ProShares Short VIX Short-Term Futures ETF (SVXY)

SVXY
🏛️ アメリカ →
51.21
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
2023-12-29 103.55 103.91 102.17 103.40 1.6M
2023-12-28 103.65 103.78 102.87 103.51 0.8M
2023-12-27 101.61 103.42 101.61 103.37 1.0M
2023-12-26 100.19 101.39 99.85 101.27 0.8M
2023-12-22 99.00 99.98 97.90 99.98 2.4M
2023-12-21 98.29 99.14 97.24 98.59 2.1M
2023-12-20 101.08 101.25 97.00 97.65 3.8M
2023-12-19 101.19 101.43 100.58 100.79 2.0M
2023-12-18 101.72 101.80 101.25 101.56 1.2M
2023-12-15 102.85 103.27 101.36 101.62 1.8M
2023-12-14 103.51 103.60 101.68 103.09 1.6M
2023-12-13 102.68 103.24 101.86 103.09 2.0M
2023-12-12 101.47 102.65 101.28 102.31 2.3M
2023-12-11 99.82 100.94 99.75 100.89 1.1M
2023-12-08 98.73 99.79 98.69 99.57 1.4M
2023-12-07 98.48 98.62 98.00 98.28 1.0M
2023-12-06 99.04 99.32 97.98 98.29 1.9M
2023-12-05 97.90 98.55 97.83 98.46 1.2M
2023-12-04 97.58 98.19 96.56 98.11 2.2M
2023-12-01 98.36 98.88 98.07 98.23 1.5M
2023-11-30 97.53 98.19 97.00 98.02 1.2M
2023-11-29 98.45 98.56 97.12 97.36 1.2M
2023-11-28 97.62 98.32 97.20 98.05 1.0M
2023-11-27 97.37 97.70 97.27 97.41 0.9M
2023-11-24 95.90 97.88 95.80 97.58 0.3M
2023-11-22 96.69 96.74 95.15 95.61 1.0M
2023-11-21 94.91 96.18 94.85 95.96 0.8M
2023-11-20 94.95 95.52 94.86 94.99 0.9M
2023-11-17 94.10 94.79 93.72 94.64 1.0M
2023-11-16 93.27 94.00 92.98 93.82 1.3M
2023-11-15 93.01 93.38 92.63 93.16 1.1M
2023-11-14 93.38 93.62 92.12 92.13 1.7M
2023-11-13 90.95 92.30 90.78 91.87 1.2M
2023-11-10 90.31 91.72 90.20 91.32 1.6M
2023-11-09 91.70 91.88 89.10 89.51 1.4M
2023-11-08 90.97 91.48 89.90 91.28 1.5M
2023-11-07 90.23 90.71 89.81 90.41 1.5M
2023-11-06 89.19 90.21 88.91 90.13 1.1M
2023-11-03 88.35 88.97 88.11 88.58 1.8M
2023-11-02 87.07 87.63 86.39 87.60 1.5M
2023-11-01 84.59 86.33 84.59 86.12 2.1M
2023-10-31 81.93 84.35 81.51 84.22 1.4M
2023-10-30 80.17 81.71 80.17 81.59 1.8M
2023-10-27 80.80 81.32 78.49 78.71 5.2M
2023-10-26 80.34 81.00 78.82 80.07 2.9M
2023-10-25 82.80 82.83 79.35 80.36 3.2M
2023-10-24 82.25 83.17 81.17 82.98 2.6M
2023-10-23 79.06 82.45 78.44 81.19 2.3M
2023-10-20 80.00 80.93 79.05 79.83 3.0M
2023-10-19 82.67 83.28 79.85 80.02 2.9M
2023-10-18 83.78 84.07 81.47 82.07 3.4M
2023-10-17 84.25 86.57 83.83 84.82 3.4M
2023-10-16 83.63 85.99 83.46 85.98 4.3M
2023-10-13 87.47 87.66 80.93 82.08 3.7M
2023-10-12 88.73 89.65 85.46 87.30 2.2M
2023-10-11 87.94 88.49 85.96 88.15 3.1M
2023-10-10 86.50 87.99 86.42 87.39 1.8M
2023-10-09 83.81 86.01 83.35 86.00 1.8M
2023-10-06 83.44 86.25 82.47 85.41 2.9M
2023-10-05 84.20 84.82 82.32 84.77 2.1M
2023-10-04 82.90 84.37 82.29 84.27 2.7M
2023-10-03 84.96 85.70 81.40 82.11 4.0M
2023-10-02 86.14 87.33 85.23 86.16 2.1M
2023-09-29 88.78 89.05 86.17 86.34 3.0M
2023-09-28 85.12 87.44 84.63 87.10 2.7M
2023-09-27 84.58 85.16 82.70 85.13 2.6M
2023-09-26 86.44 86.93 83.10 83.44 3.9M
2023-09-25 86.27 87.69 85.76 87.39 1.5M
2023-09-22 87.76 89.01 87.24 87.43 2.7M
2023-09-21 88.96 89.97 87.45 87.46 3.1M
2023-09-20 93.57 93.88 90.93 91.03 2.7M
2023-09-19 92.53 93.06 91.42 92.83 2.4M
2023-09-18 91.63 93.25 91.27 92.51 2.0M
2023-09-15 93.66 94.17 91.99 92.22 1.7M
2023-09-14 93.22 94.06 93.09 93.96 1.2M
2023-09-13 92.04 92.88 91.95 92.48 2.5M
2023-09-12 91.47 92.51 91.29 91.67 1.4M
2023-09-11 91.70 92.18 91.06 91.94 1.2M
2023-09-08 89.97 91.56 89.97 90.82 1.0M
2023-09-07 88.49 90.23 87.95 89.90 0.9M
2023-09-06 90.42 90.70 88.87 89.83 1.8M
2023-09-05 90.78 91.37 90.07 90.59 1.3M
2023-09-01 91.03 91.43 90.56 90.95 0.9M
2023-08-31 89.49 90.56 89.40 90.35 0.9M
2023-08-30 88.45 89.59 88.11 89.41 0.8M
2023-08-29 87.00 88.40 86.94 87.98 1.3M
2023-08-28 86.00 86.93 85.87 86.84 0.9M
2023-08-25 83.95 85.56 82.87 85.19 1.5M
2023-08-24 85.64 85.91 83.20 83.39 1.4M
2023-08-23 84.18 85.19 84.09 85.02 1.0M
2023-08-22 84.71 84.73 82.92 83.62 1.4M
2023-08-21 83.19 84.02 82.45 83.78 1.8M
2023-08-18 80.43 83.08 80.22 82.68 3.4M
2023-08-17 84.29 84.50 81.66 81.66 1.9M
2023-08-16 84.46 85.61 83.60 83.63 2.1M
2023-08-15 86.19 86.19 83.91 84.29 2.8M
2023-08-14 85.52 86.96 84.77 86.79 1.7M
2023-08-11 83.61 86.22 83.40 86.02 3.1M
2023-08-10 85.95 86.91 83.18 84.37 4.0M
2023-08-09 84.62 85.52 82.83 84.53 3.3M
2023-08-08 83.23 84.29 80.26 84.13 3.3M
2023-08-07 83.81 85.06 83.38 85.02 2.0M
2023-08-04 85.74 86.51 82.50 82.85 2.2M
2023-08-03 82.63 84.83 81.95 84.21 2.2M
2023-08-02 85.25 85.45 82.89 84.11 2.4M
2023-08-01 87.60 88.15 87.15 88.14 1.1M
2023-07-31 88.37 88.88 87.79 88.88 0.9M
2023-07-28 88.11 88.63 87.05 88.22 2.3M
2023-07-27 89.51 89.60 85.46 86.48 4.5M
2023-07-26 86.92 88.79 86.92 88.69 2.1M
2023-07-25 87.50 88.39 87.31 87.54 1.3M
2023-07-24 86.89 87.87 86.78 87.45 1.8M
2023-07-21 86.79 87.52 86.45 86.69 1.6M
2023-07-20 85.91 86.74 85.43 86.23 1.2M
2023-07-19 87.52 87.58 85.87 86.19 1.5M
2023-07-18 86.45 87.29 86.39 86.84 0.9M
2023-07-17 86.12 87.18 86.12 86.41 0.9M
2023-07-14 85.80 86.57 85.20 86.28 1.0M
2023-07-13 86.84 87.16 85.70 85.77 1.2M
2023-07-12 85.07 86.11 85.04 86.06 1.7M
2023-07-11 84.07 84.39 83.04 83.72 0.9M
2023-07-10 82.87 83.45 82.38 83.33 0.8M
2023-07-07 81.62 83.57 81.52 82.85 1.1M
2023-07-06 82.28 82.37 78.02 82.08 2.1M
2023-07-05 84.23 84.82 84.10 84.26 0.5M
2023-07-03 84.73 85.03 84.38 84.76 0.3M
2023-06-30 84.50 85.05 84.20 84.68 0.6M
2023-06-29 84.66 84.66 83.69 83.87 0.6M
2023-06-28 83.47 84.80 83.47 84.79 0.6M
2023-06-27 82.54 84.09 82.54 83.35 0.7M
2023-06-26 82.11 83.10 82.05 82.17 0.6M
2023-06-23 81.66 82.74 81.18 82.06 1.0M
2023-06-22 81.26 82.96 81.18 82.66 0.8M
2023-06-21 81.23 81.83 80.97 81.68 1.0M
2023-06-20 80.55 80.83 79.84 80.83 1.0M
2023-06-16 79.39 80.90 79.22 80.84 1.1M
2023-06-15 80.81 80.92 79.43 79.45 1.0M
2023-06-14 79.47 80.56 79.39 80.56 0.8M
2023-06-13 79.74 79.97 79.09 79.31 1.3M
2023-06-12 79.06 79.46 78.65 79.19 1.0M
2023-06-09 79.64 79.92 78.83 79.32 1.2M
2023-06-08 78.60 79.99 78.32 79.64 0.8M
2023-06-07 78.57 78.85 77.95 78.65 1.3M
2023-06-06 76.79 78.88 76.60 78.78 1.0M
2023-06-05 75.73 76.60 75.57 76.54 1.2M
2023-06-02 75.22 76.09 74.88 75.63 1.9M
2023-06-01 72.72 74.31 72.56 74.27 0.8M
2023-05-31 71.57 72.48 71.09 72.17 0.9M
2023-05-30 72.22 72.47 70.76 71.92 1.0M
2023-05-26 70.40 71.82 70.33 70.96 1.2M
2023-05-25 69.71 69.93 68.98 69.51 1.2M
2023-05-24 69.30 69.34 68.40 68.81 1.6M
2023-05-23 70.39 71.24 69.64 70.12 2.1M
2023-05-22 70.77 71.42 70.03 70.82 2.3M
2023-05-19 72.03 72.25 70.05 70.81 2.7M
2023-05-18 70.44 71.82 70.35 71.82 1.9M
2023-05-17 70.03 70.52 69.62 70.35 2.9M
2023-05-16 69.81 70.25 69.15 69.21 2.7M
2023-05-15 69.61 70.26 69.19 70.25 2.4M
2023-05-12 69.70 69.92 68.45 69.36 3.3M
2023-05-11 68.57 69.43 67.77 69.40 1.5M
2023-05-10 69.10 69.45 67.50 68.93 2.3M
2023-05-09 68.23 68.44 67.80 68.07 2.9M
2023-05-08 68.38 68.80 67.89 68.75 2.2M
2023-05-05 66.89 68.31 66.81 68.15 2.0M
2023-05-04 66.56 66.79 64.58 65.61 2.8M
2023-05-03 67.99 68.95 67.11 67.16 2.6M
2023-05-02 69.16 69.16 65.80 68.23 3.4M
2023-05-01 69.50 70.60 69.44 69.77 2.1M
2023-04-28 68.03 69.30 68.03 69.30 4.2M
2023-04-27 67.51 68.26 67.46 67.79 2.0M
2023-04-26 66.12 67.29 65.76 66.41 2.1M
2023-04-25 67.80 68.17 65.32 65.53 4.9M
2023-04-24 68.22 68.44 67.73 68.38 2.8M
2023-04-21 67.85 68.29 67.20 68.21 3.3M
2023-04-20 67.53 68.42 67.26 67.58 4.5M
2023-04-19 67.94 68.67 67.84 68.26 3.2M
2023-04-18 68.09 68.50 67.65 68.27 2.3M
2023-04-17 67.12 68.11 67.12 67.97 2.6M
2023-04-14 66.32 67.04 66.02 67.04 3.8M
2023-04-13 65.82 66.58 65.81 66.42 2.9M
2023-04-12 66.00 66.19 64.98 65.25 2.5M
2023-04-11 65.42 65.89 65.22 65.53 2.3M
2023-04-10 64.33 65.28 64.26 65.14 2.4M
2023-04-06 63.96 65.04 63.65 64.77 2.3M
2023-04-05 63.76 64.27 63.11 64.21 1.8M
2023-04-04 64.24 64.38 62.97 63.95 2.0M
2023-04-03 63.75 64.57 63.13 64.50 1.7M
2023-03-31 63.69 64.17 63.55 63.75 1.7M
2023-03-30 63.68 63.83 62.47 63.60 1.4M
2023-03-29 63.34 63.74 63.00 63.59 1.8M
2023-03-28 61.69 62.57 61.47 62.48 2.3M
2023-03-27 61.22 61.90 60.74 61.71 2.0M
2023-03-24 58.50 60.59 57.27 60.58 4.0M
2023-03-23 61.13 62.18 58.86 59.42 5.7M
2023-03-22 61.54 62.47 60.12 60.12 4.1M
2023-03-21 60.16 61.44 60.15 61.34 5.2M
2023-03-20 57.39 58.87 56.93 58.77 6.7M
2023-03-17 59.74 60.26 56.89 57.38 6.0M
2023-03-16 57.24 60.76 57.02 60.69 4.8M
2023-03-15 57.84 58.81 55.16 58.19 7.3M
2023-03-14 60.84 62.02 59.49 60.49 5.0M
2023-03-13 56.64 59.47 55.91 58.71 2.9M
2023-03-10 62.43 62.97 56.52 59.65 6.0M
2023-03-09 67.05 67.23 62.99 63.16 4.3M
2023-03-08 66.00 66.85 65.84 66.64 2.3M
2023-03-07 66.66 67.36 65.88 66.09 3.7M
2023-03-06 66.52 66.99 66.45 66.83 1.9M
2023-03-03 65.66 66.42 65.50 66.32 2.3M
2023-03-02 63.57 65.33 63.50 65.28 1.6M
2023-03-01 64.27 64.75 63.39 64.09 1.6M
2023-02-28 63.89 64.77 63.77 64.49 0.9M
2023-02-27 63.36 64.04 63.36 63.73 1.6M
2023-02-24 62.64 62.80 61.72 62.61 3.6M
2023-02-23 63.37 63.95 62.36 63.72 2.9M
2023-02-22 61.72 62.86 61.34 62.71 2.6M
2023-02-21 62.73 63.13 61.54 61.80 2.6M
2023-02-17 63.61 64.30 62.98 64.19 2.9M
2023-02-16 65.10 65.83 64.23 64.28 2.4M
2023-02-15 65.22 66.11 65.20 66.05 1.6M
2023-02-14 64.64 65.79 64.24 65.39 2.0M
2023-02-13 63.56 64.31 63.43 64.05 1.4M
2023-02-10 62.80 63.29 62.20 62.86 1.9M
2023-02-09 64.88 65.29 63.28 63.44 1.7M
2023-02-08 65.26 65.77 63.79 64.37 1.5M
2023-02-07 64.41 65.96 64.36 65.67 1.7M
2023-02-06 64.98 65.31 64.47 64.70 1.2M
2023-02-03 64.80 65.80 64.29 65.40 1.8M
2023-02-02 67.17 67.47 64.78 65.76 2.4M
2023-02-01 65.48 66.83 64.70 66.52 1.8M
2023-01-31 64.64 65.69 64.49 65.43 1.3M
2023-01-30 64.77 65.01 64.10 64.72 2.0M
2023-01-27 65.01 66.19 64.95 65.61 1.5M
2023-01-26 65.00 65.22 64.32 65.00 1.5M
2023-01-25 63.65 64.71 62.58 64.58 2.0M
2023-01-24 63.18 64.75 63.16 64.60 1.5M
2023-01-23 63.19 63.57 62.96 63.44 1.4M
2023-01-20 62.20 63.26 61.90 63.03 2.1M
2023-01-19 61.38 62.45 60.98 62.00 2.2M
2023-01-18 63.71 63.82 61.94 62.20 3.2M
2023-01-17 63.06 63.59 62.77 63.24 2.3M
2023-01-13 62.55 63.84 62.55 63.53 1.9M
2023-01-12 61.87 62.81 61.40 62.72 2.3M
2023-01-11 61.56 61.58 61.06 61.21 1.5M
2023-01-10 59.99 61.46 59.99 61.40 1.5M
2023-01-09 60.46 60.73 59.80 60.01 1.5M
2023-01-06 60.12 60.70 59.77 60.27 1.5M
2023-01-05 59.42 59.71 59.05 59.55 1.8M
2023-01-04 59.17 59.82 58.94 59.79 1.5M
2023-01-03 58.97 59.16 57.91 58.87 1.7M