日経平均ボラティリティー・インデックス (JNIVE)

JNIVE
🏛️ 日本 →
25.99
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
2023-12-29 16.62 17.59 16.52 17.46 0.0M
2023-12-28 16.91 17.10 16.76 17.10 0.0M
2023-12-27 16.22 17.17 16.22 16.90 0.0M
2023-12-26 17.11 17.26 16.71 16.77 0.0M
2023-12-25 17.20 17.54 16.91 17.10 0.0M
2023-12-22 16.48 16.93 16.48 16.81 0.0M
2023-12-21 16.94 17.82 16.86 17.24 0.0M
2023-12-20 17.12 17.25 16.61 16.71 0.0M
2023-12-19 18.46 18.80 16.93 17.08 0.0M
2023-12-18 18.27 18.90 18.27 18.51 0.0M
2023-12-15 17.69 17.71 17.12 17.34 0.0M
2023-12-14 16.98 18.38 16.91 18.01 0.0M
2023-12-13 17.41 17.58 17.15 17.28 0.0M
2023-12-12 17.50 18.43 17.44 18.09 0.0M
2023-12-11 18.38 18.64 18.21 18.21 0.0M
2023-12-08 18.77 20.11 18.40 19.72 0.0M
2023-12-07 17.73 18.82 17.70 18.38 0.0M
2023-12-06 17.98 18.32 16.34 18.22 0.0M
2023-12-05 17.25 17.92 17.20 17.77 0.0M
2023-12-04 16.79 17.53 16.79 17.06 0.0M
2023-12-01 16.35 16.72 16.16 16.28 0.0M
2023-11-30 16.12 17.01 16.12 16.57 0.0M
2023-11-29 17.07 17.24 16.84 17.05 0.0M
2023-11-28 16.25 17.36 16.13 16.13 0.0M
2023-11-27 16.28 17.44 16.12 17.36 0.0M
2023-11-24 17.31 17.32 16.76 16.87 0.0M
2023-11-22 17.24 17.64 17.06 17.37 0.0M
2023-11-21 17.34 18.41 17.17 17.87 0.0M
2023-11-20 17.97 18.80 17.96 18.58 0.0M
2023-11-17 18.48 18.71 17.99 18.28 0.0M
2023-11-16 18.35 19.08 18.09 18.75 0.0M
2023-11-15 18.37 18.57 18.11 18.57 0.0M
2023-11-14 18.28 19.07 18.22 18.71 0.0M
2023-11-13 18.78 19.83 18.76 19.54 0.0M
2023-11-10 20.11 20.64 19.96 20.00 0.0M
2023-11-09 19.61 20.10 19.17 19.47 0.0M
2023-11-08 19.51 20.24 19.33 20.03 0.0M
2023-11-07 19.83 20.08 19.61 19.94 0.0M
2023-11-06 20.15 20.43 19.62 20.16 0.0M
2023-11-02 20.10 20.23 19.79 20.01 0.0M
2023-11-01 21.12 21.20 20.83 20.94 0.0M
2023-10-31 23.29 23.43 21.79 22.03 0.0M
2023-10-30 23.82 24.02 23.44 23.71 0.0M
2023-10-27 23.06 23.11 22.18 22.59 0.0M
2023-10-26 23.09 24.13 23.05 23.99 0.0M
2023-10-25 21.85 22.21 21.62 22.11 0.0M
2023-10-24 22.56 24.14 22.50 22.55 0.0M
2023-10-23 23.42 23.87 23.30 23.52 0.0M
2023-10-20 22.77 23.26 22.33 23.20 0.0M
2023-10-19 22.40 22.62 21.93 22.47 0.0M
2023-10-18 21.09 21.57 20.87 21.00 0.0M
2023-10-17 20.97 21.38 20.82 21.15 0.0M
2023-10-16 21.46 22.29 21.10 21.90 0.0M
2023-10-13 20.50 21.23 20.30 20.97 0.0M
2023-10-12 20.38 20.87 20.01 20.68 0.0M
2023-10-11 20.68 20.89 20.20 20.67 0.0M
2023-10-10 20.88 21.46 20.54 21.09 0.0M
2023-10-06 20.59 21.08 20.32 20.47 0.0M
2023-10-05 21.15 21.44 20.68 20.84 0.0M
2023-10-04 22.19 22.76 21.33 22.76 0.0M
2023-10-03 19.62 20.50 19.60 20.30 0.0M
2023-10-02 18.20 19.28 18.13 18.88 0.0M
2023-09-29 18.45 19.05 18.28 18.40 0.0M
2023-09-28 18.13 19.49 17.99 18.81 0.0M
2023-09-27 18.95 19.07 18.04 18.12 0.0M
2023-09-26 17.33 18.31 17.32 18.22 0.0M
2023-09-25 17.68 18.10 17.48 17.61 0.0M
2023-09-22 19.32 19.47 17.58 17.83 0.0M
2023-09-21 17.72 18.44 17.26 18.25 0.0M
2023-09-20 17.03 17.43 17.03 17.26 0.0M
2023-09-19 16.80 17.09 16.76 16.92 0.0M
2023-09-15 15.93 16.57 15.80 15.99 0.0M
2023-09-14 16.05 16.30 15.78 16.07 0.0M
2023-09-13 16.16 16.58 16.02 16.48 0.0M
2023-09-12 16.38 16.47 16.10 16.23 0.0M
2023-09-11 17.08 17.67 16.90 16.90 0.0M
2023-09-08 17.98 18.85 17.18 17.24 0.0M
2023-09-07 18.09 18.46 17.31 17.89 0.0M
2023-09-06 18.08 18.10 16.73 17.14 0.0M
2023-09-05 17.50 17.84 17.35 17.56 0.0M
2023-09-04 16.87 17.28 16.69 17.14 0.0M
2023-09-01 16.94 16.98 16.55 16.86 0.0M
2023-08-31 17.31 17.32 16.74 16.89 0.0M
2023-08-30 17.67 17.96 17.55 17.74 0.0M
2023-08-29 17.82 18.05 17.71 18.00 0.0M
2023-08-28 18.46 18.61 18.12 18.39 0.0M
2023-08-25 18.83 19.01 18.17 18.88 0.0M
2023-08-24 18.12 18.12 17.70 17.89 0.0M
2023-08-23 18.99 18.99 18.18 18.39 0.0M
2023-08-22 19.23 19.36 18.80 18.86 0.0M
2023-08-21 19.71 20.06 19.39 19.94 0.0M
2023-08-18 20.31 20.45 19.21 19.52 0.0M
2023-08-17 19.74 20.57 19.42 19.56 0.0M
2023-08-16 19.71 20.15 19.28 19.97 0.0M
2023-08-15 18.95 19.20 18.65 18.85 0.0M
2023-08-14 18.80 20.30 18.48 19.70 0.0M
2023-08-10 20.03 20.10 19.20 19.23 0.0M
2023-08-09 20.11 20.41 19.67 20.03 0.0M
2023-08-08 20.01 20.47 19.63 20.13 0.0M
2023-08-07 21.40 21.70 20.34 20.37 0.0M
2023-08-04 21.31 21.42 20.16 20.86 0.0M
2023-08-03 20.50 20.87 20.01 20.66 0.0M
2023-08-02 18.30 19.68 18.28 19.51 0.0M
2023-08-01 18.12 18.15 17.41 18.03 0.0M
2023-07-31 18.67 18.75 18.19 18.32 0.0M
2023-07-28 19.97 20.32 18.59 18.59 0.0M
2023-07-27 18.98 19.21 18.57 18.82 0.0M
2023-07-26 19.23 19.31 18.74 18.83 0.0M
2023-07-25 19.68 19.81 19.12 19.21 0.0M
2023-07-24 20.24 20.31 19.70 19.86 0.0M
2023-07-21 19.91 20.32 19.71 19.81 0.0M
2023-07-20 19.89 20.12 19.76 20.01 0.0M
2023-07-19 20.19 20.31 19.44 19.82 0.0M
2023-07-18 20.17 20.61 19.76 20.37 0.0M
2023-07-14 20.02 21.12 19.73 20.49 0.0M
2023-07-13 20.44 20.94 20.06 20.23 0.0M
2023-07-12 20.39 22.16 20.25 21.52 0.0M
2023-07-11 20.32 20.99 20.17 20.66 0.0M
2023-07-10 20.55 21.57 20.20 21.13 0.0M
2023-07-07 19.85 20.54 19.64 20.26 0.0M
2023-07-06 19.49 19.72 18.86 19.21 0.0M
2023-07-05 19.14 19.54 18.79 18.80 0.0M
2023-07-04 19.23 19.35 18.98 19.27 0.0M
2023-07-03 19.49 19.87 19.46 19.57 0.0M
2023-06-30 19.64 19.68 19.10 19.11 0.0M
2023-06-29 19.81 20.07 19.59 19.70 0.0M
2023-06-28 19.92 20.30 19.70 20.19 0.0M
2023-06-27 20.72 20.72 19.96 20.00 0.0M
2023-06-26 21.36 22.22 20.76 20.98 0.0M
2023-06-23 19.93 21.47 19.63 21.11 0.0M
2023-06-22 19.89 20.67 19.53 20.24 0.0M
2023-06-21 19.88 20.23 19.58 20.23 0.0M
2023-06-20 20.34 20.51 19.97 20.09 0.0M
2023-06-19 20.87 21.12 20.35 20.53 0.0M
2023-06-16 21.89 22.36 20.56 20.74 0.0M
2023-06-15 21.61 23.08 21.49 22.32 0.0M
2023-06-14 21.83 22.43 21.25 21.99 0.0M
2023-06-13 20.16 21.59 20.08 21.41 0.0M
2023-06-12 21.30 21.44 20.53 20.55 0.0M
2023-06-09 22.24 23.11 21.34 21.59 0.0M
2023-06-08 22.67 23.45 21.30 23.16 0.0M
2023-06-07 21.73 22.38 20.91 21.98 0.0M
2023-06-06 21.35 22.03 21.03 21.15 0.0M
2023-06-05 21.29 21.97 21.01 21.81 0.0M
2023-06-02 19.84 20.18 19.70 20.06 0.0M
2023-06-01 19.74 20.02 19.53 19.63 0.0M
2023-05-31 19.62 20.64 19.59 20.00 0.0M
2023-05-30 19.59 19.92 19.49 19.91 0.0M
2023-05-29 21.69 21.72 20.21 20.21 0.0M
2023-05-26 18.90 19.56 18.42 19.33 0.0M
2023-05-25 19.00 19.05 18.47 18.49 0.0M
2023-05-24 19.21 19.21 18.62 19.00 0.0M
2023-05-23 19.62 19.90 18.74 19.71 0.0M
2023-05-22 19.66 19.76 18.61 18.98 0.0M
2023-05-19 22.42 22.48 20.05 20.07 0.0M
2023-05-18 18.75 20.52 18.59 20.47 0.0M
2023-05-17 17.26 17.98 17.26 17.78 0.0M
2023-05-16 16.52 17.31 16.43 17.24 0.0M
2023-05-15 16.22 16.29 15.89 16.09 0.0M
2023-05-12 15.52 16.13 15.37 15.78 0.0M
2023-05-11 15.61 15.82 15.28 15.62 0.0M
2023-05-10 15.82 16.22 15.82 16.09 0.0M
2023-05-09 15.85 15.85 15.41 15.77 0.0M
2023-05-08 16.09 16.35 15.94 16.20 0.0M
2023-05-02 15.84 16.02 15.62 15.81 0.0M
2023-05-01 15.56 15.78 15.20 15.62 0.0M
2023-04-28 16.27 16.79 15.11 15.22 0.0M
2023-04-27 16.99 17.10 16.38 16.42 0.0M
2023-04-26 16.95 17.13 16.55 16.82 0.0M
2023-04-25 15.90 16.30 15.84 16.27 0.0M
2023-04-24 16.55 16.66 16.19 16.32 0.0M
2023-04-21 16.32 16.32 15.95 16.10 0.0M
2023-04-20 16.35 16.41 15.83 16.19 0.0M
2023-04-19 16.15 16.25 15.97 16.04 0.0M
2023-04-18 16.19 16.19 15.90 16.10 0.0M
2023-04-17 16.89 16.99 16.30 16.36 0.0M
2023-04-14 16.74 16.79 16.41 16.60 0.0M
2023-04-13 17.01 17.01 16.36 16.49 0.0M
2023-04-12 16.92 16.95 16.68 16.77 0.0M
2023-04-11 16.68 16.98 16.24 16.90 0.0M
2023-04-10 17.18 17.32 16.85 17.14 0.0M
2023-04-07 17.50 17.62 17.16 17.30 0.0M
2023-04-06 17.68 18.35 17.46 17.72 0.0M
2023-04-05 16.80 17.91 16.68 17.62 0.0M
2023-04-04 16.75 16.86 16.44 16.55 0.0M
2023-04-03 17.08 17.30 16.88 17.08 0.0M
2023-03-31 16.74 16.89 16.40 16.66 0.0M
2023-03-30 17.08 17.42 16.79 16.79 0.0M
2023-03-29 17.83 17.87 17.04 17.38 0.0M
2023-03-28 18.35 18.56 18.08 18.08 0.0M
2023-03-27 19.63 19.87 19.01 19.01 0.0M
2023-03-24 19.43 20.08 19.08 19.08 0.0M
2023-03-23 20.46 20.49 19.33 19.61 0.0M
2023-03-22 20.42 20.87 20.16 20.48 0.0M
2023-03-20 21.17 22.82 20.33 22.80 0.0M
2023-03-17 20.08 20.30 19.23 19.45 0.0M
2023-03-16 23.10 23.29 21.40 21.57 0.0M
2023-03-15 19.55 20.21 19.09 19.42 0.0M
2023-03-14 21.47 22.15 20.98 21.52 0.0M
2023-03-13 18.18 19.60 18.18 18.61 0.0M
2023-03-10 18.38 19.22 16.77 17.89 0.0M
2023-03-09 17.81 18.17 17.64 17.94 0.0M
2023-03-08 16.93 17.32 16.80 17.32 0.0M
2023-03-07 16.42 16.76 16.22 16.53 0.0M
2023-03-06 15.86 16.67 15.76 16.60 0.0M
2023-03-03 15.85 16.42 15.61 16.19 0.0M
2023-03-02 15.81 16.24 15.62 15.89 0.0M
2023-03-01 16.19 16.22 15.77 15.78 0.0M
2023-02-28 16.34 16.55 16.18 16.40 0.0M
2023-02-27 17.30 17.35 16.69 16.74 0.0M
2023-02-24 17.33 17.40 16.32 16.59 0.0M
2023-02-22 17.00 18.11 16.87 17.50 0.0M
2023-02-21 16.00 16.51 15.82 16.32 0.0M
2023-02-20 15.87 15.97 15.57 15.67 0.0M
2023-02-17 15.42 15.44 14.86 15.40 0.0M
2023-02-16 14.88 15.11 14.63 14.71 0.0M
2023-02-15 15.25 15.55 15.08 15.14 0.0M
2023-02-14 16.16 16.31 15.76 16.01 0.0M
2023-02-13 17.09 17.39 16.51 16.51 0.0M
2023-02-10 16.14 16.63 15.90 16.22 0.0M
2023-02-09 16.45 16.62 15.90 16.04 0.0M
2023-02-08 16.29 16.47 15.78 15.92 0.0M
2023-02-07 16.51 16.60 16.20 16.56 0.0M
2023-02-06 16.48 16.73 16.10 16.58 0.0M
2023-02-03 16.37 16.55 16.09 16.29 0.0M
2023-02-02 16.56 16.85 16.30 16.46 0.0M
2023-02-01 16.96 17.78 16.94 17.55 0.0M
2023-01-31 17.23 17.27 16.76 17.14 0.0M
2023-01-30 17.54 17.56 16.85 16.97 0.0M
2023-01-27 17.37 17.41 16.95 17.00 0.0M
2023-01-26 17.59 17.73 17.19 17.29 0.0M
2023-01-25 17.60 17.63 17.33 17.51 0.0M
2023-01-24 17.60 18.01 17.51 17.69 0.0M
2023-01-23 17.27 17.62 17.27 17.53 0.0M
2023-01-20 18.05 18.08 17.35 17.37 0.0M
2023-01-19 17.73 18.18 17.50 17.91 0.0M
2023-01-18 19.91 21.42 17.39 17.54 0.0M
2023-01-17 19.61 19.69 18.88 19.15 0.0M
2023-01-16 19.31 19.95 19.14 19.77 0.0M
2023-01-13 18.08 18.80 17.41 18.58 0.0M
2023-01-12 18.21 18.92 18.00 18.80 0.0M
2023-01-11 17.83 18.02 17.33 17.95 0.0M
2023-01-10 18.37 18.64 18.13 18.28 0.0M
2023-01-06 18.47 18.49 17.92 18.21 0.0M
2023-01-05 19.30 19.39 18.78 18.93 0.0M
2023-01-04 20.16 20.48 20.01 20.19 0.0M