CL Educate Ltd (CARU)

CARU
🏛️ インド →
90.89
最終更新: 2025-10-06
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 80.10 80.10 80.10 80.10 1.8K
09:15 81.55 81.55 80.10 80.10 0.9K
09:16 80.22 80.22 79.61 79.61 1.4K
09:17 79.09 79.53 79.09 79.51 1.7K
09:18 79.40 79.40 79.13 79.13 0.1K
09:19 79.12 79.12 78.83 78.83 0.3K
09:20 78.51 78.74 77.71 78.26 2.4K
09:21 78.49 78.49 77.91 78.06 1.0K
09:22 78.02 78.25 77.84 77.84 0.7K
09:23 77.87 77.87 77.87 77.87 0.1K
09:24 77.90 77.90 76.97 77.43 2.7K
09:25 77.00 77.00 76.81 76.81 0.4K
09:26 77.52 77.52 77.05 77.33 0.6K
09:27 77.33 77.41 77.33 77.41 0.3K
09:28 77.16 77.26 77.16 77.26 0.1K
09:29 77.32 77.32 77.04 77.04 0.3K
09:30 76.57 76.81 76.57 76.81 2.4K
09:31 76.60 76.99 75.50 75.50 5.1K
09:32 76.38 76.79 76.38 76.77 1.9K
09:33 76.50 76.76 76.50 76.71 0.2K
09:34 76.74 76.74 76.71 76.71 0.7K
09:35 76.71 76.71 76.33 76.33 1.3K
09:36 76.33 76.33 76.05 76.05 0.2K
09:37 76.22 76.41 76.22 76.41 0.0K
09:38 76.00 76.00 75.90 76.00 0.6K
09:39 75.47 75.78 75.40 75.78 1.7K
09:40 76.06 76.06 76.06 76.06 0.1K
09:41 75.62 75.69 75.62 75.69 4.2K
09:42 75.86 75.88 75.86 75.88 0.1K
09:43 75.94 76.04 75.94 76.04 0.5K
09:44 76.00 76.00 75.90 76.00 0.5K
09:46 75.56 75.56 75.26 75.26 10.3K
09:47 75.34 75.34 75.26 75.26 0.7K
09:48 75.29 75.64 75.26 75.64 3.8K
09:49 75.86 75.86 75.00 75.00 0.9K
09:50 75.01 75.40 75.01 75.25 4.4K
09:51 75.25 75.25 75.25 75.25 0.1K
09:52 75.25 75.40 75.16 75.40 0.4K
09:53 75.03 75.16 75.03 75.16 0.2K
09:54 75.45 75.45 75.45 75.45 0.2K
09:55 75.43 75.43 75.43 75.43 0.1K
09:56 75.26 75.26 75.15 75.15 0.1K
09:57 75.15 75.30 75.15 75.30 0.2K
09:58 75.33 75.33 75.25 75.25 0.1K
09:59 75.39 75.39 75.39 75.39 0.1K
10:01 75.36 75.36 75.11 75.11 0.2K
10:02 75.10 75.11 75.03 75.03 0.2K
10:03 75.03 75.12 74.70 74.70 0.5K
10:04 75.18 75.35 75.18 75.18 0.2K
10:05 75.40 75.40 75.40 75.40 0.1K
10:06 75.49 75.49 75.46 75.46 0.2K
10:07 75.49 75.50 75.39 75.50 1.9K
10:08 75.42 75.59 75.41 75.55 0.6K
10:09 75.43 75.54 75.43 75.51 0.7K
10:10 75.56 75.56 75.46 75.46 1.2K
10:11 75.30 75.39 75.30 75.39 1.0K
10:12 75.38 75.38 75.15 75.15 0.1K
10:13 75.58 75.58 75.35 75.35 0.0K
10:14 75.31 75.31 75.15 75.15 0.0K
10:15 75.29 75.63 75.06 75.50 2.1K
10:16 75.60 75.98 75.60 75.80 2.7K
10:18 75.89 75.89 75.89 75.89 0.0K
10:19 76.00 76.00 76.00 76.00 0.6K
10:21 75.77 75.77 75.70 75.70 0.1K
10:22 75.72 75.72 75.72 75.72 1.2K
10:23 75.84 75.89 75.84 75.89 1.3K
10:24 75.89 75.89 75.89 75.89 0.0K
10:25 75.65 75.65 75.65 75.65 0.1K
10:26 75.61 75.61 75.61 75.61 0.1K
10:28 75.68 75.73 75.68 75.72 0.1K
10:29 75.69 75.69 75.65 75.65 0.0K
10:30 75.61 75.73 75.61 75.61 0.0K
10:31 75.50 75.50 75.40 75.40 0.2K
10:32 75.56 75.56 75.41 75.41 0.0K
10:33 75.55 75.56 75.55 75.56 0.5K
10:35 75.44 75.44 75.44 75.44 0.0K
10:36 75.37 75.39 75.37 75.39 0.2K
10:37 75.66 75.66 75.64 75.64 0.1K
10:38 75.64 75.64 75.64 75.64 0.1K
10:39 75.36 75.64 75.36 75.64 1.1K
10:41 75.37 75.45 75.37 75.45 0.2K
10:44 75.36 75.36 75.36 75.36 0.0K
10:45 75.32 75.32 75.32 75.32 0.0K
10:46 75.42 75.42 75.42 75.42 0.0K
10:47 75.40 75.40 75.40 75.40 0.0K
10:50 75.44 75.50 75.44 75.50 0.0K
10:51 75.46 75.46 75.46 75.46 0.1K
10:55 75.55 75.55 75.55 75.55 0.0K
10:56 75.54 75.54 75.54 75.54 0.0K
11:01 75.46 75.46 75.46 75.46 0.0K
11:02 75.46 75.46 75.46 75.46 0.0K
11:04 75.27 75.31 75.27 75.31 0.8K
11:05 75.31 75.31 75.31 75.31 0.0K
11:06 75.55 75.55 75.30 75.30 2.5K
11:07 75.27 75.27 75.19 75.22 0.1K
11:10 75.24 75.24 75.23 75.23 0.7K
11:12 75.26 75.27 75.26 75.27 0.0K
11:16 75.24 75.24 75.24 75.24 0.0K
11:19 75.45 75.45 75.45 75.45 0.0K
11:20 75.34 75.34 75.34 75.34 0.0K
11:27 75.46 75.46 75.46 75.46 0.1K
11:28 75.40 75.40 75.40 75.40 0.0K
11:29 75.50 75.64 75.50 75.64 0.4K
11:30 75.61 75.61 75.61 75.61 0.1K
11:31 75.41 75.44 75.36 75.44 0.3K
11:32 75.53 75.53 75.53 75.53 0.1K
11:35 75.57 75.57 75.57 75.57 0.0K
11:36 75.50 75.50 75.50 75.50 0.2K
11:39 75.50 75.50 75.50 75.50 0.2K
11:40 75.51 75.51 75.51 75.51 0.1K
11:41 75.49 75.49 75.49 75.49 0.0K
11:42 75.89 75.89 75.80 75.80 2.8K
11:44 75.77 75.80 75.71 75.71 0.2K
11:45 75.77 75.78 75.77 75.78 0.0K
11:46 75.78 76.00 75.78 76.00 0.5K
11:47 75.81 75.81 75.80 75.80 0.0K
11:48 75.84 75.84 75.75 75.83 1.2K
11:49 75.82 75.89 75.77 75.89 0.4K
11:50 75.88 75.88 75.78 75.78 0.1K
11:51 75.88 76.04 75.88 76.04 0.1K
11:52 76.13 76.40 76.13 76.40 5.1K
11:53 76.15 76.19 76.15 76.19 0.5K
11:54 76.22 76.22 76.22 76.22 0.2K
11:56 76.21 76.21 76.21 76.21 0.0K
11:57 76.20 76.23 76.20 76.23 0.1K
11:58 76.39 76.39 76.20 76.20 0.2K
11:59 76.32 76.44 76.28 76.43 0.6K
12:00 76.20 76.20 76.10 76.10 0.0K
12:01 76.06 76.21 76.06 76.21 0.1K
12:02 76.45 76.45 76.29 76.29 0.2K
12:03 76.08 76.08 76.06 76.06 0.2K
12:04 76.05 76.05 76.05 76.05 0.1K
12:07 76.25 76.25 76.25 76.25 0.0K
12:10 76.37 76.37 76.37 76.37 1.0K
12:12 75.71 75.93 75.71 75.93 4.5K
12:13 76.23 76.23 75.95 75.95 0.1K
12:15 76.20 76.20 76.20 76.20 0.0K
12:17 76.08 76.08 76.08 76.08 0.1K
12:18 76.27 76.27 76.27 76.27 0.2K
12:19 76.10 76.10 76.08 76.08 0.6K
12:20 76.21 76.21 76.21 76.21 0.0K
12:22 76.05 76.05 76.05 76.05 0.1K
12:23 76.13 76.13 76.13 76.13 0.0K
12:24 76.14 76.14 76.05 76.05 0.4K
12:25 76.13 76.13 76.13 76.13 0.1K
12:26 76.00 76.10 76.00 76.10 1.3K
12:33 76.43 76.43 76.27 76.27 0.3K
12:34 76.27 76.27 76.27 76.27 0.0K
12:35 76.53 76.53 76.53 76.53 0.1K
12:36 76.51 76.51 76.51 76.51 0.1K
12:37 76.52 76.55 76.51 76.51 0.1K
12:38 76.51 76.51 76.51 76.51 0.0K
12:39 76.61 76.61 76.59 76.59 0.1K
12:41 76.57 76.57 76.52 76.52 0.1K
12:42 76.52 76.70 76.51 76.70 0.1K
12:43 76.69 76.69 76.60 76.69 0.3K
12:44 76.79 76.80 76.79 76.80 0.1K
12:45 76.70 76.70 76.69 76.70 0.1K
12:46 76.70 76.70 76.70 76.70 0.0K
12:47 76.70 76.70 76.70 76.70 0.1K
12:48 76.86 77.64 76.86 77.64 0.7K
12:49 77.61 77.61 77.21 77.23 1.3K
12:50 77.25 77.49 77.24 77.26 0.2K
12:51 77.26 77.34 77.24 77.25 0.8K
12:52 77.25 77.59 77.25 77.36 0.2K
12:53 77.35 77.36 77.25 77.35 0.4K
12:54 77.28 77.30 77.26 77.30 0.0K
12:55 77.32 77.32 77.32 77.32 0.0K
12:56 77.45 77.45 77.43 77.45 0.1K
12:57 77.46 77.61 77.43 77.61 0.3K
12:58 77.64 77.68 77.64 77.68 0.2K
12:59 77.63 77.63 77.45 77.45 0.3K
13:00 77.65 77.65 77.65 77.65 0.0K
13:01 77.58 77.58 77.45 77.46 0.2K
13:02 77.45 77.46 77.43 77.43 0.0K
13:03 77.47 77.70 77.47 77.70 0.7K
13:04 77.70 77.79 77.70 77.79 0.0K
13:06 77.67 77.80 77.66 77.80 0.1K
13:08 77.82 80.21 77.82 80.15 17.1K
13:09 80.01 80.10 80.00 80.10 1.1K
13:10 80.11 80.63 80.11 80.61 1.1K
13:11 80.17 81.77 80.17 81.77 4.5K
13:12 81.05 81.75 81.05 81.75 0.4K
13:13 81.39 81.77 81.38 81.77 0.3K
13:14 81.50 82.94 81.50 82.90 1.3K
13:15 82.51 82.51 82.11 82.30 1.5K
13:16 82.25 82.35 82.21 82.31 0.4K
13:17 83.39 83.39 82.41 83.00 1.3K
13:18 83.49 83.49 83.20 83.20 1.3K
13:19 83.99 84.38 83.21 84.38 1.6K
13:20 84.59 84.83 84.00 84.40 5.1K
13:21 84.41 84.78 84.07 84.07 2.6K
13:22 84.01 84.50 84.01 84.50 1.9K
13:23 84.50 84.50 83.65 83.75 3.3K
13:24 83.75 83.75 83.65 83.65 0.6K
13:25 83.50 83.65 83.12 83.40 1.8K
13:26 83.40 83.40 83.13 83.13 0.1K
13:27 83.13 83.30 83.13 83.30 0.2K
13:28 83.61 84.00 83.60 84.00 2.8K
13:29 83.61 84.01 83.61 84.01 0.7K
13:30 83.81 83.91 83.61 83.61 0.6K
13:31 83.71 83.80 83.61 83.80 0.2K
13:32 83.86 83.89 83.50 83.50 1.3K
13:33 83.28 83.28 83.28 83.28 0.0K
13:34 83.08 83.08 83.00 83.00 0.6K
13:35 83.00 83.31 82.85 82.85 0.5K
13:36 82.81 82.81 82.76 82.76 0.1K
13:38 82.62 82.62 81.81 81.81 1.5K
13:39 81.83 81.83 81.83 81.83 0.1K
13:40 81.83 81.83 81.83 81.83 0.1K
13:42 81.83 81.83 81.83 81.83 0.1K
13:43 81.81 81.81 81.75 81.75 0.5K
13:45 81.80 81.80 81.80 81.80 0.6K
13:46 81.71 81.71 81.25 81.25 0.2K
13:47 81.19 81.19 81.19 81.19 1.4K
13:48 81.19 81.19 81.19 81.19 1.1K
13:50 81.04 81.04 81.04 81.04 0.3K
13:51 81.64 81.90 81.40 81.40 1.0K
13:52 81.53 82.17 81.53 82.17 1.9K
13:53 81.80 81.80 81.61 81.61 3.0K
13:56 81.58 81.59 81.58 81.59 1.3K
13:57 82.01 82.04 81.99 81.99 1.1K
13:58 81.71 81.71 81.71 81.71 0.0K
14:01 81.63 82.09 81.63 82.09 0.6K
14:02 82.18 82.50 82.00 82.50 0.4K
14:03 82.47 82.47 82.47 82.47 0.2K
14:06 82.21 82.21 82.21 82.21 0.0K
14:07 82.18 82.18 82.18 82.18 0.3K
14:08 82.18 82.29 82.18 82.29 0.3K
14:09 82.39 82.39 82.39 82.39 0.1K
14:10 82.41 82.41 82.41 82.41 1.1K
14:13 81.67 81.69 81.67 81.69 1.4K
14:15 81.64 81.64 81.64 81.64 0.2K
14:16 81.75 81.75 81.44 81.44 0.2K
14:17 81.48 81.48 81.48 81.48 0.1K
14:18 81.66 82.39 81.65 82.39 0.3K
14:20 81.83 81.83 81.63 81.63 0.4K
14:21 81.80 81.80 81.80 81.80 0.1K
14:22 81.62 81.62 81.61 81.61 0.2K
14:24 81.80 81.80 81.80 81.80 0.2K
14:26 82.00 82.00 81.93 81.93 0.6K
14:27 81.63 81.63 81.63 81.63 0.1K
14:28 81.62 81.62 81.51 81.51 0.1K
14:29 81.52 81.52 81.12 81.12 1.4K
14:30 81.47 81.47 81.07 81.07 0.2K
14:31 81.10 81.10 81.10 81.10 0.1K
14:32 81.47 81.47 81.17 81.17 0.3K
14:33 81.17 81.17 81.17 81.17 0.1K
14:35 81.18 81.18 81.18 81.18 0.1K
14:36 81.25 81.25 81.25 81.25 0.2K
14:37 81.33 81.33 81.32 81.32 0.2K
14:38 81.21 81.21 81.21 81.21 0.5K
14:39 81.21 81.21 81.21 81.21 0.2K
14:41 81.21 81.21 81.21 81.21 0.2K
14:42 81.30 81.30 81.30 81.30 0.1K
14:43 81.23 81.23 81.23 81.23 0.3K
14:45 81.62 81.62 81.21 81.21 0.2K
14:46 81.30 81.30 81.30 81.30 1.0K
14:47 81.36 81.36 81.36 81.36 0.1K
14:48 81.25 81.31 81.25 81.31 0.1K
14:49 81.08 81.08 81.08 81.08 0.2K
14:50 81.12 81.12 81.12 81.12 0.1K
14:51 81.11 81.11 81.11 81.11 0.2K
14:52 81.05 81.05 80.67 80.67 0.8K
14:53 80.66 80.66 80.66 80.66 0.1K
14:54 80.64 81.11 80.64 81.11 0.2K
14:55 80.72 80.72 80.65 80.65 0.2K
14:56 80.55 80.69 80.55 80.69 0.4K
14:58 80.50 80.50 80.50 80.50 0.4K
14:59 80.22 80.94 80.22 80.94 0.6K
15:00 80.68 80.68 80.42 80.42 0.3K
15:02 80.27 80.27 80.27 80.27 0.1K
15:03 80.47 80.47 80.20 80.20 0.3K
15:05 80.20 80.20 80.20 80.20 0.0K
15:06 80.24 80.24 80.23 80.23 0.0K
15:07 80.49 80.49 80.49 80.49 0.0K
15:10 80.79 80.79 80.79 80.79 0.1K
15:12 80.49 80.49 80.49 80.49 0.4K
15:14 80.70 80.86 80.70 80.86 0.0K
15:15 80.93 80.93 80.93 80.93 0.1K
15:16 80.75 80.75 80.41 80.41 2.2K
15:17 80.53 80.53 80.53 80.53 0.0K
15:19 80.18 80.18 80.18 80.18 0.4K
15:20 80.18 80.52 80.18 80.52 2.6K
15:21 81.47 81.47 81.10 81.10 3.3K
15:23 81.25 82.12 81.25 82.12 0.4K
15:24 81.10 81.10 81.08 81.09 0.3K
15:25 81.74 82.09 81.00 81.00 0.7K
15:26 81.00 81.00 81.00 81.00 0.1K
15:27 80.35 81.39 80.35 81.39 1.9K
15:28 81.55 81.55 81.00 81.00 0.1K
15:29 80.36 80.96 80.00 80.96 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし