HLV

HLVL
🏛️ インド →
11.41
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
09:15 11.86 11.86 11.81 11.81 1.1K
09:20 11.81 11.86 11.81 11.86 0.6K
09:30 11.78 11.78 11.78 11.78 1.0K
09:35 11.83 11.86 11.83 11.86 0.2K
09:40 11.82 11.82 11.78 11.78 0.4K
09:50 11.84 11.84 11.84 11.84 0.2K
09:55 11.84 11.84 11.78 11.78 0.2K
10:00 11.82 11.82 11.82 11.82 0.0K
10:05 11.78 11.81 11.78 11.81 0.4K
10:10 11.76 11.80 11.58 11.58 2.6K
10:20 11.69 11.69 11.69 11.69 0.1K
10:25 11.69 11.78 11.69 11.78 0.0K
10:40 11.72 11.72 11.72 11.72 0.1K
10:45 11.73 11.73 11.73 11.73 0.1K
10:50 11.72 11.72 11.72 11.72 0.0K
11:10 11.72 11.72 11.72 11.72 0.0K
11:40 11.66 11.66 11.66 11.66 0.3K
12:20 11.66 11.66 11.66 11.66 0.0K
12:25 11.59 11.59 11.59 11.59 2.0K
12:30 11.59 11.65 11.59 11.65 1.1K
12:40 11.58 11.58 11.58 11.58 1.0K
12:55 11.72 11.72 11.72 11.72 0.9K
13:15 11.68 11.68 11.68 11.68 0.6K
13:40 11.71 11.71 11.71 11.71 0.9K
13:45 11.69 11.69 11.69 11.69 0.0K
13:50 11.69 11.69 11.69 11.69 0.5K
13:55 11.69 11.69 11.69 11.69 0.0K
14:00 11.86 11.86 11.74 11.74 3.0K
14:25 11.68 11.68 11.68 11.68 0.1K
14:30 11.67 11.67 11.67 11.67 0.0K
14:40 11.67 11.67 11.52 11.52 2.0K
14:55 11.69 11.69 11.69 11.69 0.0K
15:10 11.64 11.64 11.64 11.64 1.0K
15:20 11.65 11.65 11.65 11.65 2.0K
15:25 11.93 11.93 11.71 11.71 1.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 11.40 11.90 11.34 11.41 0.0M
2025-09-29 11.98 11.98 11.40 11.46 0.0M
2025-09-26 11.99 11.99 11.52 11.71 0.0M
2025-09-25 11.82 11.98 11.80 11.84 0.0M
2025-09-24 12.10 12.10 11.81 11.90 0.1M
2025-09-23 11.94 12.14 11.80 11.98 0.0M
2025-09-22 12.24 12.24 11.40 11.82 0.1M
2025-09-19 12.30 12.32 12.08 12.22 0.0M
2025-09-18 12.06 12.47 12.06 12.22 0.0M
2025-09-17 12.28 12.37 12.12 12.21 0.1M
2025-09-16 12.05 12.47 12.05 12.23 0.0M
2025-09-15 11.88 12.40 11.88 12.20 0.1M
2025-09-12 11.88 11.96 11.77 11.83 0.0M
2025-09-11 11.89 12.10 11.76 11.88 0.0M
2025-09-10 11.91 12.08 11.69 11.76 0.1M
2025-09-09 12.10 12.10 11.66 11.86 0.1M
2025-09-08 11.83 12.18 11.73 11.81 0.1M
2025-09-05 12.01 12.03 11.79 11.86 0.0M
2025-09-04 11.89 12.21 11.85 11.86 0.0M
2025-09-03 12.00 12.10 11.92 11.97 0.1M
2025-09-02 11.73 11.96 11.73 11.81 0.0M
2025-09-01 12.00 12.00 11.63 11.72 0.0M
2025-08-29 11.74 11.93 11.54 11.69 0.1M
2025-08-28 11.75 11.75 11.45 11.61 0.1M
2025-08-26 11.81 12.00 11.54 11.77 0.1M
2025-08-25 12.70 12.70 11.99 12.02 0.1M
2025-08-22 12.01 12.57 12.01 12.21 0.1M
2025-08-21 12.00 12.57 12.00 12.37 0.1M
2025-08-20 11.50 12.20 11.24 12.06 0.3M
2025-08-19 11.66 11.90 11.40 11.80 0.1M
2025-08-18 11.51 11.82 11.28 11.52 0.2M
2025-08-14 12.20 12.20 11.50 11.59 0.1M
2025-08-13 12.08 12.08 11.91 11.96 0.0M
2025-08-12 12.04 12.10 11.98 12.02 0.0M
2025-08-11 12.30 12.40 12.00 12.03 0.3M
2025-08-08 12.90 12.96 12.76 12.89 0.1M
2025-08-07 13.48 13.48 12.72 12.98 0.2M
2025-08-06 12.90 13.06 12.58 12.96 0.2M
2025-08-05 13.20 13.20 12.77 12.81 0.0M
2025-08-04 12.51 13.10 12.51 13.03 0.0M
2025-08-01 13.21 13.25 12.93 12.98 0.1M
2025-07-31 12.43 13.19 12.43 13.08 0.2M
2025-07-30 13.26 13.26 12.78 12.98 0.1M
2025-07-29 12.30 13.45 12.25 13.26 0.4M
2025-07-28 12.70 12.70 12.41 12.49 0.2M
2025-07-25 13.01 13.01 12.66 12.73 0.1M
2025-07-24 13.06 13.26 13.03 13.06 0.1M
2025-07-23 13.66 13.66 13.08 13.15 0.1M
2025-07-22 13.23 13.42 13.15 13.16 0.2M
2025-07-21 13.26 13.45 13.18 13.23 0.1M
2025-07-18 13.54 13.54 13.13 13.37 0.1M
2025-07-17 13.32 13.82 13.22 13.42 0.2M
2025-07-16 13.20 13.41 13.15 13.23 0.2M
2025-07-15 13.45 13.45 13.17 13.19 0.1M
2025-07-14 13.01 13.20 13.01 13.17 0.0M
2025-07-11 13.20 13.41 13.11 13.19 0.1M
2025-07-10 13.03 13.57 13.03 13.42 0.2M
2025-07-09 13.01 13.30 13.01 13.19 0.1M
2025-07-08 13.02 13.30 13.02 13.14 0.1M
2025-07-07 13.13 13.54 13.13 13.24 0.2M
2025-07-04 13.21 13.45 13.16 13.35 0.1M
2025-07-03 13.57 13.59 13.26 13.34 0.1M
2025-07-02 13.51 13.67 13.36 13.51 0.1M
2025-07-01 13.75 13.90 13.54 13.62 0.1M
2025-06-30 13.46 13.83 13.46 13.70 0.0M
2025-06-27 14.64 14.64 13.60 13.63 0.1M
2025-06-26 13.70 14.19 13.60 13.74 0.2M
2025-06-25 13.20 13.75 13.20 13.56 0.2M
2025-06-24 13.10 13.51 13.10 13.30 0.1M
2025-06-23 13.01 13.42 12.97 13.23 0.1M
2025-06-20 13.39 13.39 13.08 13.21 0.1M
2025-06-19 13.59 13.63 13.03 13.13 0.1M
2025-06-18 13.44 13.67 13.38 13.53 0.1M
2025-06-17 14.08 14.08 13.47 13.56 0.2M
2025-06-16 14.10 14.10 13.50 13.82 0.1M
2025-06-13 13.66 14.26 13.66 14.08 0.1M
2025-06-12 14.70 14.89 14.20 14.26 0.2M
2025-06-11 14.54 15.35 14.45 14.85 0.4M
2025-06-10 14.94 14.94 14.38 14.47 0.2M
2025-06-09 13.76 15.75 13.76 14.67 0.6M
2025-06-06 13.66 13.95 13.62 13.70 0.1M
2025-06-05 14.14 14.29 13.75 13.79 0.2M
2025-06-04 13.90 13.96 13.69 13.88 0.1M
2025-06-03 13.92 14.30 13.83 13.90 0.1M
2025-06-02 13.57 14.49 13.57 14.04 0.3M
2025-05-30 13.89 14.07 13.50 13.85 0.2M
2025-05-29 14.00 14.09 13.73 13.78 0.1M
2025-05-28 13.96 14.20 13.81 13.95 0.1M
2025-05-27 14.11 14.14 13.63 13.80 0.2M
2025-05-26 13.95 14.57 13.80 14.09 0.6M
2025-05-23 13.59 14.35 13.37 13.81 0.8M
2025-05-22 13.75 13.94 13.25 13.33 0.3M
2025-05-21 13.20 13.70 13.20 13.64 0.2M
2025-05-20 14.10 14.10 13.25 13.44 0.2M
2025-05-19 13.97 14.22 13.75 13.90 0.2M
2025-05-16 13.50 14.15 13.44 13.82 0.4M
2025-05-15 13.18 13.60 13.18 13.48 0.2M
2025-05-14 13.26 13.30 12.97 13.23 0.2M
2025-05-13 12.69 13.22 12.53 13.00 0.2M
2025-05-12 11.86 12.90 11.86 12.59 0.2M
2025-05-09 11.22 11.74 11.22 11.64 0.1M
2025-05-08 11.78 12.34 11.78 12.00 0.2M
2025-05-07 11.71 12.09 11.71 12.07 0.2M
2025-05-06 12.75 12.75 12.00 12.04 0.1M
2025-05-05 12.28 12.60 12.28 12.41 0.0M
2025-05-02 12.77 12.77 12.25 12.44 0.1M
2025-04-30 12.73 12.79 12.30 12.37 0.2M
2025-04-29 12.56 12.97 12.56 12.81 0.1M
2025-04-28 12.22 12.82 12.22 12.66 0.2M
2025-04-25 13.37 13.37 12.43 12.78 0.3M
2025-04-24 13.47 13.48 13.11 13.19 0.1M
2025-04-23 13.40 13.51 12.97 13.09 0.3M
2025-04-22 13.20 13.75 13.05 13.28 0.5M
2025-04-21 13.00 13.40 12.86 13.19 0.3M
2025-04-17 13.00 13.20 12.92 13.00 0.1M
2025-04-16 12.90 13.15 12.76 13.00 0.3M
2025-04-15 12.50 13.00 12.50 12.86 0.1M
2025-04-11 12.41 12.61 12.29 12.51 0.1M
2025-04-09 12.32 12.32 12.09 12.10 0.0M
2025-04-08 12.34 12.49 12.02 12.32 0.2M
2025-04-07 10.31 12.12 10.31 11.95 0.2M
2025-04-04 13.00 13.01 12.46 12.62 0.2M
2025-04-03 12.51 13.24 12.50 12.96 0.3M
2025-04-02 12.90 12.93 12.29 12.76 0.2M
2025-04-01 12.07 12.75 12.06 12.66 0.5M
2025-03-28 12.03 12.64 11.98 12.02 0.5M
2025-03-27 12.16 12.35 12.01 12.07 0.5M
2025-03-26 12.65 12.77 12.17 12.25 0.5M
2025-03-25 13.23 13.29 12.55 12.62 0.3M
2025-03-24 13.23 13.85 12.86 13.02 0.4M
2025-03-21 13.29 13.68 12.95 13.21 0.4M
2025-03-20 13.19 13.46 12.90 12.94 0.4M
2025-03-19 12.90 13.71 12.90 13.09 0.3M
2025-03-18 12.80 13.20 12.74 12.88 0.5M
2025-03-17 13.25 13.32 12.41 12.63 0.3M
2025-03-13 13.05 13.43 12.83 13.22 0.4M
2025-03-12 13.70 13.70 12.99 13.11 0.2M
2025-03-11 13.75 13.75 13.11 13.40 0.2M
2025-03-10 14.41 14.41 13.66 13.76 0.1M
2025-03-07 14.09 14.47 13.96 14.25 0.1M
2025-03-06 13.99 14.23 13.72 13.96 0.2M
2025-03-05 13.20 13.78 13.15 13.71 0.1M
2025-03-04 13.25 13.40 12.53 13.13 0.1M
2025-03-03 13.32 13.52 12.18 12.82 0.3M
2025-02-28 13.50 13.63 13.20 13.32 0.1M
2025-02-27 14.26 14.40 13.69 13.77 0.1M
2025-02-25 14.00 14.30 13.90 14.14 0.1M
2025-02-24 14.00 14.31 13.60 14.04 0.1M
2025-02-21 14.49 14.87 14.05 14.13 0.2M
2025-02-20 14.75 14.75 13.91 14.64 0.1M
2025-02-19 13.17 14.25 12.96 14.14 0.3M
2025-02-18 13.46 13.62 12.91 13.17 0.1M
2025-02-17 13.99 13.99 13.05 13.46 0.2M
2025-02-14 14.39 14.40 13.65 13.77 0.2M
2025-02-13 14.75 14.92 14.25 14.31 0.2M
2025-02-12 15.01 15.35 14.21 14.54 0.3M
2025-02-11 15.91 16.02 14.60 15.06 0.2M
2025-02-10 16.67 16.94 15.89 16.01 0.1M
2025-02-07 16.19 16.90 15.60 16.25 0.2M
2025-02-06 16.36 16.54 16.10 16.16 0.1M
2025-02-05 16.28 16.45 16.09 16.32 0.1M
2025-02-04 15.97 16.10 15.82 16.01 0.1M
2025-02-03 15.89 16.18 15.43 15.81 0.1M
2025-02-01 16.13 16.13 15.51 15.74 0.2M
2025-01-31 16.18 16.29 15.63 15.77 0.2M
2025-01-30 16.84 16.84 15.78 15.85 0.1M
2025-01-29 15.91 16.72 15.91 16.22 0.1M
2025-01-28 16.39 16.94 15.70 15.91 0.1M
2025-01-27 16.80 16.80 15.89 16.07 0.2M
2025-01-24 17.07 17.19 16.50 16.81 0.1M
2025-01-23 17.28 17.31 16.89 17.07 0.1M
2025-01-22 17.50 17.82 16.97 17.30 0.1M
2025-01-21 18.40 18.40 17.50 17.66 0.1M
2025-01-20 17.32 18.35 17.00 18.04 0.2M
2025-01-17 17.19 17.35 16.80 17.13 0.2M
2025-01-16 16.37 17.50 16.35 17.30 0.2M
2025-01-15 16.61 16.61 16.01 16.13 0.1M
2025-01-14 15.50 16.41 15.50 16.30 0.2M
2025-01-13 16.66 17.12 15.32 15.80 0.3M
2025-01-10 17.20 17.54 16.91 17.06 0.2M
2025-01-09 17.94 18.19 17.42 17.57 0.1M
2025-01-08 18.00 18.16 17.62 17.91 0.1M
2025-01-07 17.62 18.12 17.62 17.96 0.2M
2025-01-06 19.09 19.09 17.36 17.52 0.6M
2025-01-03 19.05 19.35 18.82 18.91 0.7M
2025-01-02 19.15 19.32 18.61 18.74 0.3M
2025-01-01 18.72 19.50 18.37 18.77 0.4M