日経平均ボラティリティー・インデックス (JNIVE)

JNIVE
🏛️ 日本 →
25.58
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
2021-12-30 19.05 19.89 18.66 19.21 0.0M
2021-12-29 18.92 19.72 18.68 19.00 0.0M
2021-12-28 19.23 19.43 18.77 19.03 0.0M
2021-12-27 19.64 20.22 19.56 19.64 0.0M
2021-12-24 19.02 19.02 18.59 18.79 0.0M
2021-12-23 19.75 20.07 19.24 19.27 0.0M
2021-12-22 20.96 21.39 20.74 21.01 0.0M
2021-12-21 21.93 23.20 21.24 21.41 0.0M
2021-12-20 22.30 24.85 21.89 24.56 0.0M
2021-12-17 19.16 20.64 18.46 20.09 0.0M
2021-12-16 18.58 19.01 17.78 18.08 0.0M
2021-12-15 20.90 20.97 20.22 20.24 0.0M
2021-12-14 20.23 21.37 19.71 20.58 0.0M
2021-12-13 19.72 20.16 19.40 19.78 0.0M
2021-12-10 21.48 21.51 20.18 20.76 0.0M
2021-12-09 20.52 20.86 19.62 20.80 0.0M
2021-12-08 20.87 22.04 20.81 21.03 0.0M
2021-12-07 23.84 26.78 22.23 26.78 0.0M
2021-12-06 26.86 30.91 25.17 28.94 0.0M
2021-12-03 25.68 26.82 25.00 25.00 0.0M
2021-12-02 26.66 26.82 25.82 26.21 0.0M
2021-12-01 25.93 26.90 24.91 24.94 0.0M
2021-11-30 24.28 29.13 22.99 29.13 0.0M
2021-11-29 27.89 28.59 24.36 27.33 0.0M
2021-11-26 19.95 23.44 19.95 22.33 0.0M
2021-11-25 19.35 19.39 18.97 19.01 0.0M
2021-11-24 18.99 20.45 18.90 19.54 0.0M
2021-11-22 19.70 19.85 18.68 18.68 0.0M
2021-11-19 18.88 18.93 18.44 18.53 0.0M
2021-11-18 18.83 19.19 18.67 18.92 0.0M
2021-11-17 18.42 19.08 18.42 18.66 0.0M
2021-11-16 18.97 19.08 18.53 18.80 0.0M
2021-11-15 19.23 19.35 19.00 19.11 0.0M
2021-11-12 19.62 20.17 19.34 19.35 0.0M
2021-11-11 21.17 21.19 20.13 20.38 0.0M
2021-11-10 20.42 20.92 20.08 20.87 0.0M
2021-11-09 19.15 20.55 18.98 20.18 0.0M
2021-11-08 20.30 20.63 19.55 19.71 0.0M
2021-11-05 19.72 20.25 19.70 19.79 0.0M
2021-11-04 19.40 19.90 19.37 19.55 0.0M
2021-11-02 20.15 20.50 19.80 20.10 0.0M
2021-11-01 20.08 20.54 19.83 20.26 0.0M
2021-10-29 21.32 23.48 21.21 21.88 0.0M
2021-10-28 21.97 22.12 20.90 21.54 0.0M
2021-10-27 20.95 21.71 20.79 21.04 0.0M
2021-10-26 20.96 21.60 20.60 20.98 0.0M
2021-10-25 23.00 23.13 22.01 22.14 0.0M
2021-10-22 22.14 22.62 20.81 20.95 0.0M
2021-10-21 20.57 22.20 19.95 21.84 0.0M
2021-10-20 19.78 20.61 19.78 20.23 0.0M
2021-10-19 20.03 20.32 19.50 19.87 0.0M
2021-10-18 20.71 21.09 20.69 20.96 0.0M
2021-10-15 20.96 21.15 20.15 20.23 0.0M
2021-10-14 21.56 21.71 20.91 21.36 0.0M
2021-10-13 22.88 23.09 22.20 22.70 0.0M
2021-10-12 21.94 23.28 21.90 23.28 0.0M
2021-10-11 23.31 23.49 21.73 22.19 0.0M
2021-10-08 22.62 22.83 21.30 22.44 0.0M
2021-10-07 23.93 24.77 23.09 23.09 0.0M
2021-10-06 23.59 27.69 22.36 25.72 0.0M
2021-10-05 25.32 26.81 24.07 24.66 0.0M
2021-10-04 21.34 28.11 21.12 23.88 0.0M
2021-10-01 22.38 24.74 21.79 23.94 0.0M
2021-09-30 22.40 22.83 21.40 21.40 0.0M
2021-09-29 22.77 23.48 22.06 22.40 0.0M
2021-09-28 21.25 21.67 20.88 21.12 0.0M
2021-09-27 21.32 21.34 20.59 20.95 0.0M
2021-09-24 21.55 21.61 20.69 20.86 0.0M
2021-09-22 24.05 25.15 18.96 24.14 0.0M
2021-09-21 22.09 23.81 14.90 23.45 0.0M
2021-09-17 20.00 20.39 19.68 20.08 0.0M
2021-09-16 19.98 20.54 19.27 19.85 0.0M
2021-09-15 20.19 20.43 19.66 19.77 0.0M
2021-09-14 20.85 20.99 20.38 20.59 0.0M
2021-09-13 21.55 21.66 20.62 20.86 0.0M
2021-09-10 21.56 21.89 20.68 20.81 0.0M
2021-09-09 21.58 22.12 20.98 21.58 0.0M
2021-09-08 21.61 21.97 21.12 21.20 0.0M
2021-09-07 21.32 21.70 20.44 20.91 0.0M
2021-09-06 20.14 21.56 20.09 20.40 0.0M
2021-09-03 18.23 20.88 17.77 19.29 0.0M
2021-09-02 17.60 18.42 17.51 18.22 0.0M
2021-09-01 16.82 17.70 16.81 17.16 0.0M
2021-08-31 17.84 18.11 16.89 16.90 0.0M
2021-08-30 18.38 18.66 17.82 18.02 0.0M
2021-08-27 19.07 19.83 18.46 18.46 0.0M
2021-08-26 18.74 19.08 18.65 18.78 0.0M
2021-08-25 18.60 19.21 18.45 18.86 0.0M
2021-08-24 18.95 19.00 18.43 18.78 0.0M
2021-08-23 21.24 21.25 19.28 19.56 0.0M
2021-08-20 21.17 22.02 20.44 21.51 0.0M
2021-08-19 19.86 20.86 19.27 20.84 0.0M
2021-08-18 20.17 20.53 18.87 18.96 0.0M
2021-08-17 19.46 20.49 19.17 20.39 0.0M
2021-08-16 19.35 21.10 19.27 20.18 0.0M
2021-08-13 19.21 19.54 18.50 18.50 0.0M
2021-08-12 19.16 20.17 19.11 19.65 0.0M
2021-08-11 18.61 19.72 18.44 19.57 0.0M
2021-08-10 19.58 19.84 18.57 19.57 0.0M
2021-08-06 20.19 20.42 19.23 19.55 0.0M
2021-08-05 21.40 21.40 19.72 19.92 0.0M
2021-08-04 21.26 21.68 20.65 20.85 0.0M
2021-08-03 22.16 22.34 21.28 21.67 0.0M
2021-08-02 22.94 22.94 21.41 21.75 0.0M
2021-07-30 21.40 23.59 21.40 22.93 0.0M
2021-07-29 21.96 22.16 21.10 21.12 0.0M
2021-07-28 22.99 23.96 21.84 23.25 0.0M
2021-07-27 21.00 21.28 20.52 20.98 0.0M
2021-07-26 21.64 21.98 20.46 21.69 0.0M
2021-07-21 21.39 22.47 20.18 21.85 0.0M
2021-07-20 23.52 23.52 21.04 22.22 0.0M
2021-07-19 22.52 22.93 21.32 21.62 0.0M
2021-07-16 20.09 20.82 18.05 19.63 0.0M
2021-07-15 17.69 19.19 17.47 19.02 0.0M
2021-07-14 17.31 17.96 17.00 17.87 0.0M
2021-07-13 16.61 17.10 15.99 17.10 0.0M
2021-07-12 18.00 18.47 17.26 17.63 0.0M
2021-07-09 20.94 25.87 18.75 18.75 0.0M
2021-07-08 17.81 19.01 17.59 18.79 0.0M
2021-07-07 18.07 18.78 16.95 17.26 0.0M
2021-07-06 19.96 20.19 15.20 15.92 0.0M
2021-07-05 19.23 19.38 15.25 15.85 0.0M
2021-07-02 17.28 17.29 16.62 16.85 0.0M
2021-07-01 17.30 17.64 16.82 17.37 0.0M
2021-06-30 16.99 17.25 16.61 17.00 0.0M
2021-06-29 17.75 18.70 17.46 17.58 0.0M
2021-06-28 18.41 18.54 17.46 17.52 0.0M
2021-06-25 18.36 18.37 17.63 17.86 0.0M
2021-06-24 19.48 19.49 18.14 18.39 0.0M
2021-06-23 19.74 19.75 18.67 19.02 0.0M
2021-06-22 20.86 21.20 19.22 20.14 0.0M
2021-06-21 22.11 25.89 22.09 23.98 0.0M
2021-06-18 18.20 18.43 17.67 18.40 0.0M
2021-06-17 18.11 19.84 18.11 18.55 0.0M
2021-06-16 17.56 18.30 17.54 18.10 0.0M
2021-06-15 17.25 17.76 17.15 17.38 0.0M
2021-06-14 17.44 17.61 17.05 17.29 0.0M
2021-06-11 19.25 19.58 17.93 17.93 0.0M
2021-06-10 19.92 20.02 19.09 19.87 0.0M
2021-06-09 20.10 20.36 19.46 19.73 0.0M
2021-06-08 20.88 20.88 19.74 19.76 0.0M
2021-06-07 21.63 21.63 19.87 20.15 0.0M
2021-06-04 20.53 21.55 20.47 20.78 0.0M
2021-06-03 20.32 20.43 19.82 20.20 0.0M
2021-06-02 20.52 21.15 20.18 20.34 0.0M
2021-06-01 19.98 20.86 19.49 20.48 0.0M
2021-05-31 20.37 20.79 19.99 20.00 0.0M
2021-05-28 19.74 20.19 19.46 19.76 0.0M
2021-05-27 20.97 21.89 20.31 20.34 0.0M
2021-05-26 21.55 21.71 20.63 21.03 0.0M
2021-05-25 22.13 22.28 21.36 21.36 0.0M
2021-05-24 23.58 23.82 22.81 23.25 0.0M
2021-05-21 24.30 24.30 23.01 23.05 0.0M
2021-05-20 25.92 25.95 24.07 24.75 0.0M
2021-05-19 25.62 27.30 22.15 25.73 0.0M
2021-05-18 25.15 25.15 23.31 23.74 0.0M
2021-05-17 23.28 27.30 23.10 26.20 0.0M
2021-05-14 27.00 27.00 23.71 24.09 0.0M
2021-05-13 28.61 30.40 26.10 28.31 0.0M
2021-05-12 23.27 28.40 22.39 26.27 0.0M
2021-05-11 19.20 24.16 19.18 22.70 0.0M
2021-05-10 18.52 18.52 17.79 18.20 0.0M
2021-05-07 19.46 19.67 18.39 18.48 0.0M
2021-05-06 20.67 20.67 19.35 19.62 0.0M
2021-04-30 20.29 20.86 19.80 19.83 0.0M
2021-04-28 20.11 20.31 19.39 19.61 0.0M
2021-04-27 20.02 20.29 19.80 19.96 0.0M
2021-04-26 19.97 20.72 19.34 19.89 0.0M
2021-04-23 20.26 21.12 19.85 20.00 0.0M
2021-04-22 21.16 21.16 19.32 19.48 0.0M
2021-04-21 22.34 23.51 21.18 22.56 0.0M
2021-04-20 19.63 20.91 19.63 20.02 0.0M
2021-04-19 18.33 18.76 18.10 18.30 0.0M
2021-04-16 17.54 17.75 17.31 17.57 0.0M
2021-04-15 17.08 17.53 16.67 17.38 0.0M
2021-04-14 16.76 17.14 16.62 16.82 0.0M
2021-04-13 17.25 17.25 16.29 16.52 0.0M
2021-04-12 17.23 17.83 17.23 17.43 0.0M
2021-04-09 16.75 17.60 16.75 17.05 0.0M
2021-04-08 18.93 22.89 16.94 17.41 0.0M
2021-04-07 20.63 20.79 18.08 18.19 0.0M
2021-04-06 22.95 22.96 18.50 18.66 0.0M
2021-04-05 19.45 20.08 18.65 18.86 0.0M
2021-04-02 19.32 19.85 19.03 19.41 0.0M
2021-04-01 20.42 20.78 19.72 19.76 0.0M
2021-03-31 21.61 21.84 20.82 21.04 0.0M
2021-03-30 22.19 22.19 21.16 21.16 0.0M
2021-03-29 21.95 23.38 21.55 23.12 0.0M
2021-03-26 22.36 22.65 21.43 21.43 0.0M
2021-03-25 24.38 24.53 22.65 22.65 0.0M
2021-03-24 23.83 25.82 23.78 25.65 0.0M
2021-03-23 23.20 24.01 22.26 23.89 0.0M
2021-03-22 22.81 24.64 22.81 24.39 0.0M
2021-03-19 21.46 22.77 20.18 22.34 0.0M
2021-03-18 21.06 21.43 20.53 20.62 0.0M
2021-03-17 21.74 21.98 21.35 21.58 0.0M
2021-03-16 22.20 22.20 21.29 21.60 0.0M
2021-03-15 22.50 22.56 21.78 22.42 0.0M
2021-03-12 22.23 23.34 22.01 22.01 0.0M
2021-03-11 23.63 24.04 23.31 23.59 0.0M
2021-03-10 24.32 25.25 24.32 24.91 0.0M
2021-03-09 26.83 27.10 25.19 25.19 0.0M
2021-03-08 27.64 27.64 24.31 26.89 0.0M
2021-03-05 26.42 29.34 26.09 26.61 0.0M
2021-03-04 24.90 27.80 24.90 25.91 0.0M
2021-03-03 24.48 24.56 23.12 23.23 0.0M
2021-03-02 25.11 25.78 23.38 24.92 0.0M
2021-03-01 27.65 27.65 25.90 26.24 0.0M
2021-02-26 25.68 29.99 25.68 28.30 0.0M
2021-02-25 24.71 24.71 23.45 23.74 0.0M
2021-02-24 25.60 26.68 24.68 26.53 0.0M
2021-02-22 23.88 25.09 23.33 24.95 0.0M
2021-02-19 24.14 26.20 23.61 24.42 0.0M
2021-02-18 24.07 24.07 22.74 23.23 0.0M
2021-02-17 24.79 24.87 23.53 23.63 0.0M
2021-02-16 23.27 24.79 22.82 24.11 0.0M
2021-02-15 22.28 23.07 21.84 22.39 0.0M
2021-02-12 22.46 22.77 22.27 22.27 0.0M
2021-02-10 22.28 22.72 21.55 22.30 0.0M
2021-02-09 22.45 22.48 21.60 21.83 0.0M
2021-02-08 22.44 22.55 21.34 21.34 0.0M
2021-02-05 24.21 24.31 20.23 20.79 0.0M
2021-02-04 21.23 22.48 20.99 22.16 0.0M
2021-02-03 22.47 22.78 21.38 21.38 0.0M
2021-02-02 25.12 25.38 22.96 23.66 0.0M
2021-02-01 28.96 28.96 25.64 25.64 0.0M
2021-01-29 25.49 29.56 24.70 28.63 0.0M
2021-01-28 26.69 28.63 16.88 27.26 0.0M
2021-01-27 22.04 23.31 21.85 22.31 0.0M
2021-01-26 21.39 22.96 21.18 22.82 0.0M
2021-01-25 21.79 21.81 20.85 20.90 0.0M
2021-01-22 21.68 21.71 20.96 21.20 0.0M
2021-01-21 23.06 23.06 21.52 21.56 0.0M
2021-01-20 23.20 24.29 23.06 23.71 0.0M
2021-01-19 23.48 23.56 22.87 23.11 0.0M
2021-01-18 24.29 24.95 23.95 24.29 0.0M
2021-01-15 21.80 23.45 21.76 23.04 0.0M
2021-01-14 20.92 22.95 20.68 21.93 0.0M
2021-01-13 21.81 21.81 20.37 20.87 0.0M
2021-01-12 21.90 22.21 21.43 21.48 0.0M
2021-01-08 20.04 21.31 19.90 20.70 0.0M
2021-01-07 21.91 21.91 19.88 20.58 0.0M
2021-01-06 22.09 22.51 21.06 21.72 0.0M
2021-01-05 25.87 25.95 21.54 22.06 0.0M
2021-01-04 23.78 24.65 20.32 21.23 0.0M