India VIX (NIFVIX)

NIFVIX
🏛️ インド →
11.43
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 16.57 16.77 15.40 16.22 0.0M
2021-12-30 16.24 16.79 15.29 16.57 0.0M
2021-12-29 16.48 16.86 15.80 16.24 0.0M
2021-12-28 17.12 17.12 15.21 16.48 0.0M
2021-12-27 16.15 17.28 15.26 17.12 0.0M
2021-12-24 15.83 16.65 15.33 16.15 0.0M
2021-12-23 16.58 16.58 15.68 15.83 0.0M
2021-12-22 17.54 17.54 15.69 16.58 0.0M
2021-12-21 18.97 18.97 16.63 17.54 0.0M
2021-12-20 16.34 20.14 16.34 18.97 0.0M
2021-12-17 15.90 16.91 13.76 16.34 0.0M
2021-12-16 17.22 17.22 15.26 15.90 0.0M
2021-12-15 16.95 17.71 15.77 17.22 0.0M
2021-12-14 16.57 17.33 13.94 16.95 0.0M
2021-12-13 16.06 16.86 14.68 16.57 0.0M
2021-12-10 16.60 16.93 15.21 16.06 0.0M
2021-12-09 17.27 17.44 15.54 16.60 0.0M
2021-12-08 18.46 18.46 16.57 17.27 0.0M
2021-12-07 20.08 20.08 18.24 18.46 0.0M
2021-12-06 18.46 20.48 18.30 20.08 0.0M
2021-12-03 18.09 18.83 17.21 18.46 0.0M
2021-12-02 19.45 22.97 18.00 18.09 0.0M
2021-12-01 21.17 21.17 18.94 19.45 0.0M
2021-11-30 20.83 21.97 18.81 21.17 0.0M
2021-11-29 20.80 23.82 18.89 20.83 0.0M
2021-11-26 16.66 21.39 16.05 20.80 0.0M
2021-11-25 17.10 18.07 16.00 16.66 0.0M
2021-11-24 18.02 18.02 15.58 17.10 0.0M
2021-11-23 17.52 20.03 16.79 18.02 0.0M
2021-11-22 14.86 18.08 13.56 17.52 0.0M
2021-11-18 14.98 16.15 12.08 14.86 0.0M
2021-11-17 15.20 15.41 13.92 14.98 0.0M
2021-11-16 15.47 15.68 13.58 15.20 0.0M
2021-11-15 15.22 15.84 13.43 15.47 0.0M
2021-11-12 16.35 16.35 14.65 15.22 0.0M
2021-11-11 16.31 17.29 14.65 16.35 0.0M
2021-11-10 16.00 16.69 15.14 16.31 0.0M
2021-11-09 16.34 16.62 14.64 16.00 0.0M
2021-11-08 15.75 16.93 13.99 16.34 0.0M
2021-11-04 16.13 16.41 14.31 15.75 0.0M
2021-11-03 17.06 17.06 15.70 16.13 0.0M
2021-11-02 17.24 17.79 16.36 17.06 0.0M
2021-11-01 17.43 18.10 15.38 17.24 0.0M
2021-10-29 17.91 19.64 16.28 17.43 0.0M
2021-10-28 16.83 18.43 16.81 17.91 0.0M
2021-10-27 16.75 17.03 15.40 16.83 0.0M
2021-10-26 17.61 17.73 16.65 16.75 0.0M
2021-10-25 17.55 18.76 14.51 17.61 0.0M
2021-10-22 18.04 18.04 14.36 17.55 0.0M
2021-10-21 18.31 18.80 14.91 18.04 0.0M
2021-10-20 17.38 18.87 15.23 18.31 0.0M
2021-10-19 17.19 17.54 14.24 17.38 0.0M
2021-10-18 15.77 17.32 14.16 17.19 0.0M
2021-10-14 16.10 16.29 12.61 15.77 0.0M
2021-10-13 15.85 16.22 13.38 16.10 0.0M
2021-10-12 16.09 16.40 13.94 15.85 0.0M
2021-10-11 15.65 16.41 12.23 16.09 0.0M
2021-10-08 16.16 16.40 15.53 15.65 0.0M
2021-10-07 17.33 17.33 14.45 16.16 0.0M
2021-10-06 16.40 17.59 16.11 17.33 0.0M
2021-10-05 16.74 17.13 16.30 16.40 0.0M
2021-10-04 17.21 17.53 15.32 16.74 0.0M
2021-10-01 18.40 19.08 17.00 17.21 0.0M
2021-09-30 18.84 19.14 17.15 18.40 0.0M
2021-09-29 18.54 19.44 16.76 18.84 0.0M
2021-09-28 18.05 18.57 15.37 18.54 0.0M
2021-09-27 16.92 18.14 13.52 18.05 0.0M
2021-09-24 16.60 17.33 12.77 16.92 0.0M
2021-09-23 16.49 16.94 10.31 16.60 0.0M
2021-09-22 16.52 16.86 13.28 16.49 0.0M
2021-09-21 17.49 18.00 13.00 16.52 0.0M
2021-09-20 15.23 17.81 10.23 17.49 0.0M
2021-09-17 14.41 15.65 12.14 15.23 0.0M
2021-09-16 13.73 14.53 9.03 14.41 0.0M
2021-09-15 13.58 13.88 12.37 13.73 0.0M
2021-09-14 14.03 14.03 10.87 13.58 0.0M
2021-09-13 13.94 14.78 11.92 14.03 0.0M
2021-09-09 14.41 14.41 13.64 13.94 0.0M
2021-09-08 14.90 15.06 12.49 14.41 0.0M
2021-09-07 15.11 15.23 14.59 14.90 0.0M
2021-09-06 14.54 15.28 14.06 15.11 0.0M
2021-09-03 14.24 14.65 13.58 14.54 0.0M
2021-09-02 14.19 14.39 13.61 14.24 0.0M
2021-09-01 14.52 15.63 13.90 14.19 0.0M
2021-08-31 13.32 14.77 12.64 14.52 0.0M
2021-08-30 13.41 13.69 12.40 13.32 0.0M
2021-08-27 13.54 13.76 12.94 13.41 0.0M
2021-08-26 13.50 14.20 12.11 13.54 0.0M
2021-08-25 13.19 13.97 12.27 13.50 0.0M
2021-08-24 13.69 14.51 13.10 13.19 0.0M
2021-08-23 14.02 14.44 12.73 13.69 0.0M
2021-08-20 12.91 14.14 12.35 14.02 0.0M
2021-08-18 13.41 13.41 11.12 12.91 0.0M
2021-08-17 13.46 13.61 12.03 13.41 0.0M
2021-08-16 12.99 13.66 11.38 13.46 0.0M
2021-08-13 12.37 13.16 11.40 12.99 0.0M
2021-08-12 12.71 12.82 11.36 12.37 0.0M
2021-08-11 12.71 13.33 10.47 12.71 0.0M
2021-08-10 12.61 13.07 9.98 12.71 0.0M
2021-08-09 12.61 13.11 12.03 12.61 0.0M
2021-08-06 12.87 13.16 11.64 12.61 0.0M
2021-08-05 13.21 13.42 11.20 12.87 0.0M
2021-08-04 13.75 14.06 12.65 13.21 0.0M
2021-08-03 12.81 13.91 11.96 13.75 0.0M
2021-08-02 12.80 13.09 11.52 12.81 0.0M
2021-07-30 12.95 13.32 12.18 12.80 0.0M
2021-07-29 13.69 13.69 12.44 12.95 0.0M
2021-07-28 13.23 15.98 11.36 13.69 0.0M
2021-07-27 12.45 13.53 12.10 13.23 0.0M
2021-07-26 11.76 12.54 10.40 12.45 0.0M
2021-07-23 11.89 12.12 11.57 11.76 0.0M
2021-07-22 13.21 13.21 11.72 11.89 0.0M
2021-07-20 12.68 14.09 11.79 13.21 0.0M
2021-07-19 11.71 13.20 11.71 12.68 0.0M
2021-07-16 12.27 12.37 11.63 11.71 0.0M
2021-07-15 12.59 12.95 11.08 12.27 0.0M
2021-07-14 12.62 12.96 10.49 12.59 0.0M
2021-07-13 12.99 12.99 10.67 12.62 0.0M
2021-07-12 12.94 13.61 11.81 12.99 0.0M
2021-07-09 13.56 14.00 12.18 12.94 0.0M
2021-07-08 12.21 14.01 12.06 13.56 0.0M
2021-07-07 12.28 12.59 11.15 12.21 0.0M
2021-07-06 12.07 12.36 11.29 12.28 0.0M
2021-07-05 12.09 12.62 11.99 12.07 0.0M
2021-07-02 12.84 13.02 12.02 12.09 0.0M
2021-07-01 13.05 13.28 12.33 12.84 0.0M
2021-06-30 13.00 13.14 12.60 13.05 0.0M
2021-06-29 13.40 13.40 12.90 13.00 0.0M
2021-06-28 13.37 13.77 13.12 13.40 0.0M
2021-06-25 15.10 15.27 13.28 13.37 0.0M
2021-06-24 15.37 15.64 14.93 15.10 0.0M
2021-06-23 14.74 15.54 13.63 15.37 0.0M
2021-06-22 15.06 15.11 14.43 14.74 0.0M
2021-06-21 14.80 16.46 14.38 15.06 0.0M
2021-06-18 15.29 16.62 10.60 14.80 0.0M
2021-06-17 14.87 16.05 14.53 15.29 0.0M
2021-06-16 14.61 15.32 13.62 14.87 0.0M
2021-06-15 14.72 15.16 13.28 14.61 0.0M
2021-06-14 14.10 15.31 13.74 14.72 0.0M
2021-06-11 15.00 15.00 13.94 14.10 0.0M
2021-06-10 14.75 15.20 14.18 15.00 0.0M
2021-06-09 15.23 15.74 11.95 14.75 0.0M
2021-06-08 15.57 15.60 13.57 15.23 0.0M
2021-06-07 15.94 15.94 14.74 15.57 0.0M
2021-06-04 15.75 16.38 14.94 15.94 0.0M
2021-06-03 17.21 17.21 14.15 15.75 0.0M
2021-06-02 17.39 17.65 15.17 17.21 0.0M
2021-06-01 16.89 17.96 15.31 17.39 0.0M
2021-05-31 17.40 17.99 16.43 16.89 0.0M
2021-05-28 19.91 19.91 17.36 17.40 0.0M
2021-05-27 20.87 21.32 18.35 19.91 0.0M
2021-05-26 18.84 21.30 17.23 20.87 0.0M
2021-05-25 19.13 21.05 17.69 18.84 0.0M
2021-05-24 19.08 19.89 18.72 19.13 0.0M
2021-05-21 19.65 19.65 17.13 19.08 0.0M
2021-05-20 19.32 19.84 18.09 19.65 0.0M
2021-05-19 19.24 19.57 17.23 19.32 0.0M
2021-05-18 19.61 19.61 18.31 19.24 0.0M
2021-05-17 20.27 20.43 18.36 19.61 0.0M
2021-05-14 20.08 21.15 18.23 20.27 0.0M
2021-05-12 19.83 20.91 18.36 20.08 0.0M
2021-05-11 20.23 21.12 19.72 19.83 0.0M
2021-05-10 20.82 21.15 20.14 20.23 0.0M
2021-05-07 22.04 22.04 20.31 20.82 0.0M
2021-05-06 21.96 22.61 20.12 22.04 0.0M
2021-05-05 23.01 23.19 21.14 21.96 0.0M
2021-05-04 23.69 23.69 22.18 23.01 0.0M
2021-05-03 23.03 24.54 21.84 23.69 0.0M
2021-04-30 23.31 23.77 22.60 23.03 0.0M
2021-04-29 22.58 23.42 22.11 23.31 0.0M
2021-04-28 23.08 23.11 20.97 22.58 0.0M
2021-04-27 23.50 23.63 22.32 23.08 0.0M
2021-04-26 22.69 23.56 22.62 23.50 0.0M
2021-04-23 23.03 23.05 20.21 22.69 0.0M
2021-04-22 22.43 23.61 22.43 23.03 0.0M
2021-04-20 22.49 22.75 21.24 22.43 0.0M
2021-04-19 20.40 23.11 19.81 22.49 0.0M
2021-04-16 20.89 21.09 19.48 20.40 0.0M
2021-04-15 20.46 21.55 18.25 20.89 0.0M
2021-04-13 23.00 23.00 20.30 20.46 0.0M
2021-04-12 19.79 23.30 19.79 23.00 0.0M
2021-04-09 20.31 20.97 19.68 19.79 0.0M
2021-04-08 20.25 20.59 19.17 20.31 0.0M
2021-04-07 20.84 21.30 19.43 20.25 0.0M
2021-04-06 21.22 22.24 19.81 20.84 0.0M
2021-04-05 19.99 23.31 19.99 21.22 0.0M
2021-04-01 20.65 20.68 19.73 19.99 0.0M
2021-03-31 20.49 20.83 20.00 20.65 0.0M
2021-03-30 20.65 20.65 19.57 20.49 0.0M
2021-03-26 22.70 22.92 18.23 20.65 0.0M
2021-03-25 22.46 23.31 21.12 22.70 0.0M
2021-03-24 20.67 22.69 19.75 22.46 0.0M
2021-03-23 20.49 22.14 20.49 20.67 0.0M
2021-03-22 19.99 21.23 18.97 20.49 0.0M
2021-03-19 20.08 21.87 18.73 19.99 0.0M
2021-03-18 20.16 20.95 16.68 20.08 0.0M
2021-03-17 20.19 20.42 18.62 20.16 0.0M
2021-03-16 21.23 21.23 18.06 20.19 0.0M
2021-03-15 21.71 22.93 21.00 21.23 0.0M
2021-03-12 20.75 22.67 18.54 21.71 0.0M
2021-03-10 22.50 22.50 19.32 20.75 0.0M
2021-03-09 24.68 24.68 21.44 22.50 0.0M
2021-03-08 25.56 25.65 21.20 24.68 0.0M
2021-03-05 24.15 26.41 22.86 25.56 0.0M
2021-03-04 22.09 24.58 22.09 24.15 0.0M
2021-03-03 23.61 23.61 21.82 22.09 0.0M
2021-03-02 25.63 25.63 23.21 23.61 0.0M
2021-03-01 28.14 28.14 24.95 25.63 0.0M
2021-02-26 22.89 29.65 22.89 28.14 0.0M
2021-02-25 24.17 24.17 22.63 22.89 0.0M
2021-02-24 25.23 25.23 23.48 24.17 0.0M
2021-02-23 25.47 25.64 23.86 25.23 0.0M
2021-02-22 22.25 25.82 20.02 25.47 0.0M
2021-02-19 21.54 22.87 19.35 22.25 0.0M
2021-02-18 21.51 22.09 19.96 21.54 0.0M
2021-02-17 21.78 21.88 21.10 21.51 0.0M
2021-02-16 21.48 22.12 20.54 21.78 0.0M
2021-02-15 22.04 22.39 20.82 21.48 0.0M
2021-02-12 23.05 23.07 20.89 22.04 0.0M
2021-02-11 23.95 24.22 21.02 23.05 0.0M
2021-02-10 24.27 24.96 20.91 23.95 0.0M
2021-02-09 23.96 24.47 21.43 24.27 0.0M
2021-02-08 23.42 24.35 22.18 23.96 0.0M
2021-02-05 23.12 23.94 20.08 23.42 0.0M
2021-02-04 23.75 23.93 22.09 23.12 0.0M
2021-02-03 23.35 24.20 20.95 23.75 0.0M
2021-02-02 23.32 23.61 21.00 23.35 0.0M
2021-02-01 25.34 25.93 22.60 23.32 0.0M
2021-01-29 24.29 25.99 22.08 25.34 0.0M
2021-01-28 24.39 25.30 23.44 24.29 0.0M
2021-01-27 23.25 24.75 20.83 24.39 0.0M
2021-01-25 22.42 23.81 20.34 23.25 0.0M
2021-01-22 22.18 23.04 18.73 22.42 0.0M
2021-01-21 21.55 22.78 18.62 22.18 0.0M
2021-01-20 22.90 23.19 19.33 21.55 0.0M
2021-01-19 24.40 24.40 20.36 22.90 0.0M
2021-01-18 24.01 25.41 23.57 24.40 0.0M
2021-01-15 23.03 24.68 23.03 24.01 0.0M
2021-01-14 23.29 23.70 22.81 23.03 0.0M
2021-01-13 22.85 24.05 22.37 23.29 0.0M
2021-01-12 22.38 23.26 22.29 22.85 0.0M
2021-01-11 20.64 22.75 20.64 22.38 0.0M
2021-01-08 20.62 20.85 17.38 20.64 0.0M
2021-01-07 21.00 21.00 20.14 20.62 0.0M
2021-01-06 20.46 21.63 20.43 21.00 0.0M
2021-01-05 20.03 21.01 20.03 20.46 0.0M
2021-01-04 19.56 21.03 19.34 20.03 0.0M
2021-01-01 21.10 21.33 19.26 19.56 0.0M