CBOE NASDAQ 100 Volatility (VXN)

VXN
🏛️ アメリカ →
19.33
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 21.27 21.77 20.98 21.38 0.0M
2021-12-30 21.55 22.60 21.10 21.28 0.0M
2021-12-29 21.72 22.47 21.51 21.54 0.0M
2021-12-28 22.13 22.84 21.57 21.72 0.0M
2021-12-25 21.32 21.32 21.32 21.32 0.0M
2021-12-24 22.16 22.43 20.92 21.32 0.0M
2021-12-23 24.96 25.24 22.15 22.15 0.0M
2021-12-22 27.88 27.96 24.92 24.96 0.0M
2021-12-21 26.61 31.04 26.61 27.88 0.0M
2021-12-18 25.24 28.25 25.17 26.55 0.0M
2021-12-17 23.40 27.43 23.11 25.24 0.0M
2021-12-16 25.31 27.80 23.19 23.42 0.0M
2021-12-15 24.04 27.29 24.04 25.31 0.0M
2021-12-14 23.01 24.37 22.84 24.04 0.0M
2021-12-11 26.40 26.40 23.94 23.95 0.0M
2021-12-10 24.81 26.70 24.71 26.42 0.0M
2021-12-09 25.80 26.44 24.52 24.82 0.0M
2021-12-08 30.17 30.17 25.46 25.79 0.0M
2021-12-07 32.49 34.82 30.06 30.17 0.0M
2021-12-04 29.81 36.64 28.25 33.41 0.0M
2021-12-03 30.96 31.94 28.86 29.78 0.0M
2021-12-02 27.41 31.78 24.64 30.95 0.0M
2021-12-01 24.63 28.97 24.63 27.39 0.0M
2021-11-30 25.74 26.82 24.37 24.63 0.0M
2021-11-27 23.82 29.47 23.82 28.45 0.0M
2021-11-25 24.43 26.23 23.64 23.82 0.0M
2021-11-24 23.50 26.06 23.50 24.43 0.0M
2021-11-23 21.98 23.88 21.61 23.50 0.0M
2021-11-20 21.39 22.10 21.01 21.75 0.0M
2021-11-19 21.57 22.30 21.09 21.39 0.0M
2021-11-18 21.28 21.87 20.87 21.56 0.0M
2021-11-17 21.71 22.11 20.74 21.28 0.0M
2021-11-16 21.74 22.76 21.57 21.71 0.0M
2021-11-13 22.38 22.46 21.32 21.42 0.0M
2021-11-12 23.26 23.26 21.87 22.37 0.0M
2021-11-11 22.69 24.22 22.03 23.27 0.0M
2021-11-10 21.88 23.28 21.72 22.69 0.0M
2021-11-09 21.95 22.32 21.61 21.88 0.0M
2021-11-06 20.26 21.85 20.26 21.57 0.0M
2021-11-05 19.40 20.55 19.00 20.26 0.0M
2021-11-04 19.72 20.33 19.04 19.43 0.0M
2021-11-03 19.73 20.00 19.54 19.73 0.0M
2021-11-02 20.46 20.94 19.61 19.73 0.0M
2021-10-31 19.64 19.64 19.64 19.64 0.0M
2021-10-30 19.75 20.61 19.47 19.64 0.0M
2021-10-29 20.11 20.14 19.21 19.75 0.0M
2021-10-28 19.36 20.27 19.05 20.12 0.0M
2021-10-27 18.80 20.05 18.46 19.38 0.0M
2021-10-26 19.67 20.30 18.43 18.80 0.0M
2021-10-23 18.67 19.70 18.12 19.12 0.0M
2021-10-22 18.74 19.36 18.30 18.63 0.0M
2021-10-21 18.31 18.81 18.05 18.73 0.0M
2021-10-20 18.83 19.02 18.21 18.31 0.0M
2021-10-19 18.50 20.34 18.50 18.83 0.0M
2021-10-16 19.08 19.24 18.01 18.51 0.0M
2021-10-15 21.23 21.23 18.84 19.09 0.0M
2021-10-14 23.39 23.39 21.08 21.23 0.0M
2021-10-13 23.49 23.90 22.28 23.41 0.0M
2021-10-12 23.71 23.83 21.51 23.49 0.0M
2021-10-09 23.22 23.59 22.59 23.16 0.0M
2021-10-08 24.87 24.87 22.88 23.22 0.0M
2021-10-07 25.46 28.05 24.70 24.87 0.0M
2021-10-06 27.72 27.72 24.92 25.45 0.0M
2021-10-05 24.83 28.83 24.83 27.72 0.0M
2021-10-02 26.56 27.17 24.30 24.84 0.0M
2021-10-01 26.70 27.91 25.10 26.65 0.0M
2021-09-30 27.26 27.59 25.35 26.71 0.0M
2021-09-29 21.83 27.45 21.83 27.35 0.0M
2021-09-28 22.69 23.56 21.26 21.83 0.0M
2021-09-25 21.22 22.85 20.17 20.93 0.0M
2021-09-24 23.02 23.02 21.05 21.22 0.0M
2021-09-23 26.39 26.39 22.56 22.97 0.0M
2021-09-22 27.23 27.44 24.53 26.42 0.0M
2021-09-21 26.53 30.24 24.71 27.23 0.0M
2021-09-18 20.20 22.69 20.20 22.27 0.0M
2021-09-17 20.12 21.86 19.66 20.17 0.0M
2021-09-16 21.68 22.53 19.88 20.12 0.0M
2021-09-15 21.60 22.66 20.38 21.68 0.0M
2021-09-14 21.40 23.17 21.03 21.60 0.0M
2021-09-11 21.45 23.28 19.76 22.75 0.0M
2021-09-10 20.68 21.54 20.10 21.45 0.0M
2021-09-09 20.96 22.11 20.63 20.81 0.0M
2021-09-08 19.80 21.31 19.80 20.96 0.0M
2021-09-05 19.75 19.75 19.75 19.75 0.0M
2021-09-04 19.90 20.47 19.47 19.75 0.0M
2021-09-03 19.82 20.53 19.59 20.03 0.0M
2021-09-02 19.48 20.10 19.10 19.84 0.0M
2021-09-01 19.08 19.97 19.03 19.48 0.0M
2021-08-31 19.09 19.33 18.69 19.08 0.0M
2021-08-28 21.36 21.36 18.49 18.54 0.0M
2021-08-27 19.69 21.54 19.69 21.37 0.0M
2021-08-26 19.87 20.13 19.42 19.60 0.0M
2021-08-25 19.80 20.27 19.54 19.86 0.0M
2021-08-24 21.35 21.35 19.68 19.80 0.0M
2021-08-21 23.52 23.59 20.54 20.97 0.0M
2021-08-20 25.33 25.36 22.93 23.52 0.0M
2021-08-19 21.17 24.40 20.95 24.35 0.0M
2021-08-18 20.76 22.59 20.06 21.17 0.0M
2021-08-17 19.49 20.55 18.91 19.05 0.0M
2021-08-14 19.39 19.49 18.41 18.52 0.0M
2021-08-13 20.45 20.90 19.34 19.40 0.0M
2021-08-12 20.38 20.47 19.19 20.45 0.0M
2021-08-11 19.55 20.78 19.26 20.38 0.0M
2021-08-10 20.32 20.74 19.27 19.69 0.0M
2021-08-07 20.18 20.20 19.41 19.61 0.0M
2021-08-06 20.68 20.81 20.00 20.19 0.0M
2021-08-05 20.52 21.31 20.36 20.68 0.0M
2021-08-04 21.49 22.37 20.39 20.52 0.0M
2021-08-03 21.08 21.87 20.81 21.49 0.0M
2021-07-31 20.55 21.54 20.55 20.81 0.0M
2021-07-30 20.54 20.66 20.03 20.55 0.0M
2021-07-29 21.94 22.65 20.45 20.96 0.0M
2021-07-28 21.05 23.85 20.74 22.84 0.0M
2021-07-27 20.62 20.89 19.92 20.37 0.0M
2021-07-24 19.88 19.91 18.77 19.06 0.0M
2021-07-23 20.40 20.73 19.75 19.78 0.0M
2021-07-22 21.35 21.42 20.20 20.40 0.0M
2021-07-21 23.40 23.94 21.37 21.68 0.0M
2021-07-20 23.95 25.10 22.97 23.44 0.0M
2021-07-17 19.50 21.14 19.48 21.06 0.0M
2021-07-16 19.99 21.33 19.81 20.11 0.0M
2021-07-15 20.34 20.75 19.52 19.99 0.0M
2021-07-14 20.19 21.11 19.38 20.87 0.0M
2021-07-13 20.56 20.68 19.17 19.68 0.0M
2021-07-10 22.43 22.43 21.13 21.23 0.0M
2021-07-09 21.10 24.00 21.10 23.60 0.0M
2021-07-08 21.00 22.94 20.53 21.11 0.0M
2021-07-07 20.38 21.87 20.28 21.00 0.0M
2021-07-06 19.28 19.28 19.28 19.28 0.0M
2021-07-03 19.59 19.59 18.73 19.28 0.0M
2021-07-02 20.12 20.18 19.73 20.07 0.0M
2021-07-01 20.09 20.81 20.04 20.14 0.0M
2021-06-30 19.58 20.17 19.34 20.09 0.0M
2021-06-29 19.62 20.15 19.49 19.58 0.0M
2021-06-26 19.60 19.72 19.00 19.31 0.0M
2021-06-25 19.82 19.82 19.03 19.60 0.0M
2021-06-24 19.99 20.24 19.51 19.82 0.0M
2021-06-23 20.76 21.09 19.85 20.00 0.0M
2021-06-22 22.94 23.73 20.77 20.78 0.0M
2021-06-19 22.04 23.04 21.40 22.43 0.0M
2021-06-18 21.58 22.03 19.86 20.35 0.0M
2021-06-17 20.79 22.71 20.44 21.46 0.0M
2021-06-16 20.31 21.21 20.26 20.93 0.0M
2021-06-15 19.56 20.34 19.53 20.06 0.0M
2021-06-12 19.98 20.04 19.08 19.16 0.0M
2021-06-11 21.19 21.33 19.91 19.98 0.0M
2021-06-10 21.33 22.23 21.29 22.01 0.0M
2021-06-09 21.37 22.51 21.06 21.58 0.0M
2021-06-08 22.29 22.48 21.37 21.37 0.0M
2021-06-05 23.34 23.34 21.17 21.22 0.0M
2021-06-04 22.80 23.68 22.14 23.25 0.0M
2021-06-03 22.68 22.68 21.68 22.01 0.0M
2021-06-02 22.37 23.38 22.34 22.68 0.0M
2021-05-29 22.08 22.08 20.86 21.44 0.0M
2021-05-28 22.37 22.62 21.37 22.12 0.0M
2021-05-27 23.31 23.56 22.31 22.35 0.0M
2021-05-26 22.36 23.96 22.33 23.40 0.0M
2021-05-25 24.37 24.49 22.40 22.76 0.0M
2021-05-22 24.33 24.54 23.45 24.30 0.0M
2021-05-21 25.81 25.85 24.08 24.24 0.0M
2021-05-20 28.63 29.53 25.99 26.66 0.0M
2021-05-19 25.71 26.42 24.73 26.14 0.0M
2021-05-18 26.53 27.21 25.48 25.59 0.0M
2021-05-15 29.02 29.02 24.74 24.99 0.0M
2021-05-14 31.91 31.91 28.02 29.02 0.0M
2021-05-13 27.86 32.72 27.86 31.87 0.0M
2021-05-12 26.61 30.26 26.61 27.86 0.0M
2021-05-11 22.73 26.62 22.73 26.59 0.0M
2021-05-08 24.82 24.91 22.71 22.79 0.0M
2021-05-07 25.63 27.20 24.66 24.83 0.0M
2021-05-06 25.70 26.16 24.01 25.66 0.0M
2021-05-05 23.34 27.47 23.34 25.70 0.0M
2021-05-04 22.89 23.78 22.65 23.34 0.0M
2021-05-01 22.44 23.67 22.44 22.90 0.0M
2021-04-30 22.37 23.84 22.15 22.42 0.0M
2021-04-29 22.71 23.30 22.09 22.36 0.0M
2021-04-28 22.57 23.30 21.83 22.71 0.0M
2021-04-27 22.34 23.59 22.31 22.57 0.0M
2021-04-24 23.97 23.97 21.99 22.32 0.0M
2021-04-23 22.81 24.85 22.07 24.00 0.0M
2021-04-22 24.36 25.34 22.55 22.82 0.0M
2021-04-21 22.82 25.40 22.82 24.37 0.0M
2021-04-20 20.51 23.93 20.51 22.82 0.0M
2021-04-17 21.68 22.05 20.21 20.51 0.0M
2021-04-16 22.68 22.78 21.29 21.68 0.0M
2021-04-15 22.46 23.31 22.21 22.64 0.0M
2021-04-14 22.49 22.69 21.98 22.11 0.0M
2021-04-13 23.25 23.73 22.29 22.49 0.0M
2021-04-10 23.49 24.13 23.02 23.23 0.0M
2021-04-09 23.44 24.24 23.06 23.49 0.0M
2021-04-08 23.87 24.06 23.39 23.43 0.0M
2021-04-07 23.93 24.40 23.51 23.86 0.0M
2021-04-06 23.20 24.69 23.20 23.93 0.0M
2021-04-02 24.85 24.85 23.16 23.21 0.0M
2021-04-01 26.39 26.49 24.70 24.89 0.0M
2021-03-31 26.94 28.80 26.34 26.39 0.0M
2021-03-30 26.96 28.29 26.57 26.94 0.0M
2021-03-27 27.66 28.70 25.27 25.64 0.0M
2021-03-26 29.77 30.58 27.61 27.63 0.0M
2021-03-25 27.86 29.30 26.98 28.97 0.0M
2021-03-24 26.70 28.34 26.33 27.83 0.0M
2021-03-23 29.80 29.80 26.70 26.70 0.0M
2021-03-20 30.64 32.64 29.06 29.65 0.0M
2021-03-19 27.98 32.20 27.98 30.61 0.0M
2021-03-18 30.53 31.29 27.98 27.98 0.0M
2021-03-17 27.11 29.87 27.11 29.27 0.0M
2021-03-16 30.72 30.99 28.52 28.72 0.0M
2021-03-13 30.06 32.25 30.03 30.10 0.0M
2021-03-12 31.51 31.51 29.72 30.04 0.0M
2021-03-11 32.17 32.39 30.57 31.52 0.0M
2021-03-10 33.87 33.87 30.95 32.15 0.0M
2021-03-09 31.86 34.80 31.86 33.87 0.0M
2021-03-06 34.83 37.34 31.39 31.89 0.0M
2021-03-05 33.92 37.86 32.20 34.83 0.0M
2021-03-04 30.11 34.80 30.11 33.92 0.0M
2021-03-03 28.66 30.57 28.54 30.11 0.0M
2021-03-02 33.84 33.84 28.66 28.67 0.0M
2021-02-27 35.93 37.06 31.58 34.06 0.0M
2021-02-26 28.67 37.17 28.67 36.16 0.0M
2021-02-25 32.28 33.14 28.67 28.67 0.0M
2021-02-24 30.95 35.93 29.48 30.62 0.0M
2021-02-23 27.67 31.02 27.67 31.02 0.0M
2021-02-20 27.73 28.58 25.80 27.74 0.0M
2021-02-19 28.25 30.63 27.04 27.59 0.0M
2021-02-18 28.52 30.80 27.74 28.26 0.0M
2021-02-17 26.97 30.08 26.60 28.52 0.0M
2021-02-13 27.11 27.75 25.61 26.36 0.0M
2021-02-12 27.41 28.75 26.58 27.07 0.0M
2021-02-11 26.60 28.89 26.30 27.41 0.0M
2021-02-10 26.16 27.07 25.96 26.60 0.0M
2021-02-09 26.23 26.66 25.98 26.18 0.0M
2021-02-06 27.09 27.58 25.34 25.46 0.0M
2021-02-05 29.05 29.05 26.82 27.09 0.0M
2021-02-04 28.03 29.93 28.03 29.03 0.0M
2021-02-03 32.00 32.00 29.16 29.49 0.0M
2021-02-02 33.98 37.02 32.81 34.24 0.0M
2021-01-30 35.02 40.53 34.07 37.44 0.0M
2021-01-29 39.61 39.61 32.09 35.05 0.0M
2021-01-28 32.22 39.61 31.00 39.61 0.0M
2021-01-27 28.56 29.79 28.51 29.20 0.0M
2021-01-26 28.17 31.45 28.05 28.73 0.0M
2021-01-23 27.76 28.42 27.30 28.07 0.0M
2021-01-22 26.27 27.96 26.23 27.01 0.0M
2021-01-21 26.26 27.40 26.23 26.79 0.0M
2021-01-20 28.15 29.22 27.59 27.71 0.0M
2021-01-16 28.63 31.11 28.07 29.17 0.0M
2021-01-15 27.32 28.55 26.65 28.55 0.0M
2021-01-14 28.27 28.54 26.83 27.36 0.0M
2021-01-13 28.19 29.81 27.79 28.33 0.0M
2021-01-12 29.60 29.93 28.02 28.92 0.0M
2021-01-09 27.03 28.54 26.49 27.93 0.0M
2021-01-08 29.25 29.25 26.34 26.99 0.0M
2021-01-07 28.48 30.21 25.95 29.27 0.0M
2021-01-06 30.12 30.85 28.35 28.42 0.0M
2021-01-05 27.64 32.65 27.62 30.13 0.0M
2021-01-01 26.28 27.20 26.03 26.93 0.0M