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
09:08 70.65 70.65 70.65 70.65 6.6K
09:17 73.51 73.51 73.51 73.51 0.0K
09:18 74.65 78.84 74.65 77.84 0.1K
09:19 77.00 77.39 77.00 77.39 0.6K
09:20 76.95 77.24 75.84 77.24 0.6K
09:21 77.48 77.48 77.48 77.48 0.7K
09:22 77.09 78.96 77.09 78.96 3.6K
09:23 79.23 79.29 73.52 76.00 2.7K
09:24 77.01 78.24 77.01 78.24 2.4K
09:25 78.19 78.19 78.19 78.19 0.7K
09:26 78.59 78.59 78.59 78.59 0.7K
09:27 78.59 78.59 77.66 78.19 0.8K
09:28 77.84 78.39 77.84 78.39 0.3K
09:29 78.11 78.58 77.99 77.99 0.3K
09:30 77.88 78.25 76.91 78.14 0.3K
09:31 78.23 78.69 78.23 78.66 0.2K
09:32 77.88 78.35 77.61 77.61 0.8K
09:33 77.62 77.62 77.61 77.61 0.1K
09:34 77.06 77.06 77.06 77.06 0.0K
09:35 77.49 77.49 76.96 76.96 0.0K
09:36 76.75 77.55 76.75 77.55 2.5K
09:37 77.01 77.52 77.01 77.52 0.5K
09:38 77.06 77.06 77.06 77.06 0.0K
09:39 77.20 77.20 76.97 76.97 1.0K
09:40 76.97 78.31 76.97 78.31 0.2K
09:41 77.03 77.03 77.03 77.03 0.2K
09:42 76.11 76.51 76.11 76.51 0.3K
09:43 76.46 76.93 76.02 76.02 0.3K
09:44 76.15 76.29 75.76 76.29 0.3K
09:45 76.56 76.76 76.48 76.54 0.2K
09:46 76.65 76.65 76.29 76.56 0.1K
09:47 76.52 76.52 76.49 76.50 0.0K
09:48 76.48 76.56 76.48 76.56 0.0K
09:50 76.57 76.57 76.56 76.56 0.1K
09:51 76.65 76.89 76.65 76.89 0.1K
09:52 76.47 76.81 76.47 76.81 0.0K
09:54 76.87 76.87 76.87 76.87 0.3K
09:55 76.76 77.19 76.76 77.04 1.0K
09:56 77.11 77.76 77.11 77.76 1.5K
09:58 76.99 78.19 76.99 78.19 0.8K
09:59 77.15 77.15 77.15 77.15 0.0K
10:00 77.51 77.51 77.51 77.51 0.6K
10:01 77.51 77.51 77.51 77.51 0.0K
10:02 77.10 77.35 77.10 77.32 1.1K
10:03 77.14 77.33 77.14 77.33 0.1K
10:04 77.32 77.47 77.32 77.47 0.0K
10:05 77.47 77.47 77.31 77.31 0.2K
10:06 77.31 77.31 77.31 77.31 0.0K
10:07 77.50 77.79 77.40 77.79 0.0K
10:08 77.75 77.75 77.75 77.75 0.1K
10:09 77.57 77.57 77.18 77.24 0.6K
10:10 77.27 77.27 77.24 77.24 0.1K
10:13 77.25 77.25 77.25 77.25 0.1K
10:14 77.64 77.64 77.64 77.64 0.0K
10:15 77.60 77.68 77.46 77.68 0.0K
10:17 77.46 77.46 77.27 77.27 0.2K
10:19 77.00 77.37 77.00 77.37 0.6K
10:22 77.49 77.49 77.49 77.49 0.1K
10:25 77.43 77.54 77.43 77.54 0.1K
10:26 77.43 77.61 77.43 77.58 0.2K
10:27 77.52 77.52 77.52 77.52 0.0K
10:28 77.54 77.91 77.54 77.91 0.2K
10:29 77.67 77.98 77.67 77.98 0.1K
10:30 77.98 78.02 77.82 77.82 0.3K
10:31 77.80 77.80 77.80 77.80 0.0K
10:32 77.70 77.70 77.70 77.70 0.0K
10:33 77.76 77.90 77.64 77.90 0.1K
10:34 77.89 77.89 77.89 77.89 0.0K
10:36 77.84 77.84 77.84 77.84 0.0K
10:37 77.53 77.53 77.49 77.49 0.3K
10:39 77.45 77.55 77.45 77.55 0.2K
10:41 77.59 77.59 77.59 77.59 0.1K
10:42 77.62 77.62 77.62 77.62 0.5K
10:43 77.81 78.89 77.81 78.00 5.7K
10:44 78.03 78.03 77.94 77.94 0.3K
10:46 77.84 77.89 77.84 77.89 0.0K
10:47 78.01 78.01 78.01 78.01 0.0K
10:50 78.30 78.30 78.30 78.30 0.1K
10:51 78.73 78.73 78.73 78.73 0.0K
10:53 78.67 78.96 78.67 78.96 0.1K
10:54 78.57 79.48 78.57 79.48 0.6K
10:55 78.73 78.73 78.73 78.73 0.0K
10:56 78.93 78.95 78.86 78.95 0.4K
10:58 78.71 78.94 78.49 78.74 1.1K
10:59 78.71 78.71 78.54 78.54 0.4K
11:00 78.73 78.92 78.73 78.92 0.1K
11:02 78.99 78.99 78.99 78.99 0.1K
11:03 78.63 78.68 78.63 78.66 1.1K
11:04 78.62 78.62 78.36 78.36 2.2K
11:05 77.71 78.17 77.71 78.17 0.5K
11:06 78.64 78.64 78.64 78.64 0.0K
11:09 78.65 78.65 78.65 78.65 0.0K
11:11 78.63 78.63 78.61 78.61 0.0K
11:12 78.61 78.61 78.61 78.61 0.2K
11:17 78.61 78.61 78.61 78.61 0.1K
11:18 78.61 78.61 78.31 78.31 0.2K
11:19 78.31 78.31 78.31 78.31 0.0K
11:20 78.17 78.23 78.17 78.23 0.1K
11:22 78.17 78.17 77.99 78.07 0.2K
11:23 78.08 78.08 78.07 78.07 0.1K
11:30 78.34 78.34 78.34 78.34 0.0K
11:32 78.38 78.38 78.38 78.38 0.0K
11:33 78.38 78.58 78.38 78.58 0.1K
11:34 78.54 78.54 78.54 78.54 0.0K
11:44 78.51 78.51 78.22 78.22 0.0K
11:45 78.32 78.32 78.32 78.32 0.0K
11:51 78.31 78.31 78.31 78.31 0.0K
11:52 77.00 77.00 76.59 76.59 15.8K
11:53 76.85 77.20 76.85 77.20 0.9K
11:54 77.11 77.11 77.06 77.06 0.3K
11:56 76.50 76.50 76.35 76.35 0.4K
11:57 76.08 76.08 76.08 76.08 0.3K
11:58 76.15 76.15 76.15 76.15 0.7K
11:59 76.03 76.03 76.03 76.03 0.0K
12:00 76.75 76.75 76.75 76.75 0.0K
12:02 75.72 75.72 75.72 75.72 0.4K
12:08 76.49 76.49 76.49 76.49 0.0K
12:09 76.09 76.39 76.09 76.39 0.5K
12:10 75.41 75.61 75.41 75.61 0.7K
12:11 75.40 75.40 75.40 75.40 1.1K
12:13 75.76 75.76 75.76 75.76 0.0K
12:14 73.78 74.69 73.78 74.69 56.2K
12:15 74.85 74.85 74.85 74.85 0.8K
12:16 74.80 75.12 74.07 74.07 1.4K
12:18 74.16 74.16 74.16 74.16 0.2K
12:20 74.89 74.89 74.26 74.86 0.7K
12:21 74.26 74.26 74.26 74.26 0.3K
12:22 74.26 74.26 74.26 74.26 0.1K
12:23 74.50 74.50 74.50 74.50 0.0K
12:24 74.27 74.27 74.27 74.27 0.1K
12:25 74.38 74.38 74.26 74.26 0.1K
12:27 74.48 74.48 74.48 74.48 0.0K
12:28 74.64 74.64 74.40 74.40 0.3K
12:31 74.25 74.25 74.25 74.25 0.9K
12:34 74.48 74.48 74.48 74.48 0.2K
12:36 74.66 74.66 74.48 74.48 0.2K
12:38 74.48 74.48 74.48 74.48 0.1K
12:44 74.65 74.65 74.65 74.65 0.2K
12:48 74.55 74.74 74.55 74.74 0.7K
12:49 74.81 74.81 74.81 74.81 0.1K
12:50 74.84 74.84 74.84 74.84 0.1K
12:51 74.94 74.94 74.94 74.94 0.0K
12:52 74.68 74.68 74.40 74.40 0.0K
12:53 74.20 74.20 74.20 74.20 1.0K
12:54 74.35 74.35 74.35 74.35 0.0K
12:56 74.30 74.30 74.30 74.30 0.1K
12:58 74.52 74.52 74.52 74.52 0.0K
13:04 74.46 74.50 74.46 74.50 0.8K
13:07 74.20 74.20 73.52 73.52 2.0K
13:09 74.03 74.03 74.03 74.03 0.1K
13:10 74.06 74.06 74.06 74.06 0.0K
13:11 74.08 74.08 74.08 74.08 0.0K
13:13 74.02 74.02 73.93 73.93 0.3K
13:14 73.97 74.06 73.97 74.06 0.2K
13:15 74.27 74.27 74.05 74.05 0.0K
13:19 74.11 74.11 74.11 74.11 0.1K
13:20 73.52 73.52 73.52 73.52 0.5K
13:21 73.84 73.84 73.82 73.82 0.4K
13:22 73.80 73.80 73.80 73.80 0.0K
13:24 74.00 74.00 74.00 74.00 0.0K
13:26 74.20 74.20 74.20 74.20 0.0K
13:27 74.38 74.38 74.38 74.38 0.3K
13:29 74.38 74.49 74.34 74.36 0.5K
13:30 74.34 74.34 74.18 74.19 0.0K
13:31 74.20 74.20 74.20 74.20 0.0K
13:32 74.20 74.52 74.07 74.52 0.1K
13:35 74.52 74.52 74.52 74.52 0.0K
13:41 74.47 74.55 74.47 74.55 0.1K
13:42 74.50 74.68 74.50 74.68 0.1K
13:43 74.99 74.99 74.99 74.99 1.1K
13:45 74.80 74.80 74.54 74.54 0.2K
13:46 74.76 74.76 74.76 74.76 0.0K
13:47 74.81 75.02 74.81 75.02 0.7K
13:48 75.00 75.02 75.00 75.02 0.2K
13:49 74.82 74.82 74.81 74.81 0.1K
13:50 74.88 74.96 74.88 74.96 0.4K
13:52 74.89 74.89 74.89 74.89 0.0K
13:53 74.88 74.88 74.88 74.88 0.1K
13:54 74.93 74.93 74.93 74.93 0.0K
13:55 74.80 75.00 74.80 75.00 0.6K
13:56 74.88 75.19 74.82 75.19 1.0K
13:57 75.10 75.18 75.10 75.18 0.0K
13:58 75.19 75.19 75.19 75.19 0.0K
13:59 75.19 75.19 75.03 75.03 0.0K
14:01 74.98 74.98 74.98 74.98 0.0K
14:02 74.96 74.96 74.96 74.96 0.0K
14:05 75.15 75.15 75.15 75.15 0.0K
14:06 75.16 75.16 75.16 75.16 0.0K
14:08 75.12 75.12 75.12 75.12 0.0K
14:09 75.01 75.01 75.01 75.01 0.1K
14:10 75.00 75.00 75.00 75.00 0.1K
14:13 75.09 75.09 75.09 75.09 0.0K
14:15 75.14 75.14 75.10 75.10 0.1K
14:17 75.10 75.10 75.10 75.10 0.1K
14:26 75.35 75.35 74.96 74.98 1.1K
14:27 74.96 75.19 74.96 75.19 0.3K
14:28 75.17 75.17 75.12 75.12 0.1K
14:29 75.07 75.07 75.07 75.07 0.0K
14:30 75.12 75.12 75.12 75.12 0.2K
14:31 75.10 75.10 75.10 75.10 0.0K
14:32 75.12 75.65 75.12 75.65 0.6K
14:33 75.61 75.65 75.57 75.64 0.3K
14:34 75.22 75.22 75.21 75.21 0.0K
14:35 75.43 75.43 75.43 75.43 0.1K
14:37 75.10 75.10 75.00 75.00 0.1K
14:38 74.90 74.90 74.90 74.90 0.1K
14:43 75.38 75.48 74.99 74.99 3.1K
14:44 74.99 75.08 74.99 75.08 0.2K
14:46 75.13 75.13 74.95 74.95 0.2K
14:47 74.86 74.92 74.80 74.80 0.3K
14:48 74.80 75.09 74.80 75.09 2.6K
14:49 75.29 75.29 75.29 75.29 1.5K
14:50 75.21 75.27 75.21 75.27 1.1K
14:52 75.08 75.14 75.07 75.14 1.2K
14:53 75.14 75.14 75.12 75.12 0.0K
14:54 74.87 75.08 74.86 74.86 0.2K
14:55 74.91 74.92 74.91 74.91 0.0K
14:56 75.13 75.37 75.13 75.24 2.9K
14:57 75.27 75.31 75.26 75.26 0.2K
14:58 75.19 75.19 75.15 75.15 0.1K
15:00 75.15 75.15 75.15 75.15 0.1K
15:01 75.22 75.22 75.22 75.22 0.1K
15:02 75.23 75.24 75.22 75.22 0.1K
15:03 75.22 75.22 75.22 75.22 0.1K
15:04 75.79 75.79 75.44 75.56 1.1K
15:05 75.99 75.99 75.99 75.99 0.1K
15:06 75.61 75.68 75.52 75.62 0.6K
15:07 75.62 75.62 75.50 75.50 0.2K
15:08 75.62 76.29 75.62 76.29 1.1K
15:09 75.93 75.93 75.65 75.65 0.5K
15:10 75.62 75.62 75.62 75.62 0.0K
15:11 75.58 75.58 75.58 75.58 0.6K
15:12 75.50 75.50 75.01 75.01 1.7K
15:13 74.80 75.48 74.80 75.48 0.2K
15:14 75.47 75.47 75.47 75.47 0.0K
15:15 75.01 75.01 75.01 75.01 0.1K
15:16 75.00 75.00 74.86 74.86 0.1K
15:17 74.86 74.90 74.81 74.90 0.2K
15:18 74.90 74.90 74.90 74.90 0.9K
15:19 74.76 74.80 74.67 74.72 0.3K
15:20 74.68 75.05 74.68 74.96 3.3K
15:21 74.90 75.07 74.89 74.89 0.4K
15:22 75.07 75.83 75.07 75.45 3.0K
15:23 75.26 75.26 75.26 75.26 0.0K
15:24 74.80 76.15 74.80 76.15 0.1K
15:25 75.05 75.05 75.01 75.01 0.3K
15:27 76.44 76.45 76.44 76.45 0.0K
15:28 76.25 76.25 75.05 75.06 0.1K
15:29 77.40 77.40 75.20 75.28 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし