CBOE Volatility Index (VIX)

🏛️ アメリカ →
16.13
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 21.83 22.40 21.59 21.67 0.0M
2022-12-30 22.25 22.31 21.36 21.44 0.0M
2022-12-29 21.47 22.26 20.96 22.14 0.0M
2022-12-28 21.67 22.80 21.59 21.65 0.0M
2022-12-27 20.87 20.87 20.87 20.87 0.0M
2022-12-24 22.17 22.64 20.78 20.87 0.0M
2022-12-23 20.08 24.30 20.01 21.97 0.0M
2022-12-22 21.25 21.29 19.94 20.07 0.0M
2022-12-21 23.17 23.39 21.35 21.48 0.0M
2022-12-20 22.63 22.86 21.61 22.42 0.0M
2022-12-17 23.26 23.83 22.09 22.62 0.0M
2022-12-16 21.52 23.67 21.25 22.83 0.0M
2022-12-15 22.83 23.47 21.07 21.14 0.0M
2022-12-14 25.24 25.84 21.46 22.55 0.0M
2022-12-13 24.40 25.05 24.18 25.00 0.0M
2022-12-10 22.55 23.21 22.18 22.83 0.0M
2022-12-09 22.81 23.28 22.06 22.29 0.0M
2022-12-08 22.32 23.01 22.18 22.68 0.0M
2022-12-07 20.69 22.60 20.38 22.17 0.0M
2022-12-06 20.30 21.29 19.78 20.75 0.0M
2022-12-03 20.42 20.96 18.95 19.06 0.0M
2022-12-02 20.83 21.06 19.80 19.84 0.0M
2022-12-01 21.70 22.63 20.31 20.58 0.0M
2022-11-30 22.09 22.57 21.83 21.89 0.0M
2022-11-29 22.09 22.50 21.65 22.21 0.0M
2022-11-26 20.61 21.11 20.46 20.50 0.0M
2022-11-25 20.50 20.54 20.31 20.42 0.0M
2022-11-24 21.49 21.78 20.32 20.35 0.0M
2022-11-23 22.59 22.71 21.28 21.29 0.0M
2022-11-22 24.05 24.12 22.30 22.36 0.0M
2022-11-19 24.03 24.12 22.98 23.12 0.0M
2022-11-18 24.05 25.18 23.81 23.93 0.0M
2022-11-17 24.29 24.72 23.99 24.11 0.0M
2022-11-16 23.77 26.22 23.18 24.54 0.0M
2022-11-15 23.99 24.33 22.86 23.73 0.0M
2022-11-12 23.89 23.91 22.37 22.52 0.0M
2022-11-11 26.51 26.59 22.84 23.53 0.0M
2022-11-10 25.34 26.35 25.02 26.09 0.0M
2022-11-09 24.71 26.16 24.24 25.54 0.0M
2022-11-08 25.67 25.67 24.34 24.35 0.0M
2022-11-05 25.63 25.71 24.00 24.55 0.0M
2022-11-04 25.98 26.87 25.10 25.30 0.0M
2022-11-03 26.04 26.62 25.39 25.86 0.0M
2022-11-02 25.96 26.35 25.66 25.81 0.0M
2022-11-01 26.91 27.07 25.84 25.88 0.0M
2022-10-29 27.43 27.59 25.75 25.75 0.0M
2022-10-28 27.51 27.67 26.94 27.39 0.0M
2022-10-27 28.44 28.52 27.27 27.28 0.0M
2022-10-26 29.80 30.00 28.22 28.46 0.0M
2022-10-25 30.65 30.95 29.78 29.85 0.0M
2022-10-22 30.21 30.44 29.24 29.69 0.0M
2022-10-21 31.30 31.32 29.76 29.98 0.0M
2022-10-20 30.94 31.90 30.76 30.76 0.0M
2022-10-19 31.10 31.93 30.42 30.50 0.0M
2022-10-18 32.27 32.59 30.70 31.37 0.0M
2022-10-15 31.89 32.98 31.14 32.02 0.0M
2022-10-14 33.60 33.87 31.63 31.94 0.0M
2022-10-13 33.54 34.53 33.11 33.57 0.0M
2022-10-12 33.56 34.43 32.45 33.63 0.0M
2022-10-11 32.93 33.99 32.05 32.45 0.0M
2022-10-08 30.37 32.02 29.88 31.36 0.0M
2022-10-07 28.60 30.74 28.56 30.52 0.0M
2022-10-06 29.36 30.11 28.50 28.55 0.0M
2022-10-05 29.52 29.62 28.56 29.07 0.0M
2022-10-04 33.00 33.06 29.63 30.10 0.0M
2022-10-01 31.61 33.25 29.39 31.62 0.0M
2022-09-30 31.67 33.46 31.16 31.84 0.0M
2022-09-29 34.50 34.88 30.03 30.18 0.0M
2022-09-28 31.20 34.14 30.30 32.60 0.0M
2022-09-27 31.74 32.88 29.83 32.26 0.0M
2022-09-24 27.68 32.31 27.58 29.92 0.0M
2022-09-23 28.16 28.38 26.71 27.35 0.0M
2022-09-22 28.03 30.18 25.55 27.99 0.0M
2022-09-21 25.65 27.81 25.61 27.16 0.0M
2022-09-20 27.69 27.95 25.56 25.76 0.0M
2022-09-17 27.47 28.45 26.14 26.30 0.0M
2022-09-16 26.10 26.93 25.42 26.27 0.0M
2022-09-15 26.73 27.56 26.16 26.16 0.0M
2022-09-14 23.67 28.15 23.53 27.27 0.0M
2022-09-13 23.58 24.23 23.16 23.87 0.0M
2022-09-10 23.49 23.57 22.64 22.79 0.0M
2022-09-09 24.70 25.90 23.56 23.61 0.0M
2022-09-08 26.93 27.15 24.54 24.64 0.0M
2022-09-07 25.46 27.80 25.33 26.91 0.0M
2022-09-06 26.51 26.85 25.84 25.99 0.0M
2022-09-03 25.51 26.28 23.19 25.47 0.0M
2022-09-02 26.88 27.45 25.25 25.56 0.0M
2022-09-01 25.86 26.62 25.31 25.87 0.0M
2022-08-31 25.75 27.69 25.13 26.21 0.0M
2022-08-30 26.86 27.67 25.47 26.21 0.0M
2022-08-27 22.07 25.90 21.67 25.56 0.0M
2022-08-26 22.41 23.13 21.77 21.78 0.0M
2022-08-25 24.37 24.86 22.73 22.82 0.0M
2022-08-24 24.13 24.21 23.07 24.11 0.0M
2022-08-23 22.41 24.62 22.39 23.80 0.0M
2022-08-20 20.16 21.27 20.08 20.60 0.0M
2022-08-19 20.51 20.61 19.43 19.56 0.0M
2022-08-18 19.74 20.63 19.41 19.90 0.0M
2022-08-17 20.23 20.39 19.50 19.69 0.0M
2022-08-16 20.74 21.16 19.81 19.95 0.0M
2022-08-13 20.34 20.35 19.12 19.53 0.0M
2022-08-12 19.84 20.85 19.71 20.20 0.0M
2022-08-11 22.28 22.34 19.54 19.74 0.0M
2022-08-10 21.41 22.23 21.41 21.77 0.0M
2022-08-09 21.74 22.01 20.83 21.29 0.0M
2022-08-06 21.50 22.58 20.76 21.15 0.0M
2022-08-05 22.06 22.66 21.44 21.44 0.0M
2022-08-04 23.86 23.92 21.68 21.95 0.0M
2022-08-03 24.08 24.68 22.67 23.93 0.0M
2022-08-02 22.41 23.27 22.26 22.84 0.0M
2022-07-30 22.13 22.16 21.21 21.33 0.0M
2022-07-29 23.33 23.54 22.22 22.33 0.0M
2022-07-28 24.27 24.41 23.02 23.24 0.0M
2022-07-27 23.95 25.31 23.82 24.69 0.0M
2022-07-26 24.33 24.57 23.19 23.36 0.0M
2022-07-23 23.30 23.81 22.41 23.03 0.0M
2022-07-22 24.07 24.67 22.92 23.11 0.0M
2022-07-21 24.23 24.73 23.40 23.88 0.0M
2022-07-20 25.12 25.41 24.23 24.50 0.0M
2022-07-19 24.83 25.91 24.38 25.30 0.0M
2022-07-16 26.72 26.72 24.13 24.23 0.0M
2022-07-15 27.47 28.45 26.20 26.40 0.0M
2022-07-14 27.35 29.06 26.23 26.82 0.0M
2022-07-13 27.14 27.75 25.82 27.29 0.0M
2022-07-12 26.42 26.74 25.79 26.17 0.0M
2022-07-09 26.41 26.61 24.43 24.64 0.0M
2022-07-08 26.73 26.79 25.66 26.08 0.0M
2022-07-07 27.84 28.07 26.43 26.73 0.0M
2022-07-06 27.37 29.82 27.30 27.54 0.0M
2022-07-05 27.96 28.10 27.46 27.53 0.0M
2022-07-02 29.53 29.59 26.69 26.70 0.0M
2022-07-01 29.42 30.22 28.28 28.71 0.0M
2022-06-30 28.80 29.36 27.85 28.16 0.0M
2022-06-29 26.90 28.68 26.47 28.36 0.0M
2022-06-28 28.30 28.66 26.93 26.95 0.0M
2022-06-25 29.07 29.72 26.83 27.23 0.0M
2022-06-24 29.29 29.77 28.74 29.05 0.0M
2022-06-23 31.45 31.57 28.78 28.95 0.0M
2022-06-22 30.63 30.65 29.33 30.19 0.0M
2022-06-21 32.06 32.16 30.98 31.03 0.0M
2022-06-18 32.84 33.31 30.47 31.13 0.0M
2022-06-17 30.35 34.82 30.35 32.95 0.0M
2022-06-16 32.39 32.77 27.76 29.62 0.0M
2022-06-15 33.01 34.00 32.06 32.69 0.0M
2022-06-14 31.37 35.05 31.29 34.02 0.0M
2022-06-11 26.26 29.63 26.05 27.75 0.0M
2022-06-10 24.29 26.24 23.82 26.09 0.0M
2022-06-09 24.37 24.78 23.74 23.96 0.0M
2022-06-08 25.54 26.24 23.88 24.02 0.0M
2022-06-07 25.37 25.81 24.82 25.07 0.0M
2022-06-04 24.91 25.96 24.76 24.79 0.0M
2022-06-03 25.73 26.50 24.33 24.72 0.0M
2022-06-02 26.05 27.73 25.38 25.69 0.0M
2022-06-01 27.47 28.35 25.94 26.19 0.0M
2022-05-31 26.16 26.81 26.08 26.54 0.0M
2022-05-28 27.50 27.54 25.57 25.72 0.0M
2022-05-27 28.42 28.46 27.11 27.50 0.0M
2022-05-26 29.33 30.23 28.16 28.37 0.0M
2022-05-25 29.43 31.07 29.04 29.45 0.0M
2022-05-24 28.98 30.39 28.29 28.48 0.0M
2022-05-21 28.78 32.91 28.06 29.43 0.0M
2022-05-20 31.24 33.11 29.06 29.35 0.0M
2022-05-19 26.74 31.49 26.21 30.96 0.0M
2022-05-18 27.07 27.17 25.51 26.10 0.0M
2022-05-17 30.01 30.23 27.36 27.47 0.0M
2022-05-14 31.09 31.20 28.78 28.87 0.0M
2022-05-13 33.74 34.76 31.70 31.77 0.0M
2022-05-12 32.87 34.39 30.69 32.56 0.0M
2022-05-11 33.66 34.84 32.24 32.99 0.0M
2022-05-10 31.90 35.48 31.90 34.75 0.0M
2022-05-07 32.23 35.34 29.83 30.19 0.0M
2022-05-06 25.97 33.20 25.78 31.20 0.0M
2022-05-05 29.12 29.42 24.94 25.42 0.0M
2022-05-04 31.76 32.82 29.06 29.25 0.0M
2022-05-03 33.35 36.64 31.74 32.34 0.0M
2022-04-30 28.97 34.34 28.54 33.40 0.0M
2022-04-29 29.91 32.00 28.00 29.99 0.0M
2022-04-28 31.11 32.77 29.82 31.60 0.0M
2022-04-27 27.38 33.81 27.06 33.52 0.0M
2022-04-26 30.04 31.60 26.80 27.02 0.0M
2022-04-23 22.71 28.27 22.62 28.21 0.0M
2022-04-22 20.24 23.28 19.81 22.68 0.0M
2022-04-21 21.13 21.32 19.75 20.32 0.0M
2022-04-20 22.55 22.92 20.36 21.37 0.0M
2022-04-19 24.52 24.60 21.98 22.17 0.0M
2022-04-16 22.70 22.70 22.70 22.70 0.0M
2022-04-15 21.72 22.70 20.85 22.70 0.0M
2022-04-14 23.52 24.45 21.37 21.82 0.0M
2022-04-13 24.94 25.38 22.27 24.26 0.0M
2022-04-12 23.09 24.42 22.09 24.37 0.0M
2022-04-09 21.25 22.34 20.28 21.16 0.0M
2022-04-08 21.97 23.82 21.12 21.55 0.0M
2022-04-07 21.27 24.78 21.24 22.10 0.0M
2022-04-06 18.79 21.57 18.55 21.03 0.0M
2022-04-05 20.75 20.78 18.45 18.57 0.0M
2022-04-02 20.62 20.86 19.41 19.63 0.0M
2022-04-01 19.68 21.48 19.54 20.56 0.0M
2022-03-31 19.38 20.51 18.72 19.33 0.0M
2022-03-30 19.70 19.73 18.67 18.90 0.0M
2022-03-29 22.14 23.33 19.54 19.63 0.0M
2022-03-26 21.87 22.86 20.80 20.81 0.0M
2022-03-25 23.61 23.79 21.49 21.67 0.0M
2022-03-24 23.04 24.03 22.64 23.57 0.0M
2022-03-23 24.02 24.02 22.70 22.94 0.0M
2022-03-22 25.14 25.36 22.99 23.53 0.0M
2022-03-19 26.36 26.82 23.85 23.87 0.0M
2022-03-18 26.51 27.47 25.25 25.67 0.0M
2022-03-17 29.02 29.80 26.29 26.67 0.0M
2022-03-16 33.13 33.83 29.57 29.83 0.0M
2022-03-15 31.03 33.18 30.06 31.77 0.0M
2022-03-12 30.43 31.04 28.84 30.75 0.0M
2022-03-11 33.03 34.03 30.23 30.23 0.0M
2022-03-10 33.74 34.12 31.39 32.45 0.0M
2022-03-09 36.19 37.52 32.78 35.13 0.0M
2022-03-08 35.88 36.55 32.59 36.45 0.0M
2022-03-05 31.90 34.65 31.47 31.98 0.0M
2022-03-04 30.52 32.01 29.31 30.48 0.0M
2022-03-03 34.20 34.41 30.12 30.74 0.0M
2022-03-02 29.45 35.19 29.44 33.32 0.0M
2022-03-01 32.44 33.51 28.43 30.15 0.0M
2022-02-26 31.68 32.00 26.93 27.59 0.0M
2022-02-25 37.50 37.79 29.45 30.32 0.0M
2022-02-24 28.04 31.07 27.20 31.02 0.0M
2022-02-23 31.80 32.04 28.40 28.81 0.0M
2022-02-19 26.66 29.71 26.38 27.75 0.0M
2022-02-18 24.83 28.37 24.76 28.11 0.0M
2022-02-17 25.19 27.09 23.88 24.29 0.0M
2022-02-16 28.09 28.09 25.33 25.70 0.0M
2022-02-15 29.17 32.04 28.33 28.33 0.0M
2022-02-12 24.39 30.99 23.33 27.36 0.0M
2022-02-11 20.37 24.77 20.18 23.91 0.0M
2022-02-10 21.27 21.30 19.93 19.96 0.0M
2022-02-09 23.09 23.48 21.32 21.44 0.0M
2022-02-08 24.09 24.82 22.02 22.86 0.0M
2022-02-05 23.77 26.26 22.07 23.22 0.0M
2022-02-04 22.63 25.81 22.30 24.35 0.0M
2022-02-03 21.56 22.73 20.46 22.09 0.0M
2022-02-02 24.57 25.33 21.96 21.96 0.0M
2022-02-01 28.36 29.41 24.71 24.83 0.0M
2022-01-29 30.27 32.82 27.28 27.66 0.0M
2022-01-28 32.19 33.00 28.42 30.49 0.0M
2022-01-27 29.35 33.04 26.90 31.96 0.0M
2022-01-26 32.29 35.85 29.13 31.16 0.0M
2022-01-25 28.20 38.94 28.02 29.90 0.0M
2022-01-22 25.38 29.79 25.31 28.85 0.0M
2022-01-21 23.46 25.89 21.68 25.59 0.0M
2022-01-20 23.12 23.99 21.85 23.85 0.0M
2022-01-19 21.18 23.20 21.18 22.79 0.0M
2022-01-15 20.11 22.07 19.05 19.19 0.0M
2022-01-14 18.06 20.61 17.45 20.31 0.0M
2022-01-13 18.17 18.69 17.36 17.62 0.0M
2022-01-12 19.62 21.00 18.20 18.41 0.0M
2022-01-11 19.58 23.33 19.29 19.40 0.0M
2022-01-08 19.85 20.80 18.57 18.76 0.0M
2022-01-07 20.29 21.06 19.08 19.61 0.0M
2022-01-06 17.07 20.17 16.58 19.73 0.0M
2022-01-05 16.57 17.81 16.34 16.91 0.0M
2022-01-04 17.60 18.54 16.56 16.60 0.0M
2022-01-01 17.63 18.27 16.99 17.22 0.0M