Volatility Premium Plus ETF (ZVOL)

ZVOL
🏛️ アメリカ →
12.00
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
2025-09-26 11.78 12.01 11.73 12.00 0.1M
2025-09-25 12.20 12.30 12.18 12.23 0.0M
2025-09-24 12.25 12.27 12.11 12.25 0.0M
2025-09-23 12.31 12.31 12.16 12.21 0.0M
2025-09-22 12.32 12.36 12.25 12.28 0.0M
2025-09-19 12.42 12.42 12.33 12.38 0.0M
2025-09-18 12.41 12.41 12.34 12.34 0.0M
2025-09-17 12.24 12.40 12.22 12.36 0.0M
2025-09-16 12.31 12.31 12.17 12.17 0.0M
2025-09-15 12.37 12.40 12.31 12.31 0.0M
2025-09-12 12.37 12.42 12.36 12.37 0.0M
2025-09-11 12.37 12.40 12.32 12.40 0.0M
2025-09-10 12.30 12.30 12.21 12.24 0.0M
2025-09-09 12.21 12.27 12.15 12.27 0.0M
2025-09-08 12.17 12.20 12.16 12.20 0.0M
2025-09-05 12.25 12.27 12.04 12.08 0.0M
2025-09-04 12.21 12.21 11.97 12.13 0.0M
2025-09-03 11.85 11.99 11.74 11.88 0.0M
2025-09-02 11.78 11.91 11.76 11.86 0.1M
2025-08-29 12.14 12.15 12.00 12.00 0.0M
2025-08-28 12.11 12.18 12.10 12.14 0.0M
2025-08-27 12.18 12.18 12.02 12.02 0.0M
2025-08-26 12.54 12.61 12.53 12.58 0.0M
2025-08-25 12.45 12.75 12.45 12.59 0.0M
2025-08-22 12.27 12.74 12.27 12.74 0.1M
2025-08-21 12.21 12.26 12.14 12.19 0.0M
2025-08-20 12.31 12.31 12.15 12.29 0.0M
2025-08-19 12.38 12.41 12.27 12.32 0.0M
2025-08-18 12.21 12.37 12.17 12.36 0.1M
2025-08-15 12.31 12.31 12.20 12.20 0.0M
2025-08-14 12.32 12.36 12.28 12.29 0.0M
2025-08-13 12.43 12.43 12.31 12.31 0.0M
2025-08-12 12.26 12.36 12.23 12.35 0.0M
2025-08-11 12.25 12.28 12.21 12.21 0.0M
2025-08-08 12.21 12.29 12.19 12.22 0.0M
2025-08-07 12.29 12.30 12.13 12.17 0.0M
2025-08-06 12.12 12.23 12.08 12.23 0.0M
2025-08-05 12.17 12.17 12.00 12.09 0.0M
2025-08-04 12.04 12.14 12.04 12.11 0.0M
2025-08-01 11.95 12.07 11.87 11.97 0.0M
2025-07-31 12.28 12.31 12.15 12.18 0.0M
2025-07-30 12.29 12.35 12.20 12.20 0.0M
2025-07-29 12.51 12.54 12.28 12.28 0.0M
2025-07-28 12.93 13.02 12.90 13.00 0.0M
2025-07-25 12.85 12.88 12.81 12.84 0.0M
2025-07-24 12.85 12.88 12.80 12.84 0.0M
2025-07-23 12.61 12.75 12.56 12.74 0.0M
2025-07-22 12.56 12.56 12.40 12.51 0.0M
2025-07-21 12.60 12.66 12.55 12.55 0.0M
2025-07-18 12.58 12.58 12.50 12.54 0.0M
2025-07-17 12.52 12.55 12.44 12.50 0.0M
2025-07-16 12.64 12.64 12.40 12.53 0.0M
2025-07-15 12.80 12.80 12.64 12.64 0.0M
2025-07-14 12.64 12.70 12.64 12.65 0.0M
2025-07-11 12.71 12.84 12.69 12.73 0.0M
2025-07-10 12.75 12.82 12.72 12.81 0.0M
2025-07-09 12.78 12.78 12.75 12.76 0.0M
2025-07-08 12.67 12.80 12.67 12.67 0.0M
2025-07-07 12.63 12.63 12.48 12.59 0.0M
2025-07-03 12.76 12.77 12.65 12.65 0.0M
2025-07-02 12.67 12.78 12.64 12.64 0.0M
2025-07-01 12.65 12.74 12.63 12.65 0.0M
2025-06-30 12.78 12.78 12.66 12.66 0.0M
2025-06-27 12.83 12.83 12.71 12.73 0.0M
2025-06-26 12.77 12.81 12.77 12.80 0.0M
2025-06-25 13.24 13.28 13.15 13.28 0.0M
2025-06-24 13.07 13.19 13.06 13.15 0.0M
2025-06-23 12.68 12.86 12.66 12.78 0.1M
2025-06-20 12.86 12.90 12.71 12.75 0.0M
2025-06-18 12.67 12.91 12.65 12.84 0.0M
2025-06-17 12.79 12.79 12.59 12.72 0.0M
2025-06-16 12.83 13.02 12.83 12.90 0.0M
2025-06-13 12.94 12.94 12.57 12.65 0.0M
2025-06-12 12.94 13.04 12.90 12.95 0.0M
2025-06-11 13.12 13.20 12.97 13.03 0.0M
2025-06-10 13.07 13.11 13.02 13.06 0.0M
2025-06-09 13.06 13.15 13.05 13.08 0.0M
2025-06-06 12.98 13.10 12.98 13.03 0.0M
2025-06-05 13.06 13.16 12.85 12.86 0.0M
2025-06-04 13.07 13.18 13.01 13.01 0.0M
2025-06-03 12.95 13.13 12.95 13.09 0.0M
2025-06-02 12.88 13.04 12.88 13.02 0.0M
2025-05-30 12.97 13.04 12.75 12.94 0.0M
2025-05-29 13.16 13.17 13.01 13.03 0.0M
2025-05-28 13.28 13.29 13.11 13.13 0.0M
2025-05-27 13.53 13.73 13.53 13.71 0.0M
2025-05-23 13.14 13.37 13.07 13.22 0.1M
2025-05-22 13.52 13.61 13.47 13.47 0.0M
2025-05-21 13.87 13.95 13.46 13.49 0.0M
2025-05-20 14.08 14.10 13.89 13.97 0.0M
2025-05-19 13.93 14.10 13.90 14.03 0.0M
2025-05-16 14.27 14.31 14.13 14.13 0.0M
2025-05-15 14.09 14.22 14.03 14.22 0.0M
2025-05-14 14.16 14.28 14.16 14.18 0.0M
2025-05-13 14.30 14.45 14.21 14.21 0.0M
2025-05-12 13.68 14.27 13.68 14.27 0.0M
2025-05-09 13.28 13.36 13.23 13.32 0.0M
2025-05-08 13.04 13.21 13.02 13.18 0.0M
2025-05-07 12.89 13.02 12.80 13.00 0.0M
2025-05-06 12.98 13.02 12.87 12.87 0.0M
2025-05-05 13.08 13.17 13.05 13.06 0.0M
2025-05-02 12.96 13.21 12.96 13.20 0.0M
2025-05-01 12.88 12.95 12.86 12.86 0.0M
2025-04-30 12.76 12.81 12.50 12.78 0.0M
2025-04-29 12.89 13.02 12.77 12.90 0.0M
2025-04-28 13.07 13.07 12.61 12.89 0.0M
2025-04-25 13.14 13.43 13.02 13.43 0.0M
2025-04-24 12.94 13.21 12.91 13.21 0.0M
2025-04-23 12.89 13.02 12.76 12.88 0.0M
2025-04-22 12.49 12.65 12.49 12.64 0.0M
2025-04-21 12.51 12.71 12.25 12.29 0.0M
2025-04-17 12.78 12.83 12.63 12.73 0.0M
2025-04-16 12.94 13.08 12.60 12.63 0.0M
2025-04-15 13.03 13.36 12.98 13.11 0.0M
2025-04-14 13.02 13.22 12.85 13.08 0.0M
2025-04-11 12.82 13.03 12.20 12.72 0.1M
2025-04-10 13.50 13.61 12.28 12.88 0.1M
2025-04-09 12.71 14.49 12.55 14.49 0.1M
2025-04-08 14.04 14.04 12.38 13.15 0.1M
2025-04-07 12.41 14.25 12.32 13.74 0.1M
2025-04-04 13.29 14.18 13.02 13.38 0.1M
2025-04-03 14.91 15.24 14.21 14.25 0.1M
2025-04-02 15.62 16.04 15.62 15.93 0.0M
2025-04-01 15.67 15.89 15.51 15.77 0.0M
2025-03-31 15.37 15.84 15.26 15.75 0.0M
2025-03-28 16.29 16.48 15.82 15.85 0.0M
2025-03-27 16.37 16.57 16.34 16.54 0.0M
2025-03-26 17.43 17.43 16.75 16.95 0.0M
2025-03-25 17.58 17.58 17.27 17.27 0.0M
2025-03-24 17.22 17.43 17.15 17.42 0.0M
2025-03-21 16.61 16.91 16.61 16.81 0.0M
2025-03-20 16.63 16.80 16.60 16.74 0.0M
2025-03-19 16.40 16.91 16.35 16.65 0.0M
2025-03-18 16.58 16.62 16.26 16.47 0.0M
2025-03-17 16.46 16.49 16.25 16.48 0.0M
2025-03-14 16.04 16.38 16.03 16.38 0.0M
2025-03-13 16.13 16.18 15.62 15.75 0.0M
2025-03-12 15.99 16.17 15.71 16.14 0.0M
2025-03-11 15.73 15.81 15.19 15.75 0.0M
2025-03-10 15.98 16.14 15.65 15.65 0.1M
2025-03-07 15.97 16.43 15.80 16.34 0.0M
2025-03-06 16.25 16.44 15.95 15.97 0.0M
2025-03-05 16.50 16.80 16.40 16.76 0.0M
2025-03-04 16.28 16.69 15.90 16.51 0.1M
2025-03-03 17.33 17.33 16.27 16.53 0.1M
2025-02-28 16.91 17.27 16.73 17.19 0.0M
2025-02-27 17.41 17.49 16.93 17.06 0.1M
2025-02-26 17.33 17.57 17.15 17.44 0.0M
2025-02-25 17.61 17.85 17.44 17.81 0.0M
2025-02-24 17.87 17.96 17.58 17.83 0.0M
2025-02-21 18.11 18.11 17.58 17.68 0.0M
2025-02-20 18.17 18.24 18.01 18.18 0.0M
2025-02-19 18.14 18.28 18.04 18.23 0.0M
2025-02-18 18.41 18.41 18.19 18.28 0.1M
2025-02-14 18.39 18.42 18.22 18.24 0.0M
2025-02-13 18.39 18.45 18.21 18.37 0.0M
2025-02-12 18.13 18.42 18.10 18.34 0.0M
2025-02-11 18.36 18.45 18.33 18.35 0.0M
2025-02-10 18.34 18.48 18.28 18.45 0.0M
2025-02-07 18.59 18.59 18.25 18.25 0.0M
2025-02-06 18.66 18.68 18.42 18.53 0.0M
2025-02-05 18.44 18.66 18.31 18.66 0.0M
2025-02-04 18.43 18.55 18.32 18.51 0.0M
2025-02-03 17.66 18.47 17.58 18.29 0.1M
2025-01-31 18.70 18.72 18.15 18.24 0.0M
2025-01-30 18.79 18.86 18.50 18.60 0.1M
2025-01-29 18.72 18.73 18.39 18.69 0.0M
2025-01-28 18.88 19.21 18.58 19.17 0.0M
2025-01-27 18.28 18.78 18.16 18.70 0.1M
2025-01-24 19.22 19.25 19.07 19.17 0.0M
2025-01-23 19.15 19.20 19.11 19.20 0.0M
2025-01-22 19.08 19.14 19.04 19.08 0.0M
2025-01-21 18.83 19.20 18.83 19.04 0.0M
2025-01-17 19.05 19.06 18.88 18.94 0.0M
2025-01-16 18.95 19.02 18.81 18.92 0.0M
2025-01-15 18.72 18.84 18.59 18.84 0.0M
2025-01-14 18.21 18.36 17.99 18.21 0.0M
2025-01-13 17.79 18.22 17.55 18.04 0.0M
2025-01-10 18.35 18.50 17.82 18.06 0.0M
2025-01-08 18.58 18.79 18.34 18.74 0.0M
2025-01-07 19.44 19.44 18.68 18.81 0.0M
2025-01-06 19.23 19.41 19.11 19.37 0.0M
2025-01-03 18.92 19.17 18.85 19.09 0.0M
2025-01-02 18.97 19.12 18.25 19.12 0.0M