Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ インド →
20,531.15
最終更新: 2025-09-30
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
2025-09-30 20,562.00 20,622.20 20,470.65 20,531.15 0.0M
2025-09-29 20,553.25 20,629.35 20,487.35 20,520.05 0.0M
2025-09-26 20,714.35 20,751.35 20,510.75 20,527.00 0.0M
2025-09-25 20,941.60 20,978.35 20,787.50 20,806.25 0.0M
2025-09-24 20,979.20 21,018.60 20,890.10 20,942.05 0.0M
2025-09-23 21,156.00 21,199.90 20,993.75 21,007.30 0.0M
2025-09-22 21,174.70 21,241.50 21,061.75 21,113.15 0.0M
2025-09-19 21,362.55 21,370.20 21,246.10 21,270.05 0.0M
2025-09-18 21,339.90 21,361.30 21,254.65 21,335.55 0.0M
2025-09-17 21,282.90 21,303.50 21,215.95 21,250.00 0.0M
2025-09-16 21,164.55 21,255.00 21,150.65 21,233.20 0.0M
2025-09-15 21,232.05 21,245.80 21,114.80 21,134.85 0.0M
2025-09-12 21,286.30 21,301.90 21,211.90 21,232.25 0.0M
2025-09-11 21,265.25 21,269.85 21,182.80 21,231.00 0.0M
2025-09-10 21,179.95 21,257.45 21,175.60 21,245.35 0.0M
2025-09-09 20,999.25 21,117.65 20,998.20 21,097.75 0.0M
2025-09-08 20,957.35 21,027.90 20,894.60 20,932.10 0.0M
2025-09-05 21,018.15 21,037.30 20,805.30 20,917.10 0.0M
2025-09-04 21,303.40 21,303.40 20,948.25 20,968.65 0.0M
2025-09-03 20,921.50 20,960.85 20,861.60 20,948.95 0.0M
2025-09-02 20,879.25 20,996.20 20,801.30 20,894.00 0.0M
2025-09-01 20,647.05 20,857.75 20,647.05 20,848.85 0.0M
2025-08-29 20,588.35 20,718.50 20,567.70 20,625.95 0.0M
2025-08-28 20,843.20 20,843.20 20,577.25 20,597.30 0.0M
2025-08-26 20,789.50 20,864.30 20,739.80 20,767.25 0.0M
2025-08-25 20,761.15 20,869.10 20,732.10 20,834.95 0.0M
2025-08-22 20,884.05 20,890.45 20,682.80 20,691.60 0.0M
2025-08-21 20,920.55 20,921.70 20,783.60 20,866.50 0.0M
2025-08-20 20,680.35 20,898.65 20,649.90 20,874.65 0.0M
2025-08-19 20,570.60 20,715.70 20,513.25 20,696.85 0.0M
2025-08-18 20,525.10 20,639.35 20,504.85 20,555.30 0.0M
2025-08-14 20,288.50 20,339.25 20,216.20 20,240.90 0.0M
2025-08-13 20,193.60 20,288.35 20,137.85 20,264.90 0.0M
2025-08-12 20,127.25 20,250.65 20,107.60 20,138.90 0.0M
2025-08-11 20,012.90 20,148.00 19,931.45 20,114.05 0.0M
2025-08-08 20,147.80 20,176.90 19,995.70 20,014.55 0.0M
2025-08-07 19,976.70 20,183.90 19,939.20 20,158.35 0.0M
2025-08-06 20,244.65 20,251.20 20,031.45 20,063.40 0.0M
2025-08-05 20,347.20 20,355.30 20,185.15 20,255.60 0.0M
2025-08-04 20,202.05 20,354.45 20,159.90 20,342.70 0.0M
2025-08-01 20,340.35 20,416.15 20,157.80 20,184.05 0.0M
2025-07-31 20,264.65 20,512.80 20,233.20 20,380.05 0.0M
2025-07-30 20,400.65 20,442.60 20,328.65 20,422.50 0.0M
2025-07-29 20,240.15 20,406.90 20,217.40 20,385.10 0.0M
2025-07-28 20,255.65 20,418.75 20,217.35 20,276.90 0.0M
2025-07-25 20,438.80 20,439.50 20,234.95 20,272.30 0.0M
2025-07-24 20,636.90 20,660.65 20,427.00 20,459.55 0.0M
2025-07-23 20,586.80 20,634.40 20,511.90 20,624.05 0.0M
2025-07-22 20,671.60 20,695.30 20,535.85 20,547.50 0.0M
2025-07-21 20,689.10 20,711.80 20,566.15 20,655.10 0.0M
2025-07-18 20,805.00 20,815.90 20,635.85 20,678.55 0.0M
2025-07-17 20,785.25 20,812.80 20,729.75 20,746.35 0.0M
2025-07-16 20,774.25 20,806.80 20,708.45 20,773.75 0.0M
2025-07-15 20,584.30 20,782.25 20,567.70 20,760.10 0.0M
2025-07-14 20,600.40 20,608.10 20,510.15 20,565.50 0.0M
2025-07-11 20,683.25 20,763.50 20,558.40 20,585.20 0.0M
2025-07-10 20,844.10 20,853.75 20,701.35 20,718.55 0.0M
2025-07-09 20,837.95 20,852.75 20,793.05 20,823.35 0.0M
2025-07-08 20,857.20 20,884.05 20,753.95 20,833.50 0.0M
2025-07-07 20,830.95 20,891.10 20,805.80 20,866.85 0.0M
2025-07-04 20,758.65 20,832.05 20,705.15 20,825.35 0.0M
2025-07-03 20,670.20 20,795.45 20,656.35 20,694.25 0.0M
2025-07-02 20,637.75 20,689.25 20,554.30 20,622.25 0.0M
2025-07-01 20,760.00 20,790.45 20,588.40 20,629.80 0.0M
2025-06-30 20,812.25 20,816.95 20,668.20 20,720.90 0.0M
2025-06-27 20,753.65 20,806.15 20,717.10 20,766.60 0.0M
2025-06-26 20,609.75 20,713.15 20,553.85 20,702.05 0.0M
2025-06-25 20,608.15 20,649.00 20,571.35 20,593.65 0.0M
2025-06-24 20,613.55 20,665.90 20,485.00 20,520.85 0.0M
2025-06-23 20,436.25 20,499.25 20,319.65 20,442.60 0.0M
2025-06-20 20,379.65 20,554.10 20,345.90 20,536.20 0.0M
2025-06-19 20,450.00 20,482.50 20,316.45 20,358.70 0.0M
2025-06-18 20,496.80 20,613.20 20,421.15 20,450.65 0.0M
2025-06-17 20,596.45 20,611.95 20,488.20 20,524.45 0.0M
2025-06-16 20,381.75 20,606.70 20,355.85 20,597.75 0.0M
2025-06-13 20,189.80 20,463.85 20,189.80 20,437.45 0.0M
2025-06-12 20,746.65 20,755.40 20,453.00 20,493.00 0.0M
2025-06-11 20,694.85 20,779.05 20,653.25 20,700.40 0.0M
2025-06-10 20,669.60 20,699.50 20,602.25 20,666.70 0.0M
2025-06-09 20,559.75 20,608.75 20,522.05 20,598.20 0.0M
2025-06-06 20,366.45 20,478.70 20,310.10 20,466.85 0.0M
2025-06-05 20,267.60 20,382.25 20,218.05 20,329.25 0.0M
2025-06-04 20,178.85 20,242.30 20,132.90 20,198.55 0.0M
2025-06-03 20,309.85 20,349.45 20,144.10 20,174.95 0.0M
2025-06-02 20,236.15 20,283.15 20,169.50 20,258.20 0.0M
2025-05-30 20,400.35 20,444.45 20,236.50 20,255.15 0.0M
2025-05-29 20,395.50 20,427.15 20,318.45 20,404.80 0.0M
2025-05-28 20,422.25 20,427.80 20,294.60 20,311.15 0.0M
2025-05-27 20,463.30 20,550.35 20,324.35 20,410.00 0.0M
2025-05-26 20,359.70 20,487.35 20,350.75 20,476.80 0.0M
2025-05-23 20,221.30 20,378.60 20,157.05 20,305.65 0.0M
2025-05-22 20,294.30 20,295.10 20,080.05 20,189.50 0.0M
2025-05-21 20,201.80 20,411.85 20,185.40 20,357.15 0.0M
2025-05-20 20,505.35 20,510.40 20,127.80 20,145.20 0.0M
2025-05-19 20,484.70 20,558.80 20,408.70 20,426.70 0.0M
2025-05-16 20,390.85 20,481.75 20,314.05 20,466.30 0.0M
2025-05-15 20,103.40 20,381.15 19,968.45 20,343.90 0.0M
2025-05-14 19,956.20 20,079.35 19,874.80 20,051.95 0.0M
2025-05-13 20,060.80 20,137.65 19,883.00 19,933.50 0.0M
2025-05-12 19,697.20 20,051.15 19,634.15 20,039.20 0.0M
2025-05-09 19,199.40 19,435.55 19,195.80 19,396.35 0.0M
2025-05-08 19,627.50 19,640.95 19,357.80 19,447.05 0.0M
2025-05-07 19,444.50 19,702.70 19,440.20 19,634.95 0.0M
2025-05-06 19,735.35 19,753.80 19,614.55 19,649.80 0.0M
2025-05-05 19,689.75 19,793.65 19,670.50 19,758.80 0.0M
2025-05-02 19,688.80 19,842.95 19,531.30 19,595.70 0.0M
2025-04-30 19,774.50 19,861.40 19,637.25 19,722.50 0.0M
2025-04-29 19,800.05 19,858.35 19,715.35 19,766.30 0.0M
2025-04-28 19,554.15 19,785.75 19,529.60 19,760.30 0.0M
2025-04-25 19,842.25 19,883.70 19,423.30 19,569.35 0.0M
2025-04-24 19,831.70 19,959.35 19,748.95 19,799.15 0.0M
2025-04-23 19,697.75 19,857.40 19,607.95 19,846.35 0.0M
2025-04-22 19,526.30 19,577.05 19,413.75 19,554.65 0.0M
2025-04-21 19,349.80 19,553.35 19,295.10 19,483.25 0.0M
2025-04-17 19,110.90 19,313.85 18,991.30 19,302.30 0.0M
2025-04-16 19,056.65 19,177.45 19,011.65 19,159.90 0.0M
2025-04-15 19,113.35 19,113.70 18,944.55 19,087.55 0.0M
2025-04-11 18,711.50 18,808.85 18,652.40 18,737.90 0.0M
2025-04-09 18,392.45 18,537.15 18,297.30 18,470.75 0.0M
2025-04-08 18,359.20 18,557.30 18,219.85 18,475.05 0.0M
2025-04-07 17,519.70 18,200.25 17,517.50 18,136.20 0.0M
2025-04-04 18,912.55 18,933.75 18,539.70 18,595.25 0.0M
2025-04-03 18,939.10 19,052.30 18,896.35 18,993.30 0.0M
2025-04-02 18,914.25 19,018.90 18,776.15 19,006.20 0.0M
2025-04-01 19,023.35 19,203.40 18,863.25 18,896.40 0.0M
2025-03-28 19,170.20 19,273.30 19,022.70 19,091.20 0.0M
2025-03-27 19,038.85 19,208.25 18,990.85 19,154.40 0.0M
2025-03-26 19,199.45 19,246.50 19,070.85 19,104.70 0.0M
2025-03-25 19,348.60 19,369.55 19,122.20 19,166.75 0.0M
2025-03-24 19,124.40 19,323.80 19,092.50 19,279.75 0.0M
2025-03-21 18,885.80 19,083.70 18,835.95 19,021.55 0.0M
2025-03-20 18,809.00 18,941.20 18,752.80 18,910.85 0.0M
2025-03-19 18,684.35 18,720.10 18,552.65 18,694.20 0.0M
2025-03-18 18,440.00 18,658.60 18,390.55 18,640.05 0.0M
2025-03-17 18,200.00 18,417.10 18,200.00 18,332.10 0.0M
2025-03-13 18,375.25 18,387.60 18,242.85 18,259.75 0.0M
2025-03-12 18,470.60 18,491.35 18,200.35 18,322.85 0.0M
2025-03-11 18,272.70 18,497.20 18,243.55 18,469.05 0.0M
2025-03-10 18,521.40 18,628.50 18,360.90 18,391.20 0.0M
2025-03-07 18,537.30 18,629.90 18,455.90 18,514.65 0.0M
2025-03-06 18,459.95 18,560.30 18,337.55 18,540.15 0.0M
2025-03-05 17,968.85 18,356.70 17,968.65 18,337.50 0.0M
2025-03-04 17,979.50 18,040.10 17,874.90 17,998.05 0.0M
2025-03-03 18,100.65 18,189.30 17,963.25 18,121.20 0.0M
2025-02-28 18,512.40 18,522.50 18,063.35 18,077.45 0.0M
2025-02-27 18,594.25 18,670.75 18,503.50 18,586.50 0.0M
2025-02-25 18,707.25 18,753.85 18,608.70 18,636.75 0.0M
2025-02-24 18,725.50 18,793.55 18,687.15 18,743.05 0.0M
2025-02-21 18,986.90 19,002.65 18,804.75 18,877.05 0.0M
2025-02-20 18,832.05 19,005.50 18,823.40 18,995.70 0.0M
2025-02-19 18,803.85 18,974.35 18,739.95 18,900.55 0.0M
2025-02-18 18,963.40 19,005.40 18,796.95 18,918.30 0.0M
2025-02-17 18,875.45 18,982.55 18,752.70 18,965.15 0.0M
2025-02-14 19,188.25 19,220.35 18,851.10 18,948.10 0.0M
2025-02-13 19,151.25 19,313.25 19,106.10 19,132.20 0.0M
2025-02-12 19,221.75 19,252.15 18,942.45 19,141.95 0.0M
2025-02-11 19,557.20 19,567.85 19,118.65 19,207.70 0.0M
2025-02-10 19,744.75 19,768.95 19,538.40 19,585.25 0.0M
2025-02-07 19,853.85 19,870.10 19,595.35 19,731.35 0.0M
2025-02-06 19,956.45 19,962.85 19,750.70 19,790.80 0.0M
2025-02-05 19,904.50 19,919.75 19,819.80 19,850.20 0.0M
2025-02-04 19,787.80 19,889.20 19,715.45 19,873.30 0.0M
2025-02-03 19,891.80 19,902.30 19,577.10 19,671.90 0.0M
2025-02-01 19,998.15 20,070.95 19,765.25 19,935.95 0.0M
2025-01-31 19,653.70 20,006.65 19,638.35 19,961.40 0.0M
2025-01-30 19,519.70 19,672.75 19,476.75 19,611.45 0.0M
2025-01-29 19,289.90 19,505.90 19,288.95 19,488.10 0.0M
2025-01-28 19,425.70 19,449.95 19,209.95 19,247.95 0.0M
2025-01-27 19,632.40 19,669.00 19,350.60 19,388.50 0.0M
2025-01-24 19,849.55 19,947.25 19,707.15 19,746.05 0.0M
2025-01-23 19,690.85 19,940.00 19,645.10 19,875.35 0.0M
2025-01-22 19,710.70 19,750.15 19,591.20 19,730.00 0.0M
2025-01-21 19,861.75 19,967.25 19,624.55 19,643.30 0.0M
2025-01-20 19,850.15 19,876.60 19,669.00 19,821.60 0.0M
2025-01-17 19,689.80 19,832.50 19,607.05 19,772.70 0.0M
2025-01-16 19,883.60 19,912.35 19,692.50 19,741.55 0.0M
2025-01-15 19,855.60 19,886.40 19,710.45 19,788.20 0.0M
2025-01-14 19,836.80 19,862.25 19,710.70 19,786.20 0.0M
2025-01-13 19,999.05 20,061.15 19,756.30 19,791.90 0.0M
2025-01-10 20,294.70 20,339.70 20,110.50 20,160.75 0.0M
2025-01-09 20,285.05 20,403.80 20,213.30 20,254.15 0.0M
2025-01-08 20,297.50 20,303.20 20,092.45 20,263.60 0.0M
2025-01-07 20,270.50 20,379.85 20,238.90 20,256.80 0.0M
2025-01-06 20,591.35 20,595.35 20,167.20 20,234.25 0.0M
2025-01-03 20,739.55 20,745.55 20,528.30 20,545.45 0.0M
2025-01-02 20,403.20 20,732.60 20,342.20 20,712.50 0.0M
2025-01-01 20,378.10 20,428.10 20,282.25 20,388.25 0.0M