CL Educate Ltd (CARU)

CARU
🏛️ インド →
91.91
最終更新: 2025-10-03
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
09:07 83.70 83.70 83.70 83.70 137.2K
09:15 84.47 85.00 84.46 84.46 4.1K
09:16 85.06 85.06 84.01 84.01 3.5K
09:17 84.11 84.11 84.11 84.11 0.2K
09:19 83.49 83.49 83.49 83.49 0.1K
09:20 83.00 83.00 82.66 82.66 0.8K
09:21 82.61 83.08 81.93 81.93 2.8K
09:22 81.98 82.19 81.98 82.19 0.4K
09:23 82.00 82.55 81.94 82.55 3.6K
09:24 82.54 82.59 81.76 82.46 1.7K
09:25 82.42 82.43 82.39 82.40 1.1K
09:26 82.11 82.44 82.11 82.44 0.1K
09:27 82.34 82.34 82.32 82.32 0.2K
09:28 82.71 82.71 82.62 82.62 0.1K
09:29 82.70 82.70 82.70 82.70 0.0K
09:30 82.70 82.70 82.70 82.70 0.0K
09:32 82.78 82.78 82.78 82.78 0.0K
09:33 82.81 82.95 82.81 82.95 0.0K
09:36 83.00 83.00 83.00 83.00 0.1K
09:37 82.99 82.99 82.83 82.83 0.1K
09:38 82.81 82.81 82.81 82.81 0.0K
09:40 82.86 82.86 82.86 82.86 0.1K
09:41 82.94 83.17 82.94 83.17 0.5K
09:42 83.20 83.20 83.07 83.07 0.7K
09:43 83.00 83.20 83.00 83.20 0.6K
09:44 83.10 83.10 83.10 83.10 0.3K
09:45 83.10 83.10 82.50 82.50 1.4K
09:46 82.74 82.74 82.74 82.74 0.2K
09:47 82.79 82.79 82.79 82.79 0.0K
09:48 82.58 82.58 82.58 82.58 0.0K
09:50 82.57 82.57 82.57 82.57 0.1K
09:51 82.60 82.60 82.60 82.60 0.0K
09:52 83.00 85.58 83.00 85.58 32.8K
09:53 86.21 86.21 85.26 85.26 3.3K
09:54 85.26 85.61 85.26 85.61 0.0K
09:55 85.60 85.80 85.17 85.38 1.5K
09:56 85.38 85.75 85.38 85.75 0.7K
09:57 85.77 85.77 85.75 85.75 0.2K
09:59 85.61 85.68 85.61 85.68 0.5K
10:00 85.75 85.75 85.75 85.75 3.2K
10:01 85.90 86.28 85.87 86.28 1.5K
10:02 86.24 86.24 85.75 85.95 1.0K
10:03 86.20 86.20 86.10 86.10 0.9K
10:04 85.90 86.19 85.90 86.19 0.5K
10:05 86.18 86.18 86.17 86.17 0.1K
10:06 85.88 85.88 85.88 85.88 0.0K
10:10 86.28 86.28 86.28 86.28 1.8K
10:11 86.18 86.18 86.18 86.18 0.0K
10:12 86.18 86.18 86.18 86.18 0.0K
10:13 86.18 86.36 86.18 86.36 0.1K
10:14 85.98 85.98 85.98 85.98 0.0K
10:15 85.93 85.93 85.81 85.81 0.1K
10:21 85.75 85.75 85.00 85.00 4.9K
10:22 85.58 85.58 85.22 85.40 0.5K
10:24 85.22 85.51 85.22 85.50 0.3K
10:25 85.81 86.00 85.81 86.00 0.2K
10:26 85.60 85.60 85.55 85.55 0.4K
10:27 85.90 85.90 85.90 85.90 0.5K
10:29 85.72 85.72 85.72 85.72 1.3K
10:30 85.89 85.89 85.89 85.89 0.2K
10:32 85.47 85.47 85.47 85.47 0.0K
10:33 85.57 85.57 85.57 85.57 0.0K
10:34 85.68 85.68 85.68 85.68 0.0K
10:35 85.72 86.10 85.60 86.01 1.5K
10:36 86.04 86.04 85.99 85.99 0.1K
10:38 85.95 85.95 85.95 85.95 0.1K
10:39 86.01 86.01 86.01 86.01 0.0K
10:41 86.07 86.75 86.07 86.75 2.1K
10:42 86.49 86.50 86.49 86.50 0.2K
10:44 86.49 86.49 86.26 86.30 1.1K
10:45 86.43 86.43 86.31 86.31 0.0K
10:48 86.46 86.46 86.34 86.34 0.1K
10:50 86.45 86.93 86.45 86.79 2.5K
10:51 86.79 86.79 86.79 86.79 0.0K
10:52 86.80 86.80 86.67 86.67 0.1K
10:54 86.62 86.72 86.62 86.72 0.3K
10:55 86.71 86.71 86.49 86.49 0.1K
11:00 86.53 86.53 86.53 86.53 0.0K
11:01 86.53 86.75 86.53 86.75 0.0K
11:04 86.68 86.68 86.68 86.68 0.0K
11:05 86.00 86.00 86.00 86.00 3.5K
11:06 85.60 85.60 85.53 85.53 0.5K
11:07 85.50 85.50 85.38 85.38 0.4K
11:08 85.29 85.29 85.29 85.29 0.1K
11:09 85.50 85.50 85.50 85.50 0.0K
11:10 85.62 85.92 85.62 85.92 0.9K
11:11 85.78 85.78 85.78 85.78 0.0K
11:15 85.51 85.51 85.49 85.49 0.2K
11:18 85.38 85.38 85.38 85.38 3.2K
11:19 85.38 85.39 85.38 85.39 0.3K
11:20 85.39 85.39 85.39 85.39 1.9K
11:21 85.25 85.27 85.25 85.27 0.7K
11:29 85.40 85.40 85.40 85.40 0.2K
11:33 85.45 85.45 85.45 85.45 0.0K
11:34 85.46 85.46 85.46 85.46 0.3K
11:35 85.67 85.67 85.67 85.67 0.0K
11:37 85.41 85.41 85.41 85.41 1.2K
11:38 85.20 85.20 85.20 85.20 0.2K
11:39 85.25 85.25 85.25 85.25 0.0K
11:43 85.08 85.08 85.08 85.08 0.1K
11:47 85.00 85.00 85.00 85.00 0.5K
11:48 85.00 85.00 84.61 84.91 3.2K
11:49 84.51 84.51 84.51 84.51 0.0K
11:54 84.63 84.65 84.63 84.65 0.0K
11:56 85.07 85.07 85.07 85.07 0.2K
11:58 85.12 85.26 85.12 85.26 1.9K
11:59 85.31 85.31 85.18 85.18 0.5K
12:00 85.26 85.26 85.26 85.26 0.0K
12:01 85.34 85.44 85.04 85.04 5.7K
12:02 85.16 85.16 85.16 85.16 0.1K
12:03 85.17 85.17 85.17 85.17 0.1K
12:04 85.55 85.55 85.55 85.55 0.1K
12:07 85.29 85.29 85.21 85.21 2.1K
12:08 85.79 85.79 85.79 85.79 0.2K
12:10 85.77 85.77 85.60 85.60 0.1K
12:16 85.50 85.50 85.50 85.50 0.0K
12:18 85.39 85.39 85.39 85.39 0.9K
12:19 85.20 85.20 85.20 85.20 0.1K
12:22 85.29 85.29 85.29 85.29 0.0K
12:27 85.77 85.77 85.77 85.77 0.2K
12:28 85.77 85.77 85.77 85.77 0.0K
12:30 85.46 85.79 85.46 85.79 0.4K
12:31 85.51 85.51 85.51 85.51 0.1K
12:32 85.04 85.04 85.03 85.04 3.2K
12:33 85.15 85.15 85.15 85.15 0.3K
12:34 85.44 85.44 85.44 85.44 0.0K
12:35 85.47 85.47 85.47 85.47 0.1K
12:36 85.49 85.49 85.49 85.49 0.1K
12:37 85.41 85.41 85.41 85.41 1.2K
12:38 85.41 85.41 85.02 85.02 0.1K
12:40 85.14 85.14 85.14 85.14 0.0K
12:43 85.58 85.58 85.58 85.58 0.3K
12:45 85.46 85.61 85.42 85.48 0.3K
12:46 85.50 85.50 85.48 85.48 0.2K
12:47 85.48 85.48 85.48 85.48 0.0K
12:48 85.48 85.83 85.48 85.83 4.7K
12:49 85.50 85.50 85.45 85.45 0.0K
12:50 85.45 85.45 85.38 85.38 0.0K
12:51 85.36 85.36 85.34 85.34 0.0K
12:52 85.69 85.69 85.48 85.48 0.1K
12:54 85.48 85.48 85.33 85.33 0.1K
12:55 85.33 85.36 85.33 85.36 0.0K
12:56 85.37 85.37 85.37 85.37 0.0K
13:00 85.38 85.38 85.38 85.38 0.0K
13:01 85.38 85.69 85.38 85.48 0.1K
13:02 85.42 85.60 85.38 85.48 0.1K
13:03 85.48 85.55 85.48 85.48 0.1K
13:04 85.48 85.52 85.47 85.47 0.3K
13:05 85.47 85.47 85.47 85.47 0.6K
13:06 85.47 85.47 85.47 85.47 0.0K
13:11 85.58 85.58 85.58 85.58 0.1K
13:13 85.59 85.59 85.47 85.47 0.1K
13:19 85.62 85.62 85.62 85.62 1.5K
13:20 85.49 85.49 85.49 85.49 0.5K
13:23 85.12 85.12 85.12 85.12 0.1K
13:28 85.19 85.19 85.19 85.19 0.0K
13:34 85.49 85.49 85.49 85.49 0.3K
13:39 85.50 85.50 85.50 85.50 0.1K
13:40 85.32 85.32 85.18 85.18 0.2K
13:41 85.26 85.26 85.26 85.26 0.0K
13:42 85.26 85.26 85.26 85.26 0.0K
13:43 85.11 85.32 85.11 85.15 0.2K
13:46 85.37 85.37 85.37 85.37 0.0K
13:47 85.40 85.48 85.40 85.48 0.1K
13:53 85.46 85.50 85.46 85.50 0.2K
13:54 85.50 85.50 85.50 85.50 0.1K
13:55 85.53 85.53 85.50 85.50 0.7K
13:56 85.44 85.44 85.43 85.43 0.1K
13:57 85.56 85.56 85.50 85.50 0.0K
13:59 85.85 85.85 85.58 85.58 0.2K
14:01 85.54 85.54 85.54 85.54 0.6K
14:04 85.73 85.73 85.52 85.54 0.2K
14:06 85.65 85.65 85.65 85.65 0.3K
14:07 85.85 85.85 85.85 85.85 0.0K
14:08 85.41 85.82 85.41 85.56 0.1K
14:09 85.57 85.57 85.57 85.57 0.0K
14:10 85.59 85.59 85.59 85.59 0.1K
14:12 85.51 85.51 85.51 85.51 0.0K
14:15 85.20 85.20 85.20 85.20 0.1K
14:16 85.02 85.02 85.02 85.02 0.9K
14:17 85.15 85.15 84.97 84.97 0.1K
14:18 85.13 85.13 85.13 85.13 0.2K
14:19 85.01 85.01 85.01 85.01 0.1K
14:20 84.91 84.91 84.91 84.91 0.2K
14:24 84.89 84.89 84.64 84.64 0.3K
14:25 85.11 85.11 85.11 85.11 0.1K
14:27 85.54 85.54 85.54 85.54 1.0K
14:30 85.95 85.95 85.55 85.65 0.1K
14:32 85.57 85.57 85.57 85.57 1.1K
14:33 85.85 85.85 85.85 85.85 0.1K
14:35 85.75 85.75 85.75 85.75 0.0K
14:37 85.89 85.94 85.63 85.63 0.2K
14:38 85.60 85.74 85.60 85.74 0.2K
14:39 85.56 85.56 85.56 85.56 0.0K
14:41 85.89 85.89 85.81 85.81 0.3K
14:45 85.75 85.75 85.75 85.75 0.2K
14:48 85.75 85.75 85.75 85.75 0.4K
14:51 85.75 85.75 85.75 85.75 0.1K
14:52 85.74 85.74 85.51 85.51 0.1K
14:55 85.55 85.55 85.55 85.55 0.1K
14:58 85.52 85.52 85.52 85.52 0.1K
15:00 85.52 85.57 85.52 85.57 0.4K
15:01 85.73 85.73 85.60 85.60 0.1K
15:02 85.50 85.50 85.32 85.32 1.7K
15:03 85.31 85.31 85.31 85.31 0.0K
15:04 85.16 85.16 85.00 85.00 0.1K
15:05 84.95 85.16 84.95 85.09 0.4K
15:06 84.92 84.92 84.92 84.92 0.4K
15:07 85.00 85.13 85.00 85.00 0.1K
15:08 84.99 85.06 84.99 85.01 0.9K
15:09 85.50 85.50 85.50 85.50 1.7K
15:10 84.73 84.73 84.73 84.73 0.6K
15:11 84.88 85.23 84.47 85.23 1.4K
15:12 84.77 84.77 84.55 84.55 3.6K
15:14 84.45 84.51 84.36 84.36 0.7K
15:15 84.37 84.37 84.24 84.24 0.8K
15:16 84.23 84.23 83.41 83.41 0.4K
15:17 83.40 83.48 83.00 83.00 1.3K
15:18 82.74 83.40 82.74 83.19 1.9K
15:19 83.20 83.20 83.00 83.03 1.0K
15:20 84.25 85.29 84.25 84.73 5.0K
15:21 84.63 84.63 84.01 84.39 0.9K
15:22 84.38 84.38 84.26 84.26 0.0K
15:23 84.95 86.50 84.95 86.50 1.9K
15:24 86.57 86.88 86.55 86.85 0.8K
15:25 86.60 86.89 86.55 86.56 1.3K
15:26 86.60 86.89 86.26 86.26 1.3K
15:27 86.89 86.89 85.17 85.17 0.4K
15:29 86.90 86.90 84.83 84.83 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし