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
09:07 107.40 107.40 107.40 107.40 0.0K
09:15 107.40 107.40 106.99 106.99 0.3K
09:16 106.50 106.80 106.11 106.49 0.9K
09:17 106.05 106.05 105.98 105.98 1.6K
09:18 106.10 106.10 106.10 106.10 0.1K
09:19 106.27 106.27 106.27 106.27 0.0K
09:20 106.25 106.25 106.25 106.25 0.0K
09:21 106.10 106.10 106.04 106.04 0.2K
09:22 105.98 105.98 105.98 105.98 0.0K
09:23 105.91 105.91 105.91 105.91 0.1K
09:24 105.74 105.74 105.74 105.74 0.1K
09:25 106.11 106.11 106.11 106.11 0.4K
09:28 106.11 106.11 106.11 106.11 0.0K
09:30 106.54 106.54 106.54 106.54 0.8K
09:31 106.69 106.75 106.69 106.75 0.0K
09:33 106.75 106.75 106.75 106.75 0.0K
09:34 106.75 106.75 106.75 106.75 0.0K
09:37 106.75 106.75 106.75 106.75 0.0K
09:41 106.75 106.75 106.60 106.60 0.1K
09:43 106.59 106.59 106.59 106.59 0.0K
09:45 106.59 106.59 106.59 106.59 0.0K
09:48 106.32 106.32 106.32 106.32 0.1K
09:49 106.36 106.48 106.36 106.48 0.2K
09:54 106.75 106.75 106.53 106.66 1.8K
09:55 106.62 106.62 106.62 106.62 0.0K
09:56 106.62 106.62 106.62 106.62 0.2K
09:57 106.60 106.60 106.12 106.12 0.6K
09:58 106.73 106.73 106.73 106.73 0.4K
09:59 106.41 106.41 106.00 106.00 0.1K
10:00 106.27 106.27 106.27 106.27 0.0K
10:01 106.01 106.01 106.01 106.01 0.0K
10:03 106.24 106.24 106.24 106.24 0.0K
10:05 105.55 105.56 105.55 105.56 0.7K
10:07 106.19 106.19 106.19 106.19 0.5K
10:08 106.15 106.15 106.15 106.15 0.0K
10:10 105.51 105.51 105.51 105.51 0.4K
10:13 105.51 105.51 105.51 105.51 0.1K
10:15 105.81 105.81 105.81 105.81 0.1K
10:16 105.81 105.81 105.81 105.81 0.0K
10:20 106.39 106.39 106.39 106.39 1.0K
10:24 106.05 106.05 104.97 104.97 12.2K
10:25 104.90 104.90 103.72 104.35 1.7K
10:26 104.42 104.70 104.42 104.50 0.3K
10:27 104.60 105.81 104.50 105.81 8.8K
10:28 106.64 106.64 106.35 106.50 2.4K
10:29 106.50 106.50 106.50 106.50 0.2K
10:32 106.90 106.90 106.90 106.90 0.1K
10:35 106.80 106.80 106.80 106.80 0.0K
10:36 106.90 106.90 106.90 106.90 0.1K
10:37 106.54 106.54 106.54 106.54 0.2K
10:38 106.54 106.75 106.54 106.75 0.2K
10:39 106.21 106.21 106.20 106.20 0.8K
10:41 106.75 106.75 106.75 106.75 0.5K
10:42 106.73 106.73 106.73 106.73 0.0K
10:44 106.60 106.60 106.60 106.60 0.0K
10:45 105.83 105.83 105.83 105.83 1.2K
10:47 105.83 105.83 105.83 105.83 0.1K
10:48 106.24 106.24 106.24 106.24 0.3K
10:51 105.83 105.83 105.83 105.83 0.4K
10:54 106.25 106.25 106.25 106.25 0.0K
10:55 106.25 106.25 106.25 106.25 0.6K
10:56 106.27 106.27 106.27 106.27 0.0K
10:58 106.27 106.27 106.27 106.27 0.0K
10:59 106.27 106.27 106.27 106.27 0.0K
11:00 106.56 106.56 106.56 106.56 0.0K
11:01 106.29 106.29 106.29 106.29 0.0K
11:02 106.60 106.60 106.27 106.27 0.1K
11:04 106.80 106.80 106.80 106.80 1.0K
11:05 106.96 106.96 106.96 106.96 0.2K
11:06 106.95 106.95 106.95 106.95 0.1K
11:07 106.80 106.80 106.80 106.80 0.6K
11:10 106.80 106.80 106.80 106.80 1.0K
11:13 106.80 106.80 106.80 106.80 0.5K
11:15 106.80 106.80 106.50 106.50 0.4K
11:16 106.48 106.48 106.25 106.25 1.5K
11:18 106.23 106.23 106.23 106.23 0.0K
11:19 106.54 106.54 106.54 106.54 0.3K
11:20 106.53 106.53 106.53 106.53 0.0K
11:21 106.20 106.20 106.20 106.20 0.7K
11:27 106.21 106.21 106.21 106.21 0.0K
11:29 106.20 106.20 106.20 106.20 0.1K
11:30 106.20 106.20 106.20 106.20 0.3K
11:31 106.32 106.32 106.32 106.32 0.0K
11:37 106.20 106.20 106.20 106.20 1.0K
11:39 106.50 106.50 106.50 106.50 0.0K
11:42 106.20 106.20 106.20 106.20 0.1K
11:44 106.48 106.48 106.48 106.48 0.1K
11:45 106.49 106.49 106.49 106.49 0.3K
11:46 106.49 106.49 106.49 106.49 0.0K
11:47 106.49 106.49 106.49 106.49 0.1K
11:58 106.23 106.23 106.23 106.23 0.0K
11:59 106.24 106.24 106.24 106.24 0.1K
12:03 106.49 106.49 106.49 106.49 12.1K
12:04 106.49 106.49 106.49 106.49 0.1K
12:05 106.49 106.49 106.49 106.49 0.5K
12:06 106.49 106.97 106.49 106.97 0.9K
12:07 106.95 106.95 106.95 106.95 0.1K
12:10 107.00 107.00 106.70 106.70 0.3K
12:16 106.25 106.25 106.25 106.25 0.1K
12:17 106.50 106.50 106.50 106.50 0.1K
12:20 106.24 106.24 106.24 106.24 0.0K
12:27 106.58 106.58 106.58 106.58 0.1K
12:30 106.60 106.60 106.60 106.60 0.1K
12:37 106.43 106.43 106.43 106.43 0.0K
12:40 106.65 106.65 106.65 106.65 0.0K
12:42 106.70 106.70 106.70 106.70 0.0K
12:43 106.70 106.70 106.70 106.70 0.0K
12:53 107.00 107.11 107.00 107.11 1.5K
13:08 106.67 106.67 106.67 106.67 0.0K
13:14 106.91 106.91 106.91 106.91 0.1K
13:15 106.99 106.99 106.99 106.99 0.1K
13:16 106.99 106.99 106.92 106.92 0.1K
13:17 106.65 106.65 106.65 106.65 0.0K
13:27 106.65 106.65 106.65 106.65 0.0K
13:28 105.98 106.00 105.96 106.00 3.6K
13:29 106.00 106.00 106.00 106.00 0.0K
13:30 105.99 105.99 105.99 105.99 0.0K
13:32 105.28 105.28 104.95 105.12 3.7K
13:33 105.14 105.14 104.00 104.44 3.5K
13:34 104.84 104.84 104.30 104.30 0.8K
13:35 104.71 104.71 104.71 104.71 0.0K
13:37 103.50 104.00 103.45 103.90 14.8K
13:38 103.97 104.00 103.70 104.00 1.8K
13:39 104.00 104.00 104.00 104.00 0.2K
13:40 103.96 104.52 103.96 104.52 1.0K
13:42 104.51 104.52 104.51 104.52 0.0K
13:43 104.70 104.70 104.70 104.70 0.1K
13:44 104.65 104.79 104.65 104.79 0.1K
13:46 104.81 104.81 104.81 104.81 0.0K
13:53 104.82 105.70 104.82 105.50 1.1K
13:54 105.45 105.55 104.57 105.20 0.8K
13:55 105.53 105.53 105.46 105.48 0.1K
13:56 105.47 105.47 105.47 105.47 0.2K
14:01 105.37 105.37 105.37 105.37 0.1K
14:02 105.36 105.36 105.36 105.36 0.1K
14:05 105.37 105.47 105.37 105.47 0.0K
14:08 105.40 105.40 105.40 105.40 0.0K
14:09 105.37 105.37 105.32 105.32 0.1K
14:10 105.32 105.49 105.32 105.49 0.1K
14:12 105.49 105.49 105.49 105.49 0.0K
14:13 105.50 105.50 105.50 105.50 0.0K
14:16 105.40 105.40 105.20 105.20 0.5K
14:17 105.35 105.35 105.05 105.24 0.1K
14:29 105.20 105.20 105.20 105.20 0.0K
14:31 106.20 106.20 106.20 106.20 1.1K
14:32 105.73 105.73 105.73 105.73 0.1K
14:33 105.70 105.70 105.70 105.70 0.2K
14:35 105.51 105.51 105.51 105.51 0.1K
14:37 106.18 106.18 106.18 106.18 0.0K
14:38 106.09 106.09 106.09 106.09 0.0K
14:39 106.09 106.09 106.00 106.00 0.0K
14:42 106.01 106.01 106.01 106.01 0.0K
14:44 105.55 105.55 105.55 105.55 0.1K
14:45 105.98 105.98 105.98 105.98 0.0K
14:51 105.94 105.94 105.94 105.94 0.0K
14:53 105.90 105.90 105.90 105.90 0.3K
14:56 105.90 105.90 105.90 105.90 0.1K
15:00 106.20 106.20 106.20 106.20 0.1K
15:01 106.20 106.20 105.90 105.90 0.2K
15:02 105.90 105.90 105.89 105.89 1.5K
15:06 105.62 105.62 105.62 105.62 0.0K
15:09 106.00 106.07 105.64 105.64 0.1K
15:12 105.98 105.99 105.98 105.98 0.1K
15:15 105.98 105.98 105.98 105.98 0.3K
15:16 105.98 105.98 105.98 105.98 0.1K
15:17 106.20 106.20 106.20 106.20 0.9K
15:18 106.19 106.19 105.88 105.88 2.1K
15:19 105.88 105.88 105.88 105.88 0.1K
15:20 105.11 105.19 105.11 105.19 2.8K
15:21 105.19 105.42 105.19 105.42 0.1K
15:23 105.19 105.19 105.19 105.19 0.3K
15:24 105.20 105.20 105.01 105.18 0.3K
15:25 105.19 105.19 105.19 105.19 0.0K
15:26 105.10 105.50 105.10 105.50 0.3K
15:27 105.94 105.94 104.99 105.49 2.4K
15:28 105.50 106.00 105.50 106.00 4.2K
15:29 106.20 106.20 105.00 105.72 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし