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
2024-12-30 21.58 22.17 21.26 21.79 0.0M
2024-12-27 19.51 21.00 19.43 20.80 0.0M
2024-12-26 21.21 21.26 19.00 20.65 0.0M
2024-12-25 20.06 21.83 20.03 21.04 0.0M
2024-12-24 21.60 21.88 18.31 18.31 0.0M
2024-12-23 23.24 23.42 20.37 21.84 0.0M
2024-12-20 22.24 24.15 21.53 23.18 0.0M
2024-12-19 25.47 25.51 23.10 23.90 0.0M
2024-12-18 21.04 21.73 20.66 21.12 0.0M
2024-12-17 20.16 21.41 19.57 19.57 0.0M
2024-12-16 21.28 21.40 19.96 19.96 0.0M
2024-12-13 22.24 23.14 20.87 21.63 0.0M
2024-12-12 21.48 22.23 20.29 21.97 0.0M
2024-12-11 22.59 22.80 22.16 22.40 0.0M
2024-12-10 22.09 22.72 22.09 22.56 0.0M
2024-12-09 21.38 23.43 21.35 21.43 0.0M
2024-12-06 20.47 23.37 20.23 22.92 0.0M
2024-12-05 21.62 22.62 21.58 22.23 0.0M
2024-12-04 23.13 23.20 21.27 21.27 0.0M
2024-12-03 22.89 23.45 21.23 22.84 0.0M
2024-12-02 22.93 23.89 18.72 18.72 0.0M
2024-11-29 23.44 24.68 22.31 22.31 0.0M
2024-11-28 25.21 25.42 22.09 24.07 0.0M
2024-11-27 24.32 25.54 22.95 22.95 0.0M
2024-11-26 24.32 26.04 20.77 20.77 0.0M
2024-11-25 23.07 24.24 20.85 20.85 0.0M
2024-11-22 25.58 26.10 23.38 23.64 0.0M
2024-11-21 25.05 27.10 24.32 26.15 0.0M
2024-11-20 25.96 26.51 23.42 23.42 0.0M
2024-11-19 25.76 25.88 24.65 24.65 0.0M
2024-11-18 26.04 26.69 25.50 26.12 0.0M
2024-11-15 23.96 24.50 23.01 23.22 0.0M
2024-11-14 23.42 24.87 23.16 24.38 0.0M
2024-11-13 22.99 25.59 21.69 24.79 0.0M
2024-11-12 22.20 23.62 21.67 23.08 0.0M
2024-11-11 23.31 23.76 22.83 23.71 0.0M
2024-11-08 24.98 26.04 24.06 26.04 0.0M
2024-11-07 27.47 29.02 26.11 27.52 0.0M
2024-11-06 32.36 32.36 23.09 23.09 0.0M
2024-11-05 31.00 31.76 26.54 27.15 0.0M
2024-11-01 31.02 32.20 26.03 26.03 0.0M
2024-10-31 29.23 29.84 25.75 25.75 0.0M
2024-10-30 28.85 29.12 25.97 25.97 0.0M
2024-10-29 30.06 30.41 25.81 29.44 0.0M
2024-10-28 31.32 31.36 25.86 25.86 0.0M
2024-10-25 32.39 33.62 32.14 32.14 0.0M
2024-10-24 33.26 33.48 27.80 27.80 0.0M
2024-10-23 31.09 32.83 27.80 27.80 0.0M
2024-10-22 29.31 32.17 25.55 27.22 0.0M
2024-10-21 28.87 29.78 26.24 26.24 0.0M
2024-10-18 28.51 29.07 26.43 26.43 0.0M
2024-10-17 29.17 29.69 26.55 26.55 0.0M
2024-10-16 30.05 30.30 27.30 27.30 0.0M
2024-10-15 28.25 28.62 27.14 27.14 0.0M
2024-10-11 27.77 29.85 27.77 28.67 0.0M
2024-10-10 28.87 30.38 28.15 28.67 0.0M
2024-10-09 32.32 32.50 31.72 32.08 0.0M
2024-10-08 30.67 33.97 30.29 33.54 0.0M
2024-10-07 29.90 32.89 29.89 30.19 0.0M
2024-10-04 32.84 33.01 25.09 25.09 0.0M
2024-10-03 29.63 32.38 26.70 26.70 0.0M
2024-10-02 27.54 33.64 27.50 27.85 0.0M
2024-10-01 28.64 30.47 24.75 24.75 0.0M
2024-09-30 29.42 32.31 28.23 28.23 0.0M
2024-09-27 27.92 28.61 26.33 26.51 0.0M
2024-09-26 25.85 27.85 25.58 26.01 0.0M
2024-09-25 27.54 28.36 24.77 24.77 0.0M
2024-09-24 27.14 29.48 26.41 26.62 0.0M
2024-09-20 26.52 28.03 24.33 24.33 0.0M
2024-09-19 27.41 28.93 24.89 25.73 0.0M
2024-09-18 29.37 30.71 27.14 27.14 0.0M
2024-09-17 29.23 32.46 27.81 27.81 0.0M
2024-09-13 30.60 31.79 28.82 28.82 0.0M
2024-09-12 26.53 27.23 26.08 26.73 0.0M
2024-09-11 27.12 36.21 27.06 28.33 0.0M
2024-09-10 28.36 29.15 27.32 28.13 0.0M
2024-09-09 41.11 41.43 28.72 28.72 0.0M
2024-09-06 28.15 29.42 28.09 29.07 0.0M
2024-09-05 29.74 40.84 27.91 29.09 0.0M
2024-09-04 28.48 33.28 26.60 27.05 0.0M
2024-09-03 21.73 23.14 20.86 20.86 0.0M
2024-09-02 21.50 22.56 21.26 21.53 0.0M
2024-08-30 21.77 22.43 20.78 21.32 0.0M
2024-08-29 23.03 23.61 21.54 22.70 0.0M
2024-08-28 23.45 23.73 22.47 22.47 0.0M
2024-08-27 24.69 24.90 23.25 23.65 0.0M
2024-08-26 26.95 27.36 24.35 25.43 0.0M
2024-08-23 27.79 27.89 25.38 25.38 0.0M
2024-08-22 27.82 28.61 27.13 27.13 0.0M
2024-08-21 29.34 30.16 27.05 27.05 0.0M
2024-08-20 27.35 29.34 27.27 27.61 0.0M
2024-08-19 26.78 31.05 26.56 29.52 0.0M
2024-08-16 25.50 27.75 25.10 26.54 0.0M
2024-08-15 27.72 27.86 24.57 27.25 0.0M
2024-08-14 30.62 34.26 29.97 31.32 0.0M
2024-08-13 37.42 37.42 26.69 35.20 0.0M
2024-08-09 39.23 48.53 37.60 45.28 0.0M
2024-08-08 49.09 50.04 31.68 46.62 0.0M
2024-08-07 56.63 57.15 43.47 45.02 0.0M
2024-08-06 70.69 70.69 36.38 51.19 0.0M
2024-08-05 42.39 85.38 40.13 70.69 0.0M
2024-08-02 26.56 30.77 26.32 29.44 0.0M
2024-08-01 20.47 23.12 20.47 21.82 0.0M
2024-07-31 21.77 22.05 19.75 21.39 0.0M
2024-07-30 21.35 22.28 21.34 21.77 0.0M
2024-07-29 21.39 21.62 20.67 21.43 0.0M
2024-07-26 22.49 23.08 21.42 22.20 0.0M
2024-07-25 21.74 22.57 20.69 22.02 0.0M
2024-07-24 19.16 19.32 18.37 19.01 0.0M
2024-07-23 19.08 19.51 18.71 19.06 0.0M
2024-07-22 19.67 20.66 19.67 20.60 0.0M
2024-07-19 19.55 19.95 19.00 19.53 0.0M
2024-07-18 19.43 19.46 18.26 18.85 0.0M
2024-07-17 17.79 18.08 17.51 18.00 0.0M
2024-07-16 18.17 18.58 17.89 17.91 0.0M
2024-07-12 17.85 18.58 17.67 18.37 0.0M
2024-07-11 18.51 18.63 17.77 18.12 0.0M
2024-07-10 17.43 17.84 17.32 17.79 0.0M
2024-07-09 16.94 17.66 16.88 17.47 0.0M
2024-07-08 17.08 17.49 17.06 17.44 0.0M
2024-07-05 16.97 17.10 16.70 16.76 0.0M
2024-07-04 16.95 17.16 16.75 16.84 0.0M
2024-07-03 16.17 16.75 16.13 16.47 0.0M
2024-07-02 16.05 16.29 15.72 16.05 0.0M
2024-07-01 16.22 16.43 15.89 16.04 0.0M
2024-06-28 16.28 16.40 16.02 16.13 0.0M
2024-06-27 16.69 16.77 16.06 16.18 0.0M
2024-06-26 16.87 17.29 16.65 16.68 0.0M
2024-06-25 16.66 16.83 16.54 16.74 0.0M
2024-06-24 17.01 17.40 16.77 17.00 0.0M
2024-06-21 16.54 16.70 16.21 16.33 0.0M
2024-06-20 16.94 17.44 16.57 16.72 0.0M
2024-06-19 16.63 17.01 16.50 16.85 0.0M
2024-06-18 17.36 17.36 16.98 17.11 0.0M
2024-06-17 17.58 18.58 17.58 18.35 0.0M
2024-06-14 17.47 17.51 16.12 16.29 0.0M
2024-06-13 16.81 17.53 16.75 17.15 0.0M
2024-06-12 17.85 17.88 17.54 17.61 0.0M
2024-06-11 17.73 18.21 17.46 17.58 0.0M
2024-06-10 17.92 18.27 17.80 17.98 0.0M
2024-06-07 17.73 17.83 17.22 17.77 0.0M
2024-06-06 17.62 17.79 17.36 17.74 0.0M
2024-06-05 17.45 18.01 17.34 17.77 0.0M
2024-06-04 17.30 17.47 16.99 17.15 0.0M
2024-06-03 16.72 17.56 16.63 17.02 0.0M
2024-05-31 17.17 17.35 16.57 16.84 0.0M
2024-05-30 17.46 18.47 17.28 17.62 0.0M
2024-05-29 15.99 16.82 15.85 16.80 0.0M
2024-05-28 16.43 16.57 16.17 16.23 0.0M
2024-05-27 16.89 17.07 16.60 16.78 0.0M
2024-05-24 17.32 17.40 16.67 16.96 0.0M
2024-05-23 16.91 16.91 16.24 16.25 0.0M
2024-05-22 16.98 17.20 16.62 17.11 0.0M
2024-05-21 17.24 17.46 16.87 17.11 0.0M
2024-05-20 17.25 17.70 16.96 17.22 0.0M
2024-05-17 17.27 17.38 16.79 16.79 0.0M
2024-05-16 17.46 17.80 16.90 17.39 0.0M
2024-05-15 18.21 18.56 18.06 18.45 0.0M
2024-05-14 18.34 18.54 18.17 18.23 0.0M
2024-05-13 18.54 19.02 18.49 18.49 0.0M
2024-05-10 18.19 19.29 18.12 18.53 0.0M
2024-05-09 19.46 19.96 17.93 19.88 0.0M
2024-05-08 19.21 20.75 19.14 20.75 0.0M
2024-05-07 19.40 19.78 19.19 19.20 0.0M
2024-05-02 20.49 20.53 19.80 19.91 0.0M
2024-05-01 20.83 20.94 20.49 20.66 0.0M
2024-04-30 20.45 20.89 20.17 20.47 0.0M
2024-04-26 21.24 21.65 20.15 20.82 0.0M
2024-04-25 20.56 21.75 20.23 21.46 0.0M
2024-04-24 19.87 20.26 19.57 20.01 0.0M
2024-04-23 20.67 21.03 20.29 20.72 0.0M
2024-04-22 23.24 23.53 21.52 21.68 0.0M
2024-04-19 22.17 27.82 22.12 24.43 0.0M
2024-04-18 22.51 22.69 21.31 21.49 0.0M
2024-04-17 20.78 22.97 20.63 22.77 0.0M
2024-04-16 21.29 22.18 21.18 22.09 0.0M
2024-04-15 21.37 21.45 20.69 20.80 0.0M
2024-04-12 20.05 20.37 19.92 19.97 0.0M
2024-04-11 20.85 20.92 20.35 20.73 0.0M
2024-04-10 20.48 20.72 20.35 20.47 0.0M
2024-04-09 20.05 20.22 19.95 20.12 0.0M
2024-04-08 21.31 21.56 20.60 21.24 0.0M
2024-04-05 21.46 22.08 20.87 21.48 0.0M
2024-04-04 18.80 19.83 18.73 19.54 0.0M
2024-04-03 19.75 20.37 19.44 20.12 0.0M
2024-04-02 19.45 19.57 18.97 19.15 0.0M
2024-04-01 18.33 20.15 18.28 19.65 0.0M
2024-03-29 18.80 18.98 18.50 18.57 0.0M
2024-03-28 18.39 19.18 18.12 19.06 0.0M
2024-03-27 18.36 19.31 18.27 19.28 0.0M
2024-03-26 18.72 18.89 18.54 18.72 0.0M
2024-03-25 18.62 19.07 18.35 19.07 0.0M
2024-03-22 18.55 18.57 18.14 18.50 0.0M
2024-03-21 19.13 19.40 18.76 18.83 0.0M
2024-03-19 19.86 19.99 19.26 19.50 0.0M
2024-03-18 20.77 21.06 19.90 20.23 0.0M
2024-03-15 20.90 20.99 20.21 20.33 0.0M
2024-03-14 21.13 21.65 20.47 20.57 0.0M
2024-03-13 20.88 21.83 20.81 21.36 0.0M
2024-03-12 22.46 22.53 21.35 21.52 0.0M
2024-03-11 21.81 22.44 21.37 21.96 0.0M
2024-03-08 21.69 21.95 20.50 21.95 0.0M
2024-03-07 21.05 22.33 20.71 21.65 0.0M
2024-03-06 19.85 21.76 19.57 20.87 0.0M
2024-03-05 19.88 20.72 19.78 20.38 0.0M
2024-03-04 20.51 21.41 20.45 20.98 0.0M
2024-03-01 19.04 20.79 19.02 20.74 0.0M
2024-02-29 19.23 19.49 19.01 19.23 0.0M
2024-02-28 18.54 19.70 18.36 19.22 0.0M
2024-02-27 19.31 20.76 18.78 20.40 0.0M
2024-02-26 22.01 22.06 21.25 21.41 0.0M
2024-02-22 19.20 20.68 19.05 19.56 0.0M
2024-02-21 19.46 20.78 19.30 20.55 0.0M
2024-02-20 19.19 20.63 19.01 19.45 0.0M
2024-02-19 21.39 21.57 19.37 19.88 0.0M
2024-02-16 20.70 21.98 20.63 21.60 0.0M
2024-02-15 19.53 20.52 19.40 19.58 0.0M
2024-02-14 19.64 20.41 19.41 19.48 0.0M
2024-02-13 19.54 20.37 19.28 19.48 0.0M
2024-02-09 20.12 20.24 19.18 19.25 0.0M
2024-02-08 18.95 20.20 18.95 19.80 0.0M
2024-02-07 19.97 20.11 19.39 19.39 0.0M
2024-02-06 19.15 20.14 19.09 19.68 0.0M
2024-02-05 19.46 20.45 19.44 19.97 0.0M
2024-02-02 18.15 19.49 18.00 19.39 0.0M
2024-02-01 18.00 19.29 17.96 18.77 0.0M
2024-01-31 18.71 19.07 18.22 18.96 0.0M
2024-01-30 19.25 19.41 18.74 18.84 0.0M
2024-01-29 19.25 19.88 19.22 19.81 0.0M
2024-01-26 18.25 19.75 18.13 19.64 0.0M
2024-01-25 18.82 19.70 18.69 19.33 0.0M
2024-01-24 19.41 19.92 19.09 19.72 0.0M
2024-01-23 20.96 21.74 20.54 21.06 0.0M
2024-01-22 21.58 21.90 21.29 21.90 0.0M
2024-01-19 21.29 21.29 20.62 20.67 0.0M
2024-01-18 20.38 20.82 20.23 20.45 0.0M
2024-01-17 20.61 21.63 20.40 20.66 0.0M
2024-01-16 21.54 21.94 20.97 21.20 0.0M
2024-01-15 22.25 23.02 21.74 22.47 0.0M
2024-01-12 21.07 22.67 21.06 22.40 0.0M
2024-01-11 19.87 21.08 19.73 21.08 0.0M
2024-01-10 19.28 19.67 19.19 19.62 0.0M
2024-01-09 18.93 19.39 18.92 19.20 0.0M
2024-01-05 18.29 18.67 18.26 18.46 0.0M
2024-01-04 18.79 19.19 18.44 18.69 0.0M