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 90.97 90.97 90.97 90.97 0.0K
09:15 90.97 91.78 90.97 91.00 0.9K
09:16 90.40 90.40 90.29 90.29 0.1K
09:17 90.25 90.57 90.25 90.57 0.4K
09:19 90.44 90.44 90.44 90.44 0.2K
09:21 90.52 90.52 90.52 90.52 0.2K
09:22 90.16 90.16 90.03 90.03 0.1K
09:25 90.00 90.16 89.42 90.16 0.3K
09:26 90.11 90.11 90.11 90.11 0.1K
09:29 90.11 90.11 90.11 90.11 0.0K
09:30 89.66 89.66 89.66 89.66 0.0K
09:33 90.00 90.11 90.00 90.11 0.3K
09:34 90.00 90.00 90.00 90.00 0.1K
09:39 89.99 90.10 89.99 90.10 0.1K
09:42 90.11 90.11 90.11 90.11 0.1K
09:44 90.11 90.11 90.11 90.11 0.1K
09:48 90.11 90.11 90.11 90.11 0.2K
09:50 89.90 89.90 89.90 89.90 0.1K
09:51 89.87 89.87 89.87 89.87 0.0K
09:52 89.72 89.72 89.72 89.72 0.0K
09:53 89.71 89.71 89.71 89.71 0.1K
09:54 89.45 89.45 89.45 89.45 0.1K
09:55 90.47 90.47 89.90 90.00 3.4K
09:56 90.02 90.02 90.02 90.02 0.3K
09:57 89.41 90.17 89.41 90.17 0.8K
09:59 90.46 90.46 90.26 90.26 0.3K
10:03 90.14 90.14 89.89 89.97 1.3K
10:06 90.30 90.30 90.30 90.30 0.1K
10:07 89.95 89.95 89.95 89.95 0.1K
10:08 89.96 89.96 89.96 89.96 0.1K
10:09 89.73 89.73 89.73 89.73 2.1K
10:10 89.71 90.15 89.71 90.15 1.8K
10:11 90.15 90.15 90.15 90.15 0.0K
10:12 90.21 90.21 90.21 90.21 0.1K
10:13 90.38 90.38 90.24 90.24 0.4K
10:14 91.00 91.00 90.90 90.90 1.9K
10:16 90.72 90.72 90.35 90.66 7.5K
10:17 90.66 91.00 90.61 91.00 0.4K
10:19 90.84 90.84 90.84 90.84 0.3K
10:20 90.99 90.99 90.99 90.99 0.1K
10:22 91.05 91.06 91.05 91.06 0.5K
10:23 91.06 91.79 91.06 91.79 1.1K
10:24 91.36 91.59 91.36 91.59 0.2K
10:25 91.27 91.27 91.27 91.27 0.1K
10:26 91.50 91.50 91.50 91.50 0.2K
10:27 91.03 91.03 91.03 91.03 0.0K
10:28 91.89 91.89 91.89 91.89 0.9K
10:30 91.50 91.88 91.14 91.88 0.8K
10:31 91.51 91.55 91.51 91.55 1.4K
10:33 91.21 91.21 91.21 91.21 0.0K
10:34 91.55 91.55 91.55 91.55 0.0K
10:37 91.87 91.87 91.87 91.87 0.3K
10:40 91.87 91.87 91.87 91.87 0.1K
10:41 91.55 91.87 91.55 91.55 0.1K
10:42 91.55 91.55 91.28 91.28 0.6K
10:44 91.69 91.69 91.41 91.55 1.3K
10:45 91.56 91.56 91.55 91.55 0.7K
10:46 91.68 91.68 91.56 91.56 0.1K
10:47 91.54 91.54 91.54 91.54 0.0K
10:48 91.55 91.61 91.55 91.61 0.2K
10:49 92.06 92.48 92.06 92.48 2.8K
10:50 92.80 92.80 92.80 92.80 1.7K
10:51 92.95 92.97 92.75 92.75 0.2K
10:53 92.96 92.97 92.96 92.97 2.0K
10:54 92.84 93.83 92.84 93.40 5.5K
10:55 93.40 93.77 93.23 93.23 1.0K
10:56 93.00 93.24 93.00 93.24 0.1K
10:57 93.00 93.00 93.00 93.00 0.0K
10:58 93.00 93.22 92.92 93.22 0.1K
10:59 93.23 93.23 93.23 93.23 0.3K
11:00 93.25 93.25 93.25 93.25 0.1K
11:01 93.24 93.24 92.60 92.60 1.0K
11:02 92.68 92.80 92.60 92.60 0.1K
11:05 92.93 92.93 92.50 92.50 0.4K
11:08 92.15 92.15 92.15 92.15 0.0K
11:13 92.05 92.05 92.05 92.05 0.2K
11:17 91.74 91.74 91.66 91.70 0.6K
11:18 91.70 91.70 91.70 91.70 0.0K
11:20 91.70 91.70 91.70 91.70 0.0K
11:21 91.70 91.70 91.70 91.70 0.0K
11:22 91.56 91.56 91.50 91.50 0.2K
11:23 91.52 91.52 91.52 91.52 0.0K
11:25 91.52 91.52 91.15 91.22 0.3K
11:26 91.26 91.34 91.26 91.32 0.1K
11:27 91.05 91.05 91.05 91.05 0.1K
11:28 91.08 91.08 91.08 91.08 0.0K
11:29 91.05 91.24 91.05 91.05 0.1K
11:31 91.19 91.19 91.19 91.19 0.0K
11:36 91.17 91.17 91.17 91.17 0.1K
11:38 91.33 91.33 91.33 91.33 0.1K
11:39 91.07 91.13 91.06 91.13 0.2K
11:40 91.13 91.13 91.01 91.01 0.1K
11:45 91.00 91.00 91.00 91.00 0.3K
11:48 91.02 91.02 91.02 91.02 0.0K
11:50 91.01 91.01 91.01 91.01 0.0K
11:52 90.87 90.90 90.87 90.90 0.3K
11:53 90.92 90.94 90.92 90.94 0.0K
11:55 90.85 90.92 90.85 90.92 0.3K
11:56 91.02 91.02 90.68 90.68 0.1K
11:57 91.09 91.09 91.09 91.09 0.0K
12:02 90.74 90.74 90.74 90.74 0.2K
12:05 90.84 90.84 90.84 90.84 0.1K
12:06 90.89 90.89 90.89 90.89 0.0K
12:07 90.91 90.91 90.91 90.91 0.0K
12:10 90.96 91.18 90.96 91.18 0.0K
12:11 91.21 91.21 91.21 91.21 0.0K
12:12 91.21 91.21 91.21 91.21 0.1K
12:13 91.09 91.09 90.95 91.08 0.2K
12:14 91.00 91.01 91.00 91.01 0.1K
12:16 90.63 90.86 90.63 90.86 0.1K
12:17 90.93 90.93 90.93 90.93 0.1K
12:19 90.84 90.84 90.84 90.84 0.0K
12:24 90.73 90.73 90.73 90.73 0.0K
12:25 90.51 90.51 90.51 90.51 0.1K
12:26 90.77 90.77 90.77 90.77 0.0K
12:28 90.70 90.70 90.67 90.67 0.9K
12:30 90.71 90.71 90.71 90.71 0.1K
12:31 90.71 90.71 90.71 90.71 0.0K
12:34 90.52 90.52 90.51 90.51 0.2K
12:35 90.51 90.51 90.51 90.51 0.0K
12:38 90.60 90.60 90.60 90.60 0.0K
12:39 90.83 90.83 90.83 90.83 0.0K
12:40 90.99 90.99 90.94 90.95 2.0K
12:41 90.95 91.00 90.92 90.92 6.8K
12:42 90.97 91.00 90.97 91.00 0.9K
12:44 90.98 90.98 90.98 90.98 2.5K
12:45 91.00 91.17 91.00 91.17 5.2K
12:46 91.47 91.61 91.47 91.48 0.0K
12:47 91.56 91.56 91.56 91.56 0.0K
12:48 91.53 91.53 91.53 91.53 0.0K
12:49 91.88 91.88 91.88 91.88 0.5K
12:50 92.00 92.00 92.00 92.00 1.0K
12:51 91.99 92.50 91.99 92.50 0.9K
12:52 92.94 92.94 92.90 92.90 1.0K
12:53 92.95 92.95 92.60 92.60 1.1K
12:54 92.98 92.98 92.98 92.98 1.5K
12:55 92.98 92.98 92.98 92.98 0.1K
12:56 92.58 92.75 92.58 92.75 0.2K
12:57 92.55 92.55 92.40 92.40 0.4K
12:58 92.32 92.32 92.30 92.30 0.1K
12:59 92.25 92.25 92.25 92.25 0.3K
13:00 92.30 92.30 92.30 92.30 0.0K
13:01 92.52 92.52 92.52 92.52 1.0K
13:02 92.40 92.40 92.40 92.40 0.0K
13:03 92.50 92.77 92.50 92.77 0.5K
13:04 92.76 92.88 92.73 92.81 0.1K
13:05 92.59 93.00 92.59 93.00 1.1K
13:06 92.93 92.93 92.93 92.93 0.1K
13:07 92.79 92.79 92.79 92.79 0.0K
13:08 92.99 93.00 92.99 93.00 0.3K
13:09 93.39 93.39 93.39 93.39 0.2K
13:10 93.00 93.37 93.00 93.37 0.2K
13:11 93.37 93.37 93.37 93.37 0.1K
13:12 93.39 93.39 93.39 93.39 0.5K
13:13 93.39 93.39 93.39 93.39 0.1K
13:14 93.00 93.00 92.45 92.45 0.1K
13:15 92.47 92.89 92.47 92.89 0.7K
13:16 93.03 93.03 93.03 93.03 0.2K
13:17 93.09 93.09 93.09 93.09 0.5K
13:18 93.10 93.10 93.10 93.10 1.0K
13:19 93.10 93.10 93.10 93.10 1.2K
13:20 93.10 93.10 93.10 93.10 2.7K
13:26 93.25 93.25 93.21 93.21 0.0K
13:27 92.65 93.12 92.65 93.12 0.5K
13:30 93.20 93.20 93.20 93.20 0.1K
13:31 93.00 93.00 93.00 93.00 0.2K
13:32 92.70 92.70 92.65 92.65 0.8K
13:33 92.65 92.65 92.65 92.65 0.7K
13:35 92.22 92.22 92.22 92.22 0.1K
13:37 92.48 92.48 92.48 92.48 0.0K
13:38 92.44 92.44 92.44 92.44 0.2K
13:39 92.44 92.44 92.44 92.44 0.1K
13:40 92.44 92.75 92.44 92.75 0.1K
13:42 92.49 92.49 92.38 92.38 0.2K
13:43 92.38 92.38 92.38 92.38 0.4K
13:44 92.38 92.38 92.38 92.38 0.2K
13:45 92.67 92.67 92.38 92.38 0.9K
13:46 92.12 92.12 92.12 92.12 0.1K
13:49 92.16 92.16 92.16 92.16 0.0K
13:50 92.10 92.10 92.00 92.00 0.5K
13:51 92.00 92.00 92.00 92.00 0.5K
13:54 91.80 91.80 91.80 91.80 0.1K
13:55 91.85 91.85 91.85 91.85 0.1K
13:58 91.85 91.90 91.85 91.89 0.1K
13:59 91.75 91.75 91.75 91.75 0.0K
14:06 91.66 91.70 91.61 91.61 0.7K
14:07 91.35 91.35 91.35 91.35 0.2K
14:08 91.35 91.35 91.35 91.35 0.0K
14:09 91.35 91.39 91.35 91.39 0.0K
14:11 91.39 91.39 91.39 91.39 0.0K
14:12 91.39 91.39 91.29 91.29 0.0K
14:16 91.19 91.25 91.19 91.25 0.0K
14:17 91.48 91.48 91.48 91.48 0.0K
14:24 91.50 91.50 91.30 91.30 0.1K
14:25 91.26 91.30 91.26 91.30 0.0K
14:26 91.50 91.50 91.50 91.50 0.2K
14:28 91.07 91.07 91.07 91.07 0.7K
14:31 91.59 91.59 91.59 91.59 0.1K
14:32 91.16 91.16 91.16 91.16 0.0K
14:33 91.41 91.41 91.41 91.41 0.2K
14:35 91.41 91.51 91.41 91.51 0.2K
14:36 91.61 91.61 91.61 91.61 0.2K
14:42 91.09 91.31 91.09 91.31 1.3K
14:43 91.44 91.44 91.44 91.44 0.1K
14:48 90.86 90.86 90.80 90.80 0.5K
14:51 90.80 90.80 90.80 90.80 0.1K
14:52 91.10 91.10 91.10 91.10 0.0K
14:54 91.44 91.44 91.44 91.44 1.0K
14:55 91.77 91.77 91.77 91.77 1.0K
14:56 91.45 91.77 91.45 91.77 0.2K
14:58 91.95 91.95 91.95 91.95 0.4K
15:03 91.33 91.33 91.33 91.33 0.1K
15:04 91.34 91.34 91.34 91.34 0.0K
15:07 91.31 91.31 91.31 91.31 0.1K
15:12 91.21 91.21 91.21 91.21 0.1K
15:14 91.31 91.31 91.31 91.31 0.9K
15:15 91.52 91.52 91.39 91.39 0.1K
15:18 91.28 91.29 91.22 91.22 0.2K
15:19 91.22 91.22 91.22 91.22 0.3K
15:20 91.12 91.12 91.12 91.12 0.2K
15:22 91.40 91.40 91.40 91.40 0.2K
15:23 91.29 91.29 91.13 91.29 0.6K
15:24 91.50 91.50 91.50 91.50 0.3K
15:25 91.50 91.50 91.50 91.50 0.0K
15:26 91.50 91.50 91.50 91.50 0.2K
15:27 91.11 91.50 91.10 91.50 0.2K
15:28 91.50 91.50 91.50 91.50 0.1K
15:29 90.88 91.98 90.88 91.32 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