TLT VIX (VXTLT)

VXTLT
🏛️ アメリカ →
14.61
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 18.20 18.20 16.42 16.51 0.0M
2021-12-30 17.40 17.40 16.73 16.79 0.0M
2021-12-29 16.77 16.90 16.05 16.57 0.0M
2021-12-28 18.77 18.81 16.76 16.99 0.0M
2021-12-24 17.19 18.82 16.90 18.07 0.0M
2021-12-23 17.81 17.84 16.99 17.06 0.0M
2021-12-22 18.08 18.13 17.64 17.89 0.0M
2021-12-21 17.46 18.42 17.36 18.33 0.0M
2021-12-18 18.45 19.20 17.94 18.68 0.0M
2021-12-17 20.73 20.73 17.53 18.66 0.0M
2021-12-16 18.57 19.04 17.61 18.03 0.0M
2021-12-15 17.88 19.22 17.88 18.78 0.0M
2021-12-14 18.51 18.89 18.31 18.40 0.0M
2021-12-11 17.25 17.97 16.92 17.96 0.0M
2021-12-10 17.30 18.10 17.00 17.82 0.0M
2021-12-09 18.05 18.38 17.65 17.75 0.0M
2021-12-08 19.37 19.58 18.45 18.49 0.0M
2021-12-07 18.51 20.09 18.51 19.86 0.0M
2021-12-04 19.97 20.99 18.25 20.17 0.0M
2021-12-03 18.39 19.54 18.39 19.52 0.0M
2021-12-02 18.02 18.93 17.65 18.82 0.0M
2021-12-01 17.54 18.83 17.54 18.61 0.0M
2021-11-30 17.22 18.20 17.22 18.20 0.0M
2021-11-27 21.89 21.89 18.36 18.85 0.0M
2021-11-25 17.77 17.78 17.04 17.22 0.0M
2021-11-24 16.92 17.39 16.57 17.39 0.0M
2021-11-23 19.87 19.87 16.53 17.02 0.0M
2021-11-20 18.24 19.03 15.83 16.00 0.0M
2021-11-19 20.61 20.61 17.50 17.50 0.0M
2021-11-18 20.01 20.01 17.56 18.03 0.0M
2021-11-17 20.85 20.85 18.53 19.30 0.0M
2021-11-16 20.29 20.29 18.10 18.42 0.0M
2021-11-13 19.00 19.00 17.07 17.92 0.0M
2021-11-12 18.69 18.86 17.33 17.60 0.0M
2021-11-11 17.92 18.39 17.20 18.03 0.0M
2021-11-10 17.20 18.04 16.53 17.81 0.0M
2021-11-09 17.04 17.22 16.33 17.21 0.0M
2021-11-06 14.92 16.89 14.72 16.71 0.0M
2021-11-05 15.72 15.80 15.18 15.24 0.0M
2021-11-04 16.20 16.59 15.86 15.92 0.0M
2021-11-03 16.71 16.71 16.13 16.14 0.0M
2021-11-02 17.08 17.69 17.08 17.65 0.0M
2021-10-30 18.22 18.22 16.66 16.90 0.0M
2021-10-29 18.20 18.20 16.06 16.11 0.0M
2021-10-28 17.93 17.93 16.27 16.62 0.0M
2021-10-27 17.71 17.71 16.01 16.32 0.0M
2021-10-26 18.79 18.79 16.11 16.33 0.0M
2021-10-23 18.99 18.99 16.79 16.86 0.0M
2021-10-22 17.81 18.40 16.84 17.23 0.0M
2021-10-21 18.54 18.54 16.46 16.78 0.0M
2021-10-20 17.03 17.53 16.37 16.74 0.0M
2021-10-19 18.41 18.44 16.28 16.50 0.0M
2021-10-16 19.17 19.17 15.88 16.06 0.0M
2021-10-15 15.32 17.45 14.38 16.01 0.0M
2021-10-14 14.43 15.09 14.31 14.86 0.0M
2021-10-13 14.13 14.87 13.73 14.69 0.0M
2021-10-12 15.88 16.52 13.65 15.07 0.0M
2021-10-09 15.28 15.85 15.01 15.40 0.0M
2021-10-08 16.02 16.02 15.14 15.43 0.0M
2021-10-07 15.93 15.93 15.32 15.53 0.0M
2021-10-06 15.67 16.23 15.17 16.17 0.0M
2021-10-05 15.50 15.50 15.11 15.24 0.0M
2021-10-02 15.90 16.24 15.35 15.63 0.0M
2021-10-01 16.47 16.47 15.59 15.96 0.0M
2021-09-30 15.69 16.36 15.49 16.20 0.0M
2021-09-29 16.80 16.80 16.11 16.46 0.0M
2021-09-28 16.66 16.66 15.05 15.07 0.0M
2021-09-25 16.62 16.64 14.82 15.24 0.0M
2021-09-24 16.05 16.64 14.96 15.15 0.0M
2021-09-23 15.02 16.40 14.44 16.08 0.0M
2021-09-22 14.56 14.79 14.23 14.60 0.0M
2021-09-21 14.78 16.62 14.50 16.07 0.0M
2021-09-18 15.03 15.03 13.83 14.73 0.0M
2021-09-17 14.85 14.85 13.99 14.53 0.0M
2021-09-16 14.40 15.56 14.25 15.05 0.0M
2021-09-15 13.13 14.65 12.84 14.64 0.0M
2021-09-14 12.94 14.12 12.51 14.12 0.0M
2021-09-11 12.82 14.07 12.39 14.05 0.0M
2021-09-10 13.55 13.97 13.20 13.47 0.0M
2021-09-09 13.40 14.64 13.40 14.45 0.0M
2021-09-08 14.24 15.95 14.23 15.60 0.0M
2021-09-04 13.55 14.81 13.25 14.16 0.0M
2021-09-03 13.98 14.66 13.98 14.27 0.0M
2021-09-02 14.24 15.12 14.12 14.73 0.0M
2021-09-01 14.59 15.12 14.04 15.08 0.0M
2021-08-31 14.43 15.21 14.43 14.78 0.0M
2021-08-28 14.79 15.94 14.59 14.85 0.0M
2021-08-27 15.15 16.37 15.04 15.90 0.0M
2021-08-26 14.57 16.31 14.40 15.90 0.0M
2021-08-25 13.98 14.93 13.88 14.91 0.0M
2021-08-24 15.79 16.00 14.56 14.78 0.0M
2021-08-21 14.75 15.10 14.66 15.06 0.0M
2021-08-20 17.26 17.26 15.03 15.27 0.0M
2021-08-19 17.44 17.44 15.75 15.79 0.0M
2021-08-18 17.56 17.56 15.73 15.78 0.0M
2021-08-17 17.12 18.52 15.66 16.04 0.0M
2021-08-14 16.34 16.34 15.20 15.34 0.0M
2021-08-13 17.21 17.61 15.37 15.37 0.0M
2021-08-12 15.39 15.75 15.23 15.37 0.0M
2021-08-11 15.64 17.10 15.59 16.77 0.0M
2021-08-10 16.04 18.33 16.04 16.60 0.0M
2021-08-07 16.60 18.54 16.42 16.72 0.0M
2021-08-06 17.33 19.99 16.53 16.77 0.0M
2021-08-05 17.71 19.83 17.22 18.72 0.0M
2021-08-04 16.78 20.85 16.78 18.12 0.0M
2021-08-03 16.46 20.65 16.46 18.31 0.0M
2021-07-31 16.52 18.80 16.52 18.04 0.0M
2021-07-30 16.54 19.50 16.54 17.88 0.0M
2021-07-29 17.72 20.46 17.34 17.37 0.0M
2021-07-28 17.74 20.17 17.74 19.03 0.0M
2021-07-27 17.93 18.97 17.93 18.95 0.0M
2021-07-24 16.25 18.18 16.25 17.55 0.0M
2021-07-23 16.18 19.05 16.18 16.89 0.0M
2021-07-22 16.79 18.42 16.60 16.71 0.0M
2021-07-21 20.46 22.46 18.86 19.30 0.0M
2021-07-20 17.38 20.73 17.38 20.69 0.0M
2021-07-17 15.56 17.64 14.89 16.47 0.0M
2021-07-16 14.31 17.33 14.13 16.06 0.0M
2021-07-15 13.64 17.07 13.04 15.19 0.0M
2021-07-14 14.94 16.88 12.52 13.86 0.0M
2021-07-13 14.81 17.87 14.81 16.11 0.0M
2021-07-10 15.86 18.19 15.86 16.65 0.0M
2021-07-09 16.50 20.96 16.50 19.86 0.0M
2021-07-08 15.14 19.46 15.14 16.98 0.0M
2021-07-07 13.78 16.06 13.77 15.58 0.0M
2021-07-03 13.45 15.60 13.45 14.27 0.0M
2021-07-02 14.39 16.06 14.39 15.46 0.0M
2021-07-01 14.25 15.92 14.25 15.43 0.0M
2021-06-30 13.86 16.45 13.86 15.06 0.0M
2021-06-29 14.18 16.08 14.18 14.82 0.0M
2021-06-26 14.18 15.71 14.18 15.00 0.0M
2021-06-25 14.24 15.86 14.24 15.02 0.0M
2021-06-24 14.65 16.12 14.63 15.01 0.0M
2021-06-23 15.19 16.59 15.19 15.88 0.0M
2021-06-22 17.45 18.41 16.53 17.01 0.0M
2021-06-19 14.72 18.58 14.68 17.19 0.0M
2021-06-18 14.07 17.07 13.54 15.04 0.0M
2021-06-17 14.36 15.24 13.88 14.60 0.0M
2021-06-16 13.72 15.41 13.72 14.75 0.0M
2021-06-15 14.11 14.76 14.04 14.30 0.0M
2021-06-12 13.62 14.40 13.62 14.24 0.0M
2021-06-11 13.38 14.36 13.17 14.36 0.0M
2021-06-10 14.00 15.29 14.00 15.04 0.0M
2021-06-09 14.26 15.14 14.26 14.42 0.0M
2021-06-08 14.16 14.55 13.90 14.52 0.0M
2021-06-05 14.22 14.50 13.62 13.68 0.0M
2021-06-04 15.16 15.23 14.65 14.88 0.0M
2021-06-03 14.12 16.82 14.07 15.88 0.0M
2021-06-02 15.49 17.76 15.10 15.11 0.0M
2021-05-29 14.27 14.69 14.05 14.29 0.0M
2021-05-28 16.19 16.19 14.32 14.65 0.0M
2021-05-27 14.90 15.39 14.80 15.30 0.0M
2021-05-26 14.42 15.28 14.16 15.21 0.0M
2021-05-25 14.65 15.40 14.57 14.66 0.0M
2021-05-22 14.09 15.08 14.09 15.01 0.0M
2021-05-21 15.07 15.32 14.45 14.82 0.0M
2021-05-20 15.85 16.80 15.56 15.72 0.0M
2021-05-19 14.76 15.46 14.65 15.13 0.0M
2021-05-18 15.12 15.35 13.64 14.73 0.0M
2021-05-15 15.25 15.25 14.41 14.49 0.0M
2021-05-14 15.86 16.59 15.33 15.53 0.0M
2021-05-13 15.32 17.01 15.08 16.51 0.0M
2021-05-12 16.14 16.37 15.11 15.62 0.0M
2021-05-11 14.85 15.33 14.47 15.33 0.0M
2021-05-08 15.22 15.22 14.53 14.79 0.0M
2021-05-07 15.75 15.75 15.27 15.56 0.0M
2021-05-06 15.99 15.99 15.46 15.70 0.0M
2021-05-05 16.88 16.88 15.97 16.06 0.0M
2021-05-04 17.12 17.12 15.53 15.61 0.0M
2021-05-01 17.65 17.65 15.35 15.60 0.0M
2021-04-30 17.52 17.52 15.38 15.38 0.0M
2021-04-29 17.63 18.46 15.83 16.01 0.0M
2021-04-28 17.27 18.03 15.75 16.14 0.0M
2021-04-27 18.80 18.80 16.05 16.43 0.0M
2021-04-24 17.41 17.41 15.53 15.96 0.0M
2021-04-23 17.01 18.32 15.35 16.95 0.0M
2021-04-22 18.90 18.90 16.53 16.53 0.0M
2021-04-21 19.72 19.72 16.44 16.44 0.0M
2021-04-20 16.29 17.49 16.28 16.56 0.0M
2021-04-17 15.87 18.73 15.58 16.52 0.0M
2021-04-16 14.96 16.09 12.60 15.74 0.0M
2021-04-15 17.88 17.88 14.08 14.08 0.0M
2021-04-14 14.63 14.99 12.44 13.97 0.0M
2021-04-13 12.71 15.09 10.00 13.74 0.0M
2021-04-10 17.72 17.72 15.21 15.24 0.0M
2021-04-09 17.90 17.90 15.83 15.98 0.0M
2021-04-08 17.08 17.08 15.98 16.10 0.0M
2021-04-07 19.82 19.82 15.69 15.71 0.0M
2021-04-06 16.53 17.14 16.08 16.08 0.0M
2021-04-02 18.44 18.44 16.15 16.15 0.0M
2021-04-01 19.10 19.10 17.81 18.33 0.0M
2021-03-31 19.69 19.73 17.74 17.97 0.0M
2021-03-30 17.90 18.40 17.53 18.19 0.0M
2021-03-27 17.47 17.80 16.84 17.08 0.0M
2021-03-26 17.48 17.48 16.53 17.18 0.0M
2021-03-25 17.60 17.60 16.08 16.85 0.0M
2021-03-24 18.25 18.34 16.55 17.06 0.0M
2021-03-23 19.13 19.51 17.89 17.93 0.0M
2021-03-20 20.96 21.42 19.64 20.95 0.0M
2021-03-19 21.85 21.85 19.69 20.90 0.0M
2021-03-18 22.05 22.39 19.90 19.96 0.0M
2021-03-17 20.77 20.77 17.86 18.72 0.0M
2021-03-16 24.44 24.44 19.49 19.84 0.0M
2021-03-13 19.98 25.93 19.57 22.23 0.0M
2021-03-12 19.59 19.59 17.41 17.93 0.0M
2021-03-11 20.15 20.69 17.36 17.53 0.0M
2021-03-10 20.42 20.42 17.66 18.12 0.0M
2021-03-09 19.49 21.51 18.89 20.90 0.0M
2021-03-06 18.98 20.06 18.45 19.43 0.0M
2021-03-05 22.38 22.38 19.82 21.84 0.0M
2021-03-04 19.21 22.30 18.66 19.88 0.0M
2021-03-03 22.50 22.50 18.43 19.26 0.0M
2021-03-02 25.59 25.59 20.87 21.77 0.0M
2021-02-27 22.32 24.66 21.30 21.43 0.0M
2021-02-26 21.45 27.25 20.62 26.56 0.0M
2021-02-25 20.55 22.64 20.53 21.03 0.0M
2021-02-24 22.00 22.00 19.96 20.16 0.0M
2021-02-23 19.43 21.73 19.31 21.60 0.0M
2021-02-20 18.15 19.66 18.14 19.18 0.0M
2021-02-19 18.51 19.31 18.31 18.65 0.0M
2021-02-18 18.62 19.16 18.23 18.40 0.0M
2021-02-17 17.59 19.45 17.46 19.12 0.0M
2021-02-13 15.84 17.04 15.63 17.04 0.0M
2021-02-12 16.47 16.47 15.09 15.74 0.0M
2021-02-11 17.29 17.29 15.52 15.60 0.0M
2021-02-10 16.26 16.66 15.80 15.97 0.0M
2021-02-09 17.62 17.62 15.99 16.04 0.0M
2021-02-06 17.18 17.25 15.90 16.04 0.0M
2021-02-05 18.56 18.56 16.69 16.80 0.0M
2021-02-04 17.37 17.41 16.49 16.50 0.0M
2021-02-03 17.33 17.42 16.28 16.58 0.0M
2021-02-02 18.44 18.44 16.80 16.87 0.0M
2021-01-30 14.49 15.62 14.28 15.55 0.0M
2021-01-29 14.72 23.07 14.42 14.91 0.0M
2021-01-28 14.38 15.60 14.17 15.14 0.0M
2021-01-27 14.78 14.85 13.95 14.20 0.0M
2021-01-26 13.42 14.32 13.35 14.24 0.0M
2021-01-23 13.50 13.57 13.02 13.46 0.0M
2021-01-22 13.06 13.06 12.41 12.93 0.0M
2021-01-21 12.97 13.55 12.41 12.44 0.0M
2021-01-20 13.71 13.88 12.76 13.70 0.0M
2021-01-16 13.43 13.78 11.85 13.24 0.0M
2021-01-15 12.70 13.43 12.03 13.05 0.0M
2021-01-14 12.94 12.94 11.01 12.23 0.0M
2021-01-13 13.48 15.43 13.14 13.52 0.0M
2021-01-12 9.50 14.28 9.10 14.03 0.0M
2021-01-09 12.48 14.63 12.48 14.38 0.0M
2021-01-08 14.93 15.23 13.35 13.85 0.0M
2021-01-07 15.04 15.36 14.30 15.25 0.0M
2021-01-06 16.63 16.63 15.34 15.95 0.0M
2021-01-05 19.76 19.83 17.43 17.44 0.0M
2021-01-01 16.58 16.97 16.39 16.87 0.0M