Nikkei Volatility (JNIVE)

JNIVE
🏛️ 日本 →
25.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.52 20.00 19.38 19.92 0.0M
2022-12-29 19.93 20.17 19.67 20.06 0.0M
2022-12-28 19.67 19.82 19.40 19.51 0.0M
2022-12-27 19.11 19.68 19.04 19.58 0.0M
2022-12-26 20.07 20.07 19.35 19.35 0.0M
2022-12-23 20.51 20.56 19.85 20.20 0.0M
2022-12-22 19.62 20.03 19.49 19.56 0.0M
2022-12-21 21.05 21.75 20.52 20.74 0.0M
2022-12-20 18.70 23.83 16.39 21.40 0.0M
2022-12-19 19.30 19.63 18.87 18.87 0.0M
2022-12-16 17.78 18.07 17.38 17.76 0.0M
2022-12-15 16.63 16.65 15.99 16.31 0.0M
2022-12-14 17.89 17.89 16.86 17.11 0.0M
2022-12-13 18.76 19.24 18.59 18.95 0.0M
2022-12-12 19.01 19.01 18.63 18.78 0.0M
2022-12-09 18.63 18.63 17.73 18.04 0.0M
2022-12-08 18.72 19.44 18.69 18.87 0.0M
2022-12-07 18.60 18.78 18.31 18.66 0.0M
2022-12-06 18.84 22.43 17.54 22.43 0.0M
2022-12-05 19.31 21.46 18.29 18.39 0.0M
2022-12-02 19.00 20.36 19.00 19.89 0.0M
2022-12-01 18.84 19.09 18.59 18.84 0.0M
2022-11-30 18.88 19.19 18.80 18.93 0.0M
2022-11-29 18.91 19.10 18.52 18.71 0.0M
2022-11-28 18.41 18.97 18.38 18.53 0.0M
2022-11-25 17.55 17.78 17.43 17.49 0.0M
2022-11-24 17.04 17.51 16.97 17.51 0.0M
2022-11-22 17.15 17.41 17.02 17.15 0.0M
2022-11-21 18.02 18.26 17.56 17.57 0.0M
2022-11-18 18.55 18.60 18.06 18.20 0.0M
2022-11-17 18.91 18.91 18.31 18.50 0.0M
2022-11-16 19.53 20.38 19.05 19.16 0.0M
2022-11-15 19.62 19.71 18.85 18.87 0.0M
2022-11-14 19.90 19.98 19.65 19.87 0.0M
2022-11-11 19.83 20.46 19.57 20.31 0.0M
2022-11-10 21.27 21.91 20.86 21.71 0.0M
2022-11-09 20.77 21.10 20.69 20.87 0.0M
2022-11-08 20.40 20.55 19.98 20.54 0.0M
2022-11-07 21.26 21.36 20.66 21.08 0.0M
2022-11-04 21.46 22.01 21.41 21.57 0.0M
2022-11-02 21.95 22.15 21.44 21.88 0.0M
2022-11-01 22.55 22.73 21.91 22.04 0.0M
2022-10-31 23.19 23.37 22.85 22.95 0.0M
2022-10-28 23.89 23.94 22.65 23.70 0.0M
2022-10-27 22.97 23.31 22.79 23.23 0.0M
2022-10-26 23.58 23.70 23.15 23.44 0.0M
2022-10-25 24.59 24.67 23.83 23.87 0.0M
2022-10-24 24.43 25.12 24.13 25.03 0.0M
2022-10-21 23.82 24.34 23.77 24.06 0.0M
2022-10-20 23.40 24.41 23.36 23.99 0.0M
2022-10-19 22.98 23.08 22.55 22.79 0.0M
2022-10-18 23.69 24.30 23.39 23.39 0.0M
2022-10-17 25.60 25.79 24.93 25.02 0.0M
2022-10-14 25.21 25.21 24.38 24.72 0.0M
2022-10-13 26.21 26.74 26.20 26.59 0.0M
2022-10-12 26.23 26.55 26.04 26.12 0.0M
2022-10-11 25.09 26.47 25.09 25.97 0.0M
2022-10-07 24.19 24.34 22.92 23.33 0.0M
2022-10-06 23.08 23.13 22.40 22.88 0.0M
2022-10-05 23.84 24.11 23.33 23.46 0.0M
2022-10-04 24.49 24.68 23.88 24.52 0.0M
2022-10-03 27.66 28.13 26.19 26.22 0.0M
2022-09-30 25.79 27.59 25.71 26.33 0.0M
2022-09-29 24.43 25.05 24.22 25.03 0.0M
2022-09-28 24.98 27.28 24.77 26.33 0.0M
2022-09-27 24.53 24.75 24.30 24.48 0.0M
2022-09-26 24.10 25.13 23.70 25.13 0.0M
2022-09-22 22.87 22.97 21.51 21.61 0.0M
2022-09-21 22.15 23.00 21.85 22.57 0.0M
2022-09-20 21.09 21.51 20.89 21.25 0.0M
2022-09-16 21.29 21.35 20.87 21.02 0.0M
2022-09-15 20.22 20.30 19.86 20.18 0.0M
2022-09-14 20.52 20.93 19.79 20.69 0.0M
2022-09-13 18.91 18.91 18.23 18.30 0.0M
2022-09-12 19.16 19.41 18.89 19.15 0.0M
2022-09-09 19.53 19.92 19.25 19.49 0.0M
2022-09-08 19.76 20.24 19.30 20.06 0.0M
2022-09-07 19.84 21.51 19.84 20.90 0.0M
2022-09-06 19.80 20.50 19.18 19.72 0.0M
2022-09-05 20.76 23.88 19.75 23.18 0.0M
2022-09-02 20.99 21.59 20.90 20.90 0.0M
2022-09-01 20.87 21.62 20.67 21.42 0.0M
2022-08-31 21.02 21.11 19.91 19.91 0.0M
2022-08-30 20.69 20.93 20.00 20.08 0.0M
2022-08-29 21.77 22.40 21.31 21.42 0.0M
2022-08-26 18.65 18.87 18.54 18.72 0.0M
2022-08-25 19.33 19.44 18.92 19.06 0.0M
2022-08-24 20.01 20.35 19.80 19.97 0.0M
2022-08-23 19.82 20.39 19.67 20.06 0.0M
2022-08-22 19.90 20.01 18.87 19.21 0.0M
2022-08-19 18.60 18.65 17.91 18.11 0.0M
2022-08-18 19.12 19.56 18.63 18.71 0.0M
2022-08-17 18.23 18.89 17.92 18.58 0.0M
2022-08-16 18.99 19.07 18.26 18.27 0.0M
2022-08-15 19.02 19.24 18.77 19.06 0.0M
2022-08-12 18.80 19.05 18.30 18.39 0.0M
2022-08-10 19.42 20.23 19.40 20.18 0.0M
2022-08-09 18.62 19.28 18.39 19.11 0.0M
2022-08-08 19.00 19.00 18.17 18.31 0.0M
2022-08-05 18.95 20.35 17.87 20.35 0.0M
2022-08-04 19.36 19.61 19.16 19.25 0.0M
2022-08-03 20.29 20.59 19.99 20.15 0.0M
2022-08-02 19.75 21.39 19.75 20.60 0.0M
2022-08-01 19.61 19.76 18.90 18.96 0.0M
2022-07-29 19.17 19.44 18.56 18.93 0.0M
2022-07-28 19.52 20.19 19.42 19.48 0.0M
2022-07-27 20.66 20.74 20.00 20.26 0.0M
2022-07-26 20.61 20.83 20.13 20.39 0.0M
2022-07-25 20.88 21.16 20.61 20.82 0.0M
2022-07-22 20.52 20.62 19.93 20.08 0.0M
2022-07-21 21.40 21.40 20.38 20.52 0.0M
2022-07-20 21.00 21.58 20.85 21.12 0.0M
2022-07-19 21.57 22.17 21.35 21.76 0.0M
2022-07-15 21.72 22.25 21.38 21.67 0.0M
2022-07-14 22.72 22.80 21.45 21.78 0.0M
2022-07-13 23.03 23.12 22.49 22.54 0.0M
2022-07-12 22.22 23.57 22.22 23.12 0.0M
2022-07-11 21.96 22.75 21.60 22.64 0.0M
2022-07-08 22.03 23.82 21.45 22.41 0.0M
2022-07-07 23.18 23.65 22.43 22.43 0.0M
2022-07-06 23.36 24.09 23.08 23.97 0.0M
2022-07-05 22.63 22.96 22.09 22.46 0.0M
2022-07-04 24.20 24.32 22.99 22.99 0.0M
2022-07-01 23.23 24.66 22.81 24.41 0.0M
2022-06-30 22.76 23.58 22.48 23.43 0.0M
2022-06-29 22.65 22.83 22.37 22.66 0.0M
2022-06-28 22.46 22.46 21.70 21.75 0.0M
2022-06-27 23.32 23.47 22.54 22.73 0.0M
2022-06-24 24.19 24.33 23.08 23.08 0.0M
2022-06-23 24.04 24.98 23.56 24.46 0.0M
2022-06-22 23.77 24.41 23.77 24.21 0.0M
2022-06-21 25.10 25.34 23.98 24.00 0.0M
2022-06-20 25.89 27.88 25.86 26.20 0.0M
2022-06-17 29.15 29.66 26.24 27.31 0.0M
2022-06-16 24.17 25.75 23.75 25.34 0.0M
2022-06-15 25.69 26.60 25.48 26.31 0.0M
2022-06-14 26.98 27.68 26.03 26.04 0.0M
2022-06-13 23.99 25.87 23.64 25.79 0.0M
2022-06-10 20.94 21.73 20.87 21.27 0.0M
2022-06-09 19.43 20.42 19.24 20.22 0.0M
2022-06-08 19.38 19.46 19.04 19.44 0.0M
2022-06-07 19.55 19.84 19.22 19.41 0.0M
2022-06-06 19.77 19.77 18.81 19.35 0.0M
2022-06-03 19.15 19.53 18.98 19.01 0.0M
2022-06-02 19.67 20.08 19.40 19.75 0.0M
2022-06-01 19.62 19.65 19.25 19.56 0.0M
2022-05-31 20.04 20.14 19.42 19.81 0.0M
2022-05-30 21.21 21.33 19.93 19.93 0.0M
2022-05-27 21.88 22.25 21.45 21.45 0.0M
2022-05-26 23.31 23.31 22.51 23.01 0.0M
2022-05-25 24.01 24.37 23.25 23.50 0.0M
2022-05-24 23.92 24.45 23.66 24.30 0.0M
2022-05-23 23.96 24.20 23.65 23.90 0.0M
2022-05-20 24.61 24.64 23.50 23.68 0.0M
2022-05-19 26.50 26.52 24.98 25.10 0.0M
2022-05-18 23.84 23.85 22.96 23.10 0.0M
2022-05-17 25.09 25.33 24.10 24.19 0.0M
2022-05-16 25.33 26.46 25.25 26.40 0.0M
2022-05-13 28.24 28.30 26.44 26.75 0.0M
2022-05-12 29.18 29.76 28.32 29.50 0.0M
2022-05-11 30.24 30.31 28.57 28.59 0.0M
2022-05-10 31.03 33.18 29.68 29.71 0.0M
2022-05-09 29.77 31.26 29.61 30.36 0.0M
2022-05-06 28.64 29.32 27.73 27.73 0.0M
2022-05-02 27.93 28.62 27.39 27.83 0.0M
2022-04-28 26.87 26.99 24.72 25.07 0.0M
2022-04-27 28.08 28.24 26.52 26.61 0.0M
2022-04-26 26.15 26.58 25.06 25.60 0.0M
2022-04-25 27.40 27.91 26.25 27.40 0.0M
2022-04-22 22.72 23.68 22.58 22.77 0.0M
2022-04-21 21.52 21.52 21.01 21.47 0.0M
2022-04-20 21.60 22.18 21.28 21.64 0.0M
2022-04-19 21.86 22.55 21.63 21.72 0.0M
2022-04-18 22.57 23.73 22.57 22.72 0.0M
2022-04-15 20.96 21.30 20.39 20.81 0.0M
2022-04-14 20.73 20.74 19.76 19.97 0.0M
2022-04-13 22.09 22.12 20.83 20.85 0.0M
2022-04-12 22.09 23.23 21.64 22.86 0.0M
2022-04-11 21.73 22.21 21.04 21.33 0.0M
2022-04-08 21.52 21.96 20.74 20.74 0.0M
2022-04-07 22.58 23.08 22.22 22.47 0.0M
2022-04-06 19.70 20.59 19.50 19.97 0.0M
2022-04-05 18.65 19.25 18.37 18.37 0.0M
2022-04-04 20.69 20.86 18.72 18.72 0.0M
2022-04-01 22.30 22.83 21.10 21.27 0.0M
2022-03-31 22.69 22.74 21.71 21.98 0.0M
2022-03-30 22.24 23.34 22.12 22.37 0.0M
2022-03-29 23.87 24.16 22.92 23.22 0.0M
2022-03-28 24.82 25.39 24.70 25.03 0.0M
2022-03-25 24.50 25.14 24.37 24.57 0.0M
2022-03-24 24.71 24.82 24.11 24.32 0.0M
2022-03-23 23.46 24.61 22.96 24.36 0.0M
2022-03-22 24.69 25.04 24.40 24.40 0.0M
2022-03-18 26.49 26.50 25.29 25.29 0.0M
2022-03-17 25.70 26.76 25.57 26.57 0.0M
2022-03-16 27.72 27.93 26.83 27.05 0.0M
2022-03-15 28.90 28.90 28.25 28.48 0.0M
2022-03-14 28.76 29.06 28.35 28.98 0.0M
2022-03-11 28.44 29.28 28.12 28.60 0.0M
2022-03-10 28.67 29.03 28.23 28.67 0.0M
2022-03-09 29.18 29.76 28.71 29.70 0.0M
2022-03-08 29.04 29.40 28.68 29.29 0.0M
2022-03-07 29.37 30.40 28.84 29.82 0.0M
2022-03-04 25.97 29.21 25.88 27.99 0.0M
2022-03-03 25.91 26.36 25.71 25.71 0.0M
2022-03-02 27.24 27.82 26.79 27.32 0.0M
2022-03-01 25.45 25.72 25.07 25.55 0.0M
2022-02-28 26.89 27.73 26.24 26.53 0.0M
2022-02-25 26.62 26.79 25.40 25.56 0.0M
2022-02-24 27.90 30.88 27.37 29.09 0.0M
2022-02-22 27.70 28.69 27.20 27.59 0.0M
2022-02-21 27.68 28.06 25.79 26.02 0.0M
2022-02-18 27.31 27.75 25.18 25.35 0.0M
2022-02-17 24.83 26.38 23.50 26.11 0.0M
2022-02-16 25.34 25.77 24.32 24.36 0.0M
2022-02-15 26.56 29.79 26.49 28.14 0.0M
2022-02-14 25.86 27.09 25.27 26.63 0.0M
2022-02-10 21.16 22.37 20.84 21.97 0.0M
2022-02-09 22.28 22.33 21.41 21.91 0.0M
2022-02-08 23.29 23.36 22.73 23.35 0.0M
2022-02-07 23.97 24.98 23.82 24.20 0.0M
2022-02-04 24.23 24.28 22.49 23.08 0.0M
2022-02-03 23.03 23.11 22.11 22.61 0.0M
2022-02-02 22.57 22.59 21.74 21.82 0.0M
2022-02-01 23.82 24.45 23.17 24.44 0.0M
2022-01-31 27.26 27.90 25.21 25.22 0.0M
2022-01-28 28.81 29.78 26.79 27.06 0.0M
2022-01-27 26.08 31.97 25.96 30.65 0.0M
2022-01-26 28.50 28.90 27.44 27.58 0.0M
2022-01-25 27.23 29.43 27.11 28.53 0.0M
2022-01-24 27.87 27.94 25.74 25.74 0.0M
2022-01-21 26.04 27.56 25.93 25.93 0.0M
2022-01-20 25.31 26.44 23.41 23.58 0.0M
2022-01-19 23.83 26.44 23.28 24.87 0.0M
2022-01-18 20.63 22.93 19.92 21.74 0.0M
2022-01-17 21.57 21.97 21.13 21.26 0.0M
2022-01-14 21.20 23.23 21.20 21.90 0.0M
2022-01-13 19.34 20.03 19.32 19.70 0.0M
2022-01-12 20.04 20.04 19.39 19.43 0.0M
2022-01-11 21.16 21.80 20.63 21.30 0.0M
2022-01-07 19.71 21.87 19.30 20.13 0.0M
2022-01-06 19.38 21.24 18.84 21.00 0.0M
2022-01-05 18.92 19.04 18.01 18.30 0.0M
2022-01-04 19.50 19.76 18.57 18.63 0.0M