0M
2021-11-18 20.28 20.28 20.26 20.27 0.0M
2021-11-17 16.74 16.80 16.74 16.80 0.0M
2021-11-16 17.00 17.03 17.00 17.00 0.0M
2021-11-13 17.40 17.42 17.40 17.42 0.0M
2021-11-12 18.78 18.78 18.76 18.76 0.0M
2021-11-11 19.45 19.53 19.45 19.53 0.0M
2021-11-10 18.90 18.91 18.90 18.90 0.0M
2021-11-09 18.55 18.55 18.49 18.49 0.0M
2021-11-06 18.40 18.44 18.40 18.44 0.0M
2021-11-05 17.45 17.45 17.40 17.40 0.0M
2021-11-04 17.10 17.11 17.10 17.11 0.0M
2021-11-03 17.85 17.86 17.85 17.85 0.0M
2021-11-02 18.40 18.40 18.40 18.40 0.0M
2021-10-30 18.75 18.78 18.75 18.78 0.0M
2021-10-29 18.65 18.65 18.65 18.65 0.0M
2021-10-28 19.35 19.35 19.35 19.35 0.0M
2021-10-27 18.85 18.92 18.85 18.92 0.0M
2021-10-26 18.59 18.59 18.55 18.55 0.0M
2021-10-23 19.11 19.11 19.10 19.10 0.0M
2021-10-22 18.70 18.70 18.70 18.70 0.0M
2021-10-21 19.35 19.35 19.30 19.32 0.0M
2021-10-20 15.95 15.96 15.95 15.96 0.0M
2021-10-19 16.65 16.66 16.62 16.62 0.0M
2021-10-16 17.17 17.17 17.17 17.17 0.0M
2021-10-15 17.60 17.60 17.60 17.60 0.0M
2021-10-14 19.15 19.15 19.15 19.15 0.0M
2021-10-13 19.72 19.72 19.72 19.72 0.0M
2021-10-12 20.15 20.15 20.15 20.15 0.0M
2021-10-09 19.72 19.72 19.72 19.72 0.0M
2021-10-08 20.10 20.10 20.10 20.10 0.0M
2021-10-07 21.22 21.22 21.22 21.22 0.0M
2021-10-06 21.75 21.75 21.75 21.75 0.0M
2021-10-05 22.68 22.68 22.68 22.68 0.0M
2021-10-02 21.99 21.99 21.99 21.99 0.0M
2021-10-01 22.87 22.87 22.87 22.87 0.0M
2021-09-30 22.99 22.99 22.99 22.99 0.0M
2021-09-29 22.52 22.52 22.52 22.52 0.0M
2021-09-28 20.11 20.11 20.11 20.11 0.0M
2021-09-25 19.82 19.82 19.82 19.82 0.0M
2021-09-24 20.60 20.60 20.60 20.60 0.0M
2021-09-23 22.10 22.10 22.10 22.10 0.0M
2021-09-22 23.43 23.43 23.43 23.43 0.0M
2021-09-21 24.46 24.46 24.46 24.46 0.0M
2021-09-18 21.94 21.94 21.94 21.94 0.0M
2021-09-17 20.56 20.56 20.56 20.56 0.0M
2021-09-16 20.84 20.84 20.84 20.84 0.0M
2021-09-15 19.72 19.72 19.72 19.72 0.0M
2021-09-14 19.30 19.30 19.30 19.30 0.0M
2021-09-11 20.62 20.62 20.62 20.62 0.0M
2021-09-10 19.37 19.37 19.37 19.37 0.0M
2021-09-09 18.77 18.77 18.77 18.77 0.0M
2021-09-08 18.83 18.83 18.83 18.83 0.0M
2021-09-04 18.35 18.35 18.35 18.35 0.0M
2021-09-03 17.96 17.96 17.96 17.96 0.0M
2021-09-02 18.08 18.08 18.08 18.08 0.0M
2021-09-01 18.62 18.62 18.62 18.62 0.0M
2021-08-31 18.75 18.75 18.75 18.75 0.0M
2021-08-28 18.95 18.95 18.95 18.95 0.0M
2021-08-27 20.12 20.12 20.12 20.12 0.0M
2021-08-26 19.23 19.23 19.23 19.23 0.0M
2021-08-25 19.73 19.73 19.73 19.73 0.0M
2021-08-24 19.85 19.85 19.85 19.85 0.0M
2021-08-21 20.53 20.53 20.53 20.53 0.0M
2021-08-20 22.35 22.35 22.35 22.35 0.0M
2021-08-19 21.71 21.71 21.71 21.71 0.0M
2021-08-18 17.58 17.58 17.58 17.58 0.0M
2021-08-17 16.50 16.50 16.50 16.50 0.0M
2021-08-14 16.63 16.63 16.63 16.63 0.0M
2021-08-13 17.00 17.00 17.00 17.00 0.0M
2021-08-12 17.44 17.44 17.44 17.44 0.0M
2021-08-11 17.98 17.98 17.98 17.98 0.0M
2021-08-10 18.42 18.42 18.42 18.42 0.0M
2021-08-07 18.70 18.70 18.70 18.70 0.0M
2021-08-06 19.31 19.31 19.31 19.31 0.0M
2021-08-05 19.85 19.85 19.85 19.85 0.0M
2021-08-04 19.85 19.85 19.85 19.85 0.0M
2021-08-03 21.15 21.15 21.15 21.15 0.0M
2021-07-31 20.27 20.27 20.27 20.27 0.0M
2021-07-30 19.71 19.71 19.71 19.71 0.0M
2021-07-29 20.11 20.11 20.11 20.11 0.0M
2021-07-28 20.71 20.71 20.71 20.71 0.0M
2021-07-27 20.15 20.15 20.15 20.15 0.0M
2021-07-24 20.37 20.37 20.37 20.37 0.0M
2021-07-23 20.57 20.57 20.57 20.57 0.0M
2021-07-22 20.11 20.11 20.11 20.11 0.0M
2021-07-21 19.96 19.96 19.96 19.96 0.0M
2021-07-20 22.74 22.74 22.74 22.74 0.0M
2021-07-17 18.62 18.62 18.62 18.62 0.0M
2021-07-16 17.51 17.51 17.51 17.51 0.0M
2021-07-15 17.05 17.05 17.05 17.05 0.0M
2021-07-14 17.73 17.73 17.73 17.73 0.0M
2021-07-13 17.37 17.37 17.37 17.37 0.0M
2021-07-10 17.80 17.80 17.80 17.80 0.0M
2021-07-09 19.55 19.55 19.55 19.55 0.0M
2021-07-08 18.05 18.05 18.05 18.05 0.0M
2021-07-07 18.00 18.00 18.00 18.00 0.0M
2021-07-03 17.47 17.47 17.47 17.47 0.0M
2021-07-02 17.47 17.47 17.47 17.47 0.0M
2021-07-01 17.90 17.90 17.90 17.90 0.0M
2021-06-30 18.13 18.13 18.13 18.13 0.0M
2021-06-29 17.72 17.72 17.72 17.72 0.0M
2021-06-26 17.70 17.70 17.70 17.70 0.0M
2021-06-25 18.17 18.17 18.17 18.17 0.0M
2021-06-24 18.44 18.44 18.44 18.44 0.0M
2021-06-23 18.83 18.83 18.83 18.83 0.0M
2021-06-22 19.92 19.92 19.92 19.92 0.0M