CL Educate Ltd (CARU)

CARU
🏛️ インド →
90.38
最終更新: 2025-09-30
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
09:07 103.05 103.05 103.05 103.05 0.5K
09:15 102.00 102.00 101.46 101.60 0.5K
09:16 101.99 102.20 101.50 102.20 3.1K
09:17 102.20 102.39 101.33 101.33 6.1K
09:18 101.33 102.04 100.51 100.72 2.0K
09:19 100.72 101.37 100.72 100.72 1.3K
09:20 100.87 101.27 100.87 100.90 0.4K
09:21 101.31 101.31 101.00 101.00 0.1K
09:22 101.36 101.36 101.36 101.36 0.3K
09:23 101.36 101.49 100.72 100.72 0.9K
09:24 100.55 100.72 100.55 100.59 0.2K
09:25 101.11 101.11 101.11 101.11 0.2K
09:26 101.08 101.08 101.08 101.08 0.0K
09:27 100.76 100.76 100.23 100.23 0.7K
09:28 100.23 100.50 100.23 100.50 1.3K
09:29 101.05 101.05 100.55 100.55 1.4K
09:30 100.73 100.73 100.73 100.73 0.0K
09:31 100.90 100.90 100.80 100.80 0.0K
09:33 100.51 100.51 100.50 100.50 1.6K
09:34 100.31 100.31 100.31 100.31 0.1K
09:35 100.05 100.11 100.05 100.11 1.2K
09:36 100.26 100.26 100.26 100.26 0.0K
09:37 100.26 100.26 100.25 100.25 0.5K
09:38 100.23 100.23 100.02 100.02 0.2K
09:39 100.02 100.02 99.64 99.96 0.8K
09:40 99.80 99.80 99.80 99.80 0.9K
09:41 100.00 100.02 100.00 100.00 0.7K
09:42 100.00 100.02 100.00 100.00 0.1K
09:43 100.02 100.02 100.00 100.00 0.1K
09:44 100.00 100.00 100.00 100.00 0.2K
09:45 100.00 100.02 100.00 100.02 0.1K
09:46 100.02 100.02 100.00 100.00 0.0K
09:47 100.00 100.02 100.00 100.02 0.1K
09:48 100.02 100.68 100.02 100.30 2.1K
09:49 101.01 101.04 100.79 101.00 7.1K
09:50 101.49 101.53 101.37 101.37 0.4K
09:51 101.75 102.35 101.75 102.13 4.5K
09:52 102.67 103.01 102.50 103.01 4.2K
09:53 103.18 104.00 103.00 104.00 5.2K
09:54 103.65 103.65 103.47 103.55 0.3K
09:55 103.15 103.50 103.15 103.50 0.1K
09:56 103.65 103.80 103.65 103.67 0.1K
09:57 103.67 104.10 103.67 104.04 1.2K
09:58 104.00 104.13 103.68 104.11 2.6K
09:59 104.51 104.51 104.00 104.00 2.1K
10:00 104.17 104.40 104.17 104.40 0.1K
10:01 104.30 104.30 104.00 104.00 1.0K
10:02 104.03 104.03 104.03 104.03 0.0K
10:03 104.32 104.45 104.32 104.45 0.2K
10:04 104.67 104.90 104.67 104.89 1.8K
10:05 104.71 105.41 104.71 105.41 1.8K
10:06 105.38 105.38 105.00 105.00 1.5K
10:07 105.36 105.36 105.25 105.25 0.9K
10:08 105.25 105.25 105.00 105.01 2.9K
10:09 104.73 105.25 104.73 105.01 0.6K
10:10 104.81 105.14 104.70 104.70 0.7K
10:11 104.67 104.67 104.67 104.67 0.0K
10:12 104.67 104.67 104.47 104.47 1.0K
10:13 104.46 104.99 104.42 104.99 2.4K
10:14 104.51 104.94 104.51 104.94 0.2K
10:15 104.94 104.94 104.94 104.94 0.0K
10:16 104.70 105.00 104.70 105.00 0.5K
10:17 105.00 105.03 104.95 104.95 9.0K
10:18 104.85 105.00 104.85 104.85 3.0K
10:19 104.85 104.85 104.70 104.70 0.5K
10:20 104.70 104.70 104.70 104.70 0.7K
10:23 105.00 105.00 104.75 104.75 0.5K
10:24 104.96 104.98 104.96 104.98 0.1K
10:25 104.68 105.00 104.68 105.00 0.5K
10:27 104.62 104.87 104.62 104.62 0.1K
10:29 104.85 104.85 104.85 104.85 0.1K
10:30 104.62 104.62 104.62 104.62 0.0K
10:32 104.87 104.87 104.87 104.87 0.9K
10:33 104.56 104.56 104.56 104.56 0.0K
10:34 104.46 104.46 104.46 104.46 0.1K
10:35 104.46 104.46 104.27 104.27 0.9K
10:37 104.70 104.82 104.70 104.80 0.3K
10:38 104.60 104.60 104.60 104.60 0.1K
10:40 104.81 104.81 104.77 104.79 0.1K
10:41 104.80 104.80 104.80 104.80 0.4K
10:42 104.57 104.57 104.57 104.57 0.1K
10:43 104.77 104.77 104.44 104.44 0.5K
10:44 104.67 104.67 104.67 104.67 0.0K
10:45 104.47 104.47 104.44 104.44 0.3K
10:46 104.45 104.45 104.44 104.44 0.3K
10:47 104.27 104.27 104.27 104.27 0.5K
10:51 104.13 104.13 104.13 104.13 0.6K
10:53 104.13 104.13 104.13 104.13 0.3K
10:54 104.10 104.10 104.00 104.00 2.4K
10:55 104.08 104.10 104.08 104.10 0.3K
10:58 104.00 104.00 104.00 104.00 0.0K
10:59 104.00 104.00 104.00 104.00 0.0K
11:00 104.00 104.00 104.00 104.00 0.1K
11:01 104.08 104.08 104.08 104.08 0.0K
11:02 104.00 104.00 104.00 104.00 0.1K
11:03 104.08 104.10 104.08 104.10 0.2K
11:04 104.00 104.00 104.00 104.00 0.6K
11:05 103.79 103.87 103.79 103.87 0.2K
11:06 103.75 103.79 103.75 103.79 0.1K
11:08 103.79 103.79 103.79 103.79 0.0K
11:11 103.67 103.67 103.67 103.67 0.0K
11:13 103.68 103.68 103.68 103.68 0.0K
11:14 103.68 103.68 103.68 103.68 0.1K
11:15 103.68 103.68 103.68 103.68 0.0K
11:16 103.67 103.67 103.67 103.67 0.1K
11:17 103.67 103.67 103.67 103.67 0.4K
11:20 103.84 103.84 103.84 103.84 0.3K
11:23 103.68 103.68 103.68 103.68 0.1K
11:26 103.77 103.77 103.77 103.77 0.1K
11:28 103.41 103.41 103.15 103.15 1.4K
11:29 103.26 103.26 103.26 103.26 0.0K
11:30 103.26 103.26 103.26 103.26 0.0K
11:31 103.17 103.17 103.17 103.17 0.1K
11:32 103.15 103.15 103.15 103.15 0.7K
11:33 103.01 103.01 103.01 103.01 1.4K
11:34 103.33 103.46 103.33 103.39 0.3K
11:35 103.41 103.41 103.10 103.10 0.3K
11:36 103.00 103.16 103.00 103.16 0.1K
11:38 103.17 103.17 103.17 103.17 0.2K
11:39 103.17 103.17 103.17 103.17 0.0K
11:42 103.01 103.01 103.01 103.01 0.0K
11:43 103.01 103.01 103.01 103.01 0.0K
11:45 103.17 103.17 103.05 103.05 0.2K
11:47 103.59 103.59 103.59 103.59 1.2K
11:48 103.46 103.46 103.27 103.27 0.1K
11:49 103.40 103.40 103.40 103.40 0.1K
11:52 104.10 104.10 104.10 104.10 5.0K
11:54 103.89 103.89 103.89 103.89 0.1K
11:56 103.89 103.89 103.50 103.50 0.9K
11:57 103.50 103.50 103.44 103.50 0.3K
12:01 103.44 103.44 103.44 103.44 0.0K
12:05 103.44 103.44 103.44 103.44 0.0K
12:07 103.44 103.50 103.44 103.50 0.1K
12:10 103.50 103.50 103.44 103.44 0.3K
12:11 103.50 103.50 103.50 103.50 0.1K
12:13 103.44 103.44 103.44 103.44 0.1K
12:14 103.49 103.49 103.49 103.49 0.1K
12:16 104.09 104.09 104.09 104.09 2.5K
12:17 103.99 103.99 103.99 103.99 0.1K
12:18 103.50 103.50 103.50 103.50 1.4K
12:19 103.50 103.50 103.50 103.50 0.1K
12:20 103.50 103.50 103.50 103.50 0.0K
12:24 103.40 103.40 103.40 103.40 0.2K
12:26 103.44 103.44 103.44 103.44 0.1K
12:34 103.44 103.44 103.44 103.44 0.0K
12:38 103.45 103.45 103.45 103.45 0.3K
12:40 103.29 103.29 103.29 103.29 0.1K
12:41 103.26 103.26 103.26 103.26 0.1K
12:42 103.27 103.27 103.27 103.27 0.0K
12:45 103.27 103.27 103.27 103.27 0.1K
12:48 103.00 103.00 103.00 103.00 1.4K
12:52 103.20 103.20 103.20 103.20 0.0K
12:54 103.00 103.20 103.00 103.20 0.0K
12:58 103.20 103.20 103.20 103.20 0.0K
12:59 103.25 103.25 103.25 103.25 0.1K
13:00 103.20 103.20 103.20 103.20 0.0K
13:02 103.04 103.04 103.04 103.04 0.0K
13:07 103.05 103.05 103.05 103.05 0.0K
13:12 103.00 103.00 103.00 103.00 0.6K
13:13 103.00 103.00 103.00 103.00 0.1K
13:14 103.06 103.06 103.00 103.00 0.5K
13:16 103.00 103.00 103.00 103.00 0.2K
13:17 103.00 103.00 103.00 103.00 0.2K
13:22 103.05 103.05 103.05 103.05 0.0K
13:26 102.86 102.86 102.86 102.86 0.5K
13:27 102.85 102.85 102.85 102.85 0.5K
13:28 103.43 103.43 103.05 103.05 0.7K
13:32 103.29 103.29 103.29 103.29 0.0K
13:33 103.20 103.20 103.20 103.20 0.0K
13:35 103.04 103.04 103.04 103.04 0.0K
13:37 103.10 103.10 103.10 103.10 0.0K
13:38 103.27 103.30 103.27 103.30 0.3K
13:39 103.30 103.30 103.06 103.06 0.1K
13:40 103.30 103.30 103.30 103.30 0.0K
13:43 103.30 103.30 103.30 103.30 0.0K
13:44 103.05 103.05 102.90 102.90 0.3K
13:45 102.90 102.90 102.90 102.90 0.2K
13:47 102.90 102.90 102.90 102.90 0.1K
13:48 102.90 102.90 102.90 102.90 0.1K
13:50 102.90 102.90 102.60 102.60 2.5K
13:51 102.62 102.62 102.62 102.62 0.4K
13:52 102.62 102.62 102.53 102.53 0.0K
13:56 102.54 102.54 102.54 102.54 0.0K
13:57 102.27 102.45 102.27 102.45 0.2K
13:58 102.17 102.48 102.17 102.48 0.1K
13:59 102.39 102.39 102.39 102.39 0.0K
14:00 102.39 102.39 102.24 102.24 0.0K
14:01 102.19 102.22 102.19 102.22 0.0K
14:02 102.22 102.56 102.22 102.36 0.1K
14:03 102.39 102.39 102.38 102.38 0.0K
14:04 102.38 102.43 102.38 102.43 0.2K
14:05 102.54 102.54 102.54 102.54 0.0K
14:06 102.45 102.45 102.45 102.45 0.1K
14:07 102.44 102.44 102.44 102.44 0.0K
14:11 102.40 102.40 102.17 102.17 0.2K
14:12 102.00 102.00 101.99 102.00 0.6K
14:13 102.00 102.00 102.00 102.00 0.0K
14:14 101.85 101.85 101.85 101.85 0.4K
14:15 101.85 101.85 101.85 101.85 0.0K
14:17 101.96 101.96 101.96 101.96 0.0K
14:21 101.99 101.99 101.99 101.99 0.0K
14:22 101.99 101.99 101.99 101.99 0.0K
14:24 102.00 102.16 102.00 102.16 1.7K
14:25 102.11 102.11 102.11 102.11 0.0K
14:27 102.13 102.13 102.13 102.13 0.0K
14:30 102.34 102.34 102.34 102.34 0.0K
14:31 102.40 102.40 102.34 102.34 0.1K
14:32 102.40 102.40 102.40 102.40 0.0K
14:33 102.34 102.34 102.34 102.34 0.0K
14:34 102.34 102.34 102.02 102.26 1.1K
14:35 102.27 102.27 102.27 102.27 0.0K
14:37 102.57 102.57 102.57 102.57 0.1K
14:38 102.57 102.57 102.57 102.57 0.0K
14:40 102.36 102.36 102.36 102.36 0.0K
14:41 102.20 102.20 102.20 102.20 0.2K
14:43 102.20 102.20 102.20 102.20 0.0K
14:44 102.20 102.20 102.20 102.20 0.0K
14:46 102.01 102.01 102.01 102.01 0.0K
14:47 102.01 102.01 102.01 102.01 0.1K
14:52 102.00 102.00 101.99 101.99 0.0K
14:54 101.91 101.91 101.91 101.91 0.1K
14:55 101.90 101.91 101.90 101.91 0.3K
15:00 102.07 102.20 102.07 102.20 0.6K
15:01 102.20 102.20 102.20 102.20 0.5K
15:02 102.20 102.20 102.20 102.20 0.2K
15:03 102.52 102.52 102.52 102.52 0.0K
15:04 102.41 102.43 102.41 102.43 0.1K
15:05 102.50 102.50 102.50 102.50 0.0K
15:06 102.50 102.50 102.50 102.50 0.4K
15:07 102.50 102.50 101.92 102.18 0.8K
15:08 102.23 102.31 102.08 102.28 0.0K
15:09 102.32 102.32 102.31 102.31 0.0K
15:10 102.31 102.31 102.30 102.30 0.1K
15:11 102.30 102.34 102.30 102.34 0.0K
15:12 102.40 102.41 102.40 102.40 0.4K
15:13 102.40 102.40 101.90 101.90 1.3K
15:14 101.90 102.08 101.80 101.80 1.6K
15:15 101.80 103.44 101.80 103.02 1.9K
15:17 103.02 103.02 103.02 103.02 0.1K
15:18 102.80 102.80 102.80 102.80 2.3K
15:19 102.35 102.35 102.35 102.35 0.1K
15:20 102.50 102.76 102.50 102.76 0.2K
15:22 102.30 102.35 102.30 102.35 0.2K
15:23 103.00 103.02 103.00 103.02 0.7K
15:24 103.00 103.44 103.00 103.43 1.7K
15:25 103.45 104.10 103.45 104.10 4.9K
15:26 104.10 104.10 104.10 104.10 0.8K
15:27 104.10 105.02 104.10 105.02 15.4K
15:28 105.05 105.05 104.48 104.48 5.3K
15:29 104.80 104.80 103.91 103.91 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし