Lovable Lingerie

LOVA
🏛️ インド →
92.50
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
2021-12-31 178.75 178.75 170.10 172.35 0.0M
2021-12-30 175.00 181.00 175.00 177.05 0.0M
2021-12-29 171.00 174.50 167.00 174.50 0.1M
2021-12-28 160.00 166.20 159.10 166.20 0.0M
2021-12-27 160.00 160.00 155.50 158.30 0.0M
2021-12-24 166.35 166.35 157.00 160.25 0.0M
2021-12-23 161.50 167.50 159.15 163.30 0.0M
2021-12-22 166.90 166.90 158.65 161.25 0.0M
2021-12-21 162.70 168.55 162.25 166.90 0.0M
2021-12-20 162.00 164.10 160.45 160.55 0.0M
2021-12-17 168.85 181.00 168.85 168.85 0.1M
2021-12-16 190.00 190.00 177.70 177.70 0.1M
2021-12-15 195.80 201.00 180.35 187.05 0.2M
2021-12-14 195.15 204.90 192.00 194.30 0.2M
2021-12-13 206.90 210.80 196.00 197.40 0.2M
2021-12-10 206.90 213.50 203.25 206.10 1.2M
2021-12-09 205.65 215.80 196.30 207.40 2.3M
2021-12-08 185.00 212.60 181.55 204.70 3.3M
2021-12-07 153.50 183.90 153.50 183.60 2.1M
2021-12-06 159.00 159.75 152.50 153.25 0.1M
2021-12-03 164.00 165.25 156.95 158.60 0.1M
2021-12-02 163.00 169.85 161.65 163.85 0.2M
2021-12-01 167.90 170.00 161.15 162.85 0.3M
2021-11-30 158.00 174.50 155.55 165.40 1.7M
2021-11-29 154.00 159.40 143.20 149.90 0.3M
2021-11-26 154.00 165.65 151.15 153.60 0.4M
2021-11-25 160.30 164.20 153.45 155.75 0.3M
2021-11-24 161.80 173.00 157.05 159.95 1.3M
2021-11-23 134.70 160.90 133.05 159.00 0.8M
2021-11-22 144.75 145.00 132.10 134.10 0.2M
2021-11-18 149.40 151.40 141.35 143.75 0.3M
2021-11-17 149.00 156.40 148.10 149.55 0.4M
2021-11-16 160.00 160.20 147.10 148.65 0.6M
2021-11-15 139.45 166.00 138.95 157.70 2.6M
2021-11-12 138.00 144.00 134.10 138.35 0.5M
2021-11-11 130.60 135.15 125.30 132.35 0.3M
2021-11-10 133.30 135.00 129.70 130.00 0.1M
2021-11-09 129.95 137.50 129.35 133.70 0.1M
2021-11-08 133.80 133.80 128.65 130.05 0.1M
2021-11-04 135.70 135.70 131.95 133.80 0.0M
2021-11-03 133.00 139.80 132.25 134.80 0.2M
2021-11-02 131.70 134.50 129.65 131.65 0.1M
2021-11-01 127.35 132.60 125.45 130.85 0.1M
2021-10-29 130.45 130.45 125.25 126.35 0.0M
2021-10-28 126.90 133.80 125.10 129.45 0.2M
2021-10-27 124.80 131.75 123.50 127.70 0.1M
2021-10-26 123.60 126.80 122.70 124.10 0.1M
2021-10-25 129.20 129.20 120.00 122.10 0.1M
2021-10-22 129.85 133.40 125.10 125.90 0.1M
2021-10-21 131.00 133.70 127.00 128.10 0.1M
2021-10-20 127.85 130.75 120.75 128.60 0.1M
2021-10-19 135.90 136.75 125.00 126.85 0.1M
2021-10-18 135.70 140.85 131.85 134.95 0.3M
2021-10-14 123.85 140.25 123.50 134.80 1.0M
2021-10-13 124.40 125.25 123.10 123.85 0.0M
2021-10-12 123.05 126.90 122.50 124.35 0.1M
2021-10-11 125.25 129.00 122.95 125.30 0.1M
2021-10-08 127.05 128.50 123.70 124.25 0.2M
2021-10-07 118.90 127.00 118.25 122.50 0.3M
2021-10-06 120.85 121.90 115.00 115.70 0.1M
2021-10-05 120.30 122.35 118.90 119.90 0.1M
2021-10-04 118.50 124.00 118.00 120.75 0.1M
2021-10-01 114.45 122.00 113.25 117.95 0.2M
2021-09-30 113.05 115.50 113.05 113.75 0.0M
2021-09-29 113.30 114.80 112.60 113.65 0.0M
2021-09-28 114.05 115.95 112.30 112.95 0.0M
2021-09-27 114.25 114.75 112.20 113.40 0.0M
2021-09-24 116.00 116.95 113.10 113.80 0.0M
2021-09-23 114.85 116.90 113.70 114.40 0.0M
2021-09-22 113.50 116.00 112.20 113.25 0.0M
2021-09-21 111.00 115.00 111.00 112.55 0.0M
2021-09-20 115.00 115.00 111.80 112.50 0.0M
2021-09-17 116.45 116.45 113.00 113.75 0.1M
2021-09-16 115.05 118.00 115.00 115.25 0.0M
2021-09-15 118.40 119.50 115.15 116.25 0.1M
2021-09-14 116.95 119.10 116.00 117.15 0.0M
2021-09-13 114.00 119.50 112.10 116.05 0.1M
2021-09-09 115.95 117.70 112.80 113.75 0.0M
2021-09-08 118.25 120.00 115.75 116.40 0.1M
2021-09-07 112.50 123.00 111.15 117.25 0.3M
2021-09-06 112.75 116.25 110.45 113.95 0.1M
2021-09-03 111.50 115.15 110.80 111.55 0.0M
2021-09-02 117.80 117.80 112.05 112.55 0.1M
2021-09-01 107.00 116.90 106.10 116.90 0.2M
2021-08-31 106.50 109.20 106.05 106.30 0.0M
2021-08-30 106.15 109.70 106.15 106.95 0.0M
2021-08-27 107.50 109.80 105.05 105.40 0.0M
2021-08-26 107.80 110.00 105.50 108.00 0.0M
2021-08-25 110.95 110.95 106.00 106.45 0.0M
2021-08-24 99.10 107.25 99.10 105.10 0.0M
2021-08-23 110.40 111.45 101.85 102.50 0.0M
2021-08-20 109.95 109.95 105.20 106.35 0.0M
2021-08-18 113.45 113.85 110.00 110.30 0.0M
2021-08-17 113.90 114.95 111.35 112.30 0.0M
2021-08-16 119.75 119.75 113.60 113.85 0.0M
2021-08-13 113.80 120.85 111.55 117.50 0.1M
2021-08-12 109.95 113.00 108.40 111.95 0.0M
2021-08-11 109.80 112.45 102.00 107.95 0.1M
2021-08-10 117.55 119.50 107.60 112.05 0.1M
2021-08-09 121.70 121.70 116.55 118.95 0.0M
2021-08-06 124.80 124.80 120.00 120.75 0.1M
2021-08-05 114.50 117.95 113.65 115.70 0.1M
2021-08-04 125.05 126.45 119.60 119.60 0.1M
2021-08-03 128.80 128.80 124.60 125.85 0.1M
2021-08-02 128.80 129.00 124.10 126.80 0.1M
2021-07-30 129.00 131.80 125.00 125.65 0.1M
2021-07-29 124.50 129.30 124.50 128.00 0.3M
2021-07-28 123.00 127.50 118.55 123.15 0.3M
2021-07-27 115.50 121.80 115.50 121.45 0.1M
2021-07-26 117.00 119.65 115.00 116.00 0.0M
2021-07-23 119.90 121.90 117.00 117.95 0.0M
2021-07-22 117.00 120.90 117.00 118.20 0.0M
2021-07-20 121.05 123.00 114.75 116.90 0.0M
2021-07-19 123.00 123.00 119.05 120.75 0.0M
2021-07-16 122.00 124.20 119.60 122.50 0.0M
2021-07-15 123.80 123.80 118.25 120.90 0.0M
2021-07-14 126.00 127.00 122.00 123.10 0.0M
2021-07-13 123.45 126.00 122.00 123.50 0.0M
2021-07-12 119.50 122.50 118.00 121.50 0.1M
2021-07-09 115.00 119.50 112.50 118.35 0.0M
2021-07-08 116.85 116.85 113.15 115.15 0.0M
2021-07-07 118.00 118.00 114.00 114.80 0.0M
2021-07-06 118.75 119.10 115.00 116.65 0.0M
2021-07-05 115.50 118.00 114.00 117.50 0.0M
2021-07-02 116.60 117.00 112.40 115.30 0.0M
2021-07-01 115.00 118.75 112.65 114.30 0.0M
2021-06-30 118.00 122.40 116.00 116.90 0.0M
2021-06-29 118.70 123.90 115.00 118.60 0.0M
2021-06-28 122.05 125.45 118.45 118.75 0.0M
2021-06-25 125.00 127.85 122.00 124.65 0.1M
2021-06-24 123.00 126.00 121.20 121.80 0.0M
2021-06-23 121.00 123.40 121.00 123.00 0.0M
2021-06-22 121.95 122.00 118.50 120.80 0.0M
2021-06-21 113.55 119.90 113.55 118.30 0.0M
2021-06-18 121.65 121.70 113.55 117.35 0.0M
2021-06-17 122.15 123.00 118.00 119.50 0.0M
2021-06-16 123.75 125.30 121.50 122.15 0.0M
2021-06-15 122.25 126.00 121.50 123.60 0.0M
2021-06-14 125.90 126.90 119.00 122.25 0.0M
2021-06-11 125.60 127.40 123.80 124.70 0.0M
2021-06-10 122.00 128.40 121.00 125.60 0.0M
2021-06-09 129.95 129.95 121.75 123.40 0.0M
2021-06-08 129.00 130.00 126.00 127.15 0.0M
2021-06-07 125.00 133.00 124.50 129.00 0.0M
2021-06-04 132.00 133.90 128.00 129.60 0.1M
2021-06-03 134.95 137.25 130.60 131.60 0.1M
2021-06-02 132.00 142.40 131.00 136.45 0.7M
2021-06-01 129.40 138.65 129.40 133.05 0.5M
2021-05-31 133.90 133.90 127.70 128.20 0.3M
2021-05-28 127.65 145.55 127.65 133.90 1.8M
2021-05-27 139.40 141.00 125.15 127.15 1.2M
2021-05-26 118.90 137.45 117.00 137.45 1.8M
2021-05-25 113.60 118.60 109.80 114.55 0.7M
2021-05-24 106.20 116.30 105.50 112.40 2.5M
2021-05-21 97.90 104.90 97.15 102.90 0.3M
2021-05-20 100.00 100.10 96.60 97.15 0.1M
2021-05-19 94.00 104.90 92.80 99.20 1.0M
2021-05-18 96.85 96.90 92.75 93.95 0.1M
2021-05-17 90.55 93.75 90.10 92.75 0.1M
2021-05-14 92.00 93.50 90.10 90.55 0.0M
2021-05-12 90.40 94.80 90.40 91.70 0.1M
2021-05-11 90.10 92.50 89.45 92.05 0.1M
2021-05-10 90.05 94.35 89.05 91.30 0.2M
2021-05-07 91.80 91.80 89.25 89.55 0.0M
2021-05-06 89.30 91.00 88.10 88.90 0.0M
2021-05-05 90.00 91.65 87.55 90.05 0.0M
2021-05-04 89.80 89.85 88.00 88.30 0.1M
2021-05-03 90.90 91.85 85.80 87.25 0.1M
2021-04-30 89.95 93.40 89.00 90.00 0.1M
2021-04-29 97.00 97.00 88.95 90.10 0.4M
2021-04-28 90.00 100.00 88.55 98.45 1.2M
2021-04-27 83.45 84.00 83.05 83.45 0.0M
2021-04-26 86.45 86.45 82.15 83.30 0.0M
2021-04-23 83.15 86.85 83.05 84.50 0.0M
2021-04-22 82.40 84.45 81.65 84.15 0.0M
2021-04-20 81.80 85.00 81.80 82.40 0.0M
2021-04-19 83.00 83.00 80.75 81.65 0.0M
2021-04-16 82.65 85.25 82.55 83.40 0.0M
2021-04-15 83.70 84.85 82.65 83.40 0.0M
2021-04-13 83.60 84.05 82.65 83.65 0.0M
2021-04-12 83.15 86.95 81.00 82.30 0.0M
2021-04-09 89.20 90.00 86.35 87.85 0.0M
2021-04-08 88.50 93.00 88.00 88.40 0.2M
2021-04-07 84.70 85.00 82.65 83.35 0.0M
2021-04-06 83.30 86.75 82.25 84.70 0.0M
2021-04-05 85.05 85.05 82.00 82.90 0.0M
2021-04-01 82.00 85.25 82.00 84.30 0.0M
2021-03-31 82.65 83.45 79.45 81.45 0.0M
2021-03-30 84.00 85.10 82.00 82.20 0.0M
2021-03-26 83.40 84.60 81.00 83.05 0.0M
2021-03-25 83.10 84.40 80.15 81.15 0.0M
2021-03-24 84.00 85.50 82.55 83.05 0.0M
2021-03-23 86.90 86.90 84.30 85.00 0.0M
2021-03-22 86.55 88.85 82.00 84.95 0.0M
2021-03-19 86.45 87.85 81.15 86.55 0.0M
2021-03-18 87.20 89.00 83.00 84.05 0.0M
2021-03-17 91.05 92.95 85.00 86.50 0.0M
2021-03-16 92.30 94.20 90.80 91.05 0.0M
2021-03-15 92.60 93.55 90.85 92.10 0.0M
2021-03-12 91.10 96.45 90.00 92.95 0.1M
2021-03-10 91.60 92.40 91.00 91.10 0.0M
2021-03-09 93.00 93.50 91.10 91.55 0.0M
2021-03-08 92.95 94.50 91.10 92.15 0.0M
2021-03-05 94.40 94.70 91.00 92.15 0.0M
2021-03-04 92.35 95.00 91.60 93.60 0.1M
2021-03-03 89.40 96.95 88.20 92.85 0.2M
2021-03-02 88.25 90.45 87.25 88.35 0.0M
2021-03-01 91.00 91.00 88.25 88.90 0.1M
2021-02-26 87.90 91.10 87.00 89.95 0.0M
2021-02-25 91.20 91.20 88.00 89.55 0.0M
2021-02-24 91.65 92.00 87.00 89.40 0.0M
2021-02-23 92.65 92.65 89.00 90.00 0.0M
2021-02-22 93.25 93.25 90.00 90.10 0.0M
2021-02-19 92.90 97.40 91.00 92.00 0.1M
2021-02-18 92.50 94.00 91.00 92.95 0.1M
2021-02-17 91.00 94.25 90.60 91.50 0.2M
2021-02-16 103.00 103.00 91.35 91.35 0.4M
2021-02-15 98.55 101.45 95.00 101.45 0.5M
2021-02-12 84.35 92.25 84.15 92.25 0.3M
2021-02-11 85.10 86.25 83.60 83.90 0.0M
2021-02-10 82.35 87.65 82.05 85.10 0.0M
2021-02-09 84.25 87.15 82.00 82.35 0.0M
2021-02-08 88.00 88.45 83.95 84.25 0.0M
2021-02-05 87.00 93.45 85.15 86.65 0.1M
2021-02-04 82.40 85.75 81.75 85.75 0.0M
2021-02-03 82.80 83.50 80.55 81.70 0.0M
2021-02-02 80.00 83.60 78.40 82.70 0.0M
2021-02-01 78.45 80.00 77.00 79.85 0.0M
2021-01-29 80.00 80.00 77.45 78.45 0.0M
2021-01-28 76.80 77.80 74.20 77.40 0.0M
2021-01-27 79.50 79.50 74.40 76.80 0.0M
2021-01-25 81.55 81.55 77.00 77.85 0.0M
2021-01-22 82.90 85.95 80.50 80.80 0.0M
2021-01-21 86.35 88.40 84.00 84.40 0.0M
2021-01-20 87.95 88.55 86.00 86.35 0.0M
2021-01-19 86.20 88.65 85.50 86.75 0.0M
2021-01-18 90.00 92.00 86.10 87.15 0.0M
2021-01-15 90.05 90.95 89.00 89.80 0.0M
2021-01-14 90.80 91.85 89.90 90.45 0.0M
2021-01-13 92.25 93.55 90.60 91.95 0.0M
2021-01-12 92.95 93.40 90.00 92.25 0.0M
2021-01-11 92.40 95.00 91.00 91.40 0.0M
2021-01-08 93.25 94.20 91.05 91.60 0.0M
2021-01-07 94.50 94.50 92.10 93.25 0.0M
2021-01-06 94.05 95.55 91.00 92.90 0.0M
2021-01-05 96.95 96.95 93.55 94.35 0.0M
2021-01-04 93.30 98.00 93.30 95.10 0.0M
2021-01-01 96.00 97.95 95.00 96.15 0.0M