CL Educate Ltd (CARU)

CARU
🏛️ インド →
93.53
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 54.50 57.30 53.50 57.30 0.2M
2021-12-30 56.05 57.00 53.30 54.58 0.0M
2021-12-29 58.48 58.48 55.00 56.05 0.0M
2021-12-28 55.93 56.55 54.05 55.75 0.1M
2021-12-27 51.80 55.75 51.80 53.88 0.0M
2021-12-24 56.38 56.38 53.00 53.70 0.0M
2021-12-23 53.33 53.70 51.88 53.70 0.1M
2021-12-22 50.00 51.15 48.50 51.15 0.0M
2021-12-21 48.55 50.95 48.50 48.73 0.1M
2021-12-20 50.13 51.08 49.50 49.50 0.1M
2021-12-17 54.13 54.13 51.53 52.10 0.0M
2021-12-16 55.75 57.00 53.25 54.13 0.0M
2021-12-15 57.23 57.23 55.03 55.65 0.0M
2021-12-14 57.25 57.25 55.00 56.10 0.0M
2021-12-13 57.03 58.90 55.50 56.20 0.0M
2021-12-10 59.50 60.00 57.00 57.90 0.1M
2021-12-09 60.50 61.50 59.10 59.93 0.0M
2021-12-08 62.00 62.00 60.00 60.28 0.0M
2021-12-07 61.28 61.70 58.00 60.05 0.0M
2021-12-06 64.50 64.50 59.33 59.48 0.0M
2021-12-03 62.30 63.50 61.10 62.43 0.0M
2021-12-02 63.95 63.95 60.75 63.03 0.0M
2021-12-01 63.00 64.55 61.50 62.68 0.0M
2021-11-30 60.25 62.00 57.60 61.50 0.1M
2021-11-29 62.00 62.00 59.05 59.05 0.1M
2021-11-26 63.00 65.98 62.15 62.15 0.1M
2021-11-25 68.40 68.40 63.00 65.40 0.1M
2021-11-24 64.50 65.83 63.00 65.83 0.1M
2021-11-23 59.68 63.10 58.30 62.70 0.7M
2021-11-22 62.78 62.78 57.50 60.10 0.1M
2021-11-18 59.20 59.80 59.18 59.80 0.1M
2021-11-17 56.98 56.98 54.50 56.98 0.1M
2021-11-16 51.00 54.28 50.03 54.28 0.1M
2021-11-15 51.30 53.50 50.80 51.70 0.1M
2021-11-12 53.20 53.20 50.50 51.30 0.0M
2021-11-11 52.48 53.00 50.60 51.30 0.0M
2021-11-10 53.90 54.50 51.63 52.93 0.1M
2021-11-09 55.93 55.93 52.25 53.90 0.1M
2021-11-08 55.70 55.95 52.53 54.23 0.2M
2021-11-04 53.00 53.30 51.30 53.30 0.1M
2021-11-03 50.78 50.78 49.15 50.78 0.1M
2021-11-02 48.35 48.38 46.28 48.38 0.9M
2021-11-01 44.30 46.08 41.75 46.08 0.1M
2021-10-29 45.45 46.35 43.23 43.90 0.1M
2021-10-28 47.00 47.48 45.45 45.50 0.0M
2021-10-27 47.78 48.93 46.63 47.83 0.1M
2021-10-26 45.45 50.18 45.43 49.08 0.2M
2021-10-25 50.75 51.50 47.80 47.80 0.0M
2021-10-22 48.00 52.55 47.58 50.30 0.2M
2021-10-21 50.08 53.45 50.05 50.05 0.0M
2021-10-20 55.43 55.43 52.68 52.68 0.2M
2021-10-19 55.38 55.60 50.35 55.43 1.2M
2021-10-18 52.98 52.98 52.98 52.98 0.1M
2021-10-14 50.48 50.48 50.48 50.48 0.0M
2021-10-13 48.08 48.08 48.08 48.08 0.0M
2021-10-12 44.50 45.80 43.50 45.80 0.2M
2021-10-11 38.48 41.65 38.03 41.65 0.3M
2021-10-08 36.50 39.95 34.70 37.88 0.3M
2021-10-07 36.55 37.48 35.65 36.33 0.1M
2021-10-06 37.73 37.78 36.05 36.18 0.1M
2021-10-05 37.10 38.50 36.45 36.95 0.3M
2021-10-04 38.28 40.00 38.25 38.35 0.2M
2021-10-01 37.48 38.63 37.03 38.63 0.3M
2021-09-30 35.73 36.80 35.15 36.80 0.2M
2021-09-29 35.63 35.63 34.81 35.04 0.2M
2021-09-28 36.00 36.86 34.75 35.23 0.2M
2021-09-27 34.61 36.00 34.61 35.61 0.2M
2021-09-24 33.74 34.95 33.43 34.59 0.2M
2021-09-23 35.20 35.25 33.51 33.74 0.2M
2021-09-22 33.49 34.35 32.74 34.14 0.1M
2021-09-21 33.73 33.73 31.50 32.74 0.1M
2021-09-20 33.75 34.88 32.43 32.78 0.2M
2021-09-17 35.00 35.74 33.54 33.73 0.2M
2021-09-16 36.49 36.83 33.98 34.10 0.2M
2021-09-15 37.20 37.20 35.65 35.76 0.1M
2021-09-14 36.69 37.38 35.64 36.25 0.1M
2021-09-13 37.00 37.48 35.53 36.69 0.1M
2021-09-09 35.35 36.93 35.26 36.10 0.0M
2021-09-08 37.24 37.24 35.53 35.99 0.1M
2021-09-07 35.25 36.75 34.14 36.30 0.1M
2021-09-06 36.56 36.95 34.25 35.31 0.1M
2021-09-03 35.81 35.84 35.08 35.84 0.2M
2021-09-02 33.75 34.14 33.18 34.14 0.1M
2021-09-01 32.00 33.50 32.00 32.51 0.0M
2021-08-31 33.63 33.63 32.08 32.36 0.0M
2021-08-30 32.79 33.40 32.06 32.54 0.0M
2021-08-27 34.13 34.25 32.56 33.00 0.1M
2021-08-26 31.75 34.61 31.75 32.91 0.2M
2021-08-25 31.54 33.25 31.54 32.98 0.1M
2021-08-24 30.46 31.79 28.89 31.79 0.1M
2021-08-23 32.13 32.20 30.09 30.28 0.1M
2021-08-20 33.93 34.41 31.66 31.66 0.2M
2021-08-18 33.50 34.45 32.94 33.33 0.2M
2021-08-17 32.96 33.73 31.75 32.81 0.1M
2021-08-16 34.44 34.44 31.81 32.13 0.1M
2021-08-13 33.75 34.61 33.01 33.33 0.2M
2021-08-12 33.04 34.75 33.04 33.76 0.1M
2021-08-11 34.35 34.40 31.39 33.85 0.1M
2021-08-10 35.13 35.13 32.66 33.04 0.2M
2021-08-09 34.56 34.93 33.76 34.38 0.2M
2021-08-06 33.04 35.99 33.04 33.88 0.3M
2021-08-05 34.80 35.15 34.28 34.28 0.1M
2021-08-04 39.75 39.75 36.08 36.08 0.4M
2021-08-03 40.50 40.65 37.56 37.96 0.4M
2021-08-02 40.46 41.83 38.31 39.54 0.4M
2021-07-30 37.96 39.85 37.96 39.84 0.7M
2021-07-29 36.05 38.71 36.05 37.96 0.5M
2021-07-28 36.21 37.84 36.04 36.88 0.5M
2021-07-27 36.41 36.41 35.00 36.04 0.3M
2021-07-26 34.49 34.69 33.75 34.69 0.1M
2021-07-23 34.81 35.49 33.00 33.04 0.1M
2021-07-22 36.15 37.46 34.40 34.73 0.2M
2021-07-20 37.49 38.23 35.15 36.15 0.3M
2021-07-19 35.00 36.78 35.00 36.78 0.3M
2021-07-16 35.03 35.03 34.50 35.03 0.1M
2021-07-15 36.00 36.00 32.65 33.36 0.2M
2021-07-14 35.85 35.85 33.31 34.30 0.5M
2021-07-13 34.15 34.15 34.15 34.15 0.0M
2021-07-12 30.98 32.53 30.96 32.53 0.1M
2021-07-09 30.23 31.59 29.84 30.99 0.1M
2021-07-08 30.49 31.03 29.34 30.84 0.1M
2021-07-07 30.80 31.00 29.63 29.99 0.0M
2021-07-06 30.50 31.60 30.15 30.66 0.2M
2021-07-05 29.49 30.68 29.23 30.10 0.2M
2021-07-02 28.25 29.53 28.25 29.23 0.0M
2021-07-01 29.03 29.88 28.34 28.63 0.1M
2021-06-30 30.16 30.20 29.04 29.83 0.2M
2021-06-29 29.98 29.98 28.50 29.50 0.1M
2021-06-28 27.95 29.40 27.95 28.99 0.1M
2021-06-25 28.94 30.11 28.01 28.93 0.5M
2021-06-24 29.28 31.00 28.50 28.69 0.1M
2021-06-23 29.75 30.10 29.01 29.76 0.1M
2021-06-22 28.25 28.69 27.25 28.69 0.1M
2021-06-21 28.70 28.70 26.51 27.33 0.1M
2021-06-18 29.00 29.00 27.08 27.35 0.2M
2021-06-17 28.73 29.80 28.01 28.50 0.2M
2021-06-16 29.49 29.50 28.50 28.55 0.4M
2021-06-15 28.55 29.50 28.55 28.65 0.2M
2021-06-14 28.45 29.68 27.54 28.19 0.2M
2021-06-11 29.23 29.75 28.25 28.45 0.1M
2021-06-10 28.00 30.58 28.00 29.38 0.3M
2021-06-09 30.49 30.49 27.28 27.81 0.7M
2021-06-08 26.50 28.30 25.74 28.30 0.5M
2021-06-07 24.00 25.74 24.00 25.74 0.5M
2021-06-04 23.19 23.40 21.89 23.40 0.5M
2021-06-03 22.38 22.48 21.74 22.29 0.1M
2021-06-02 21.75 22.48 21.08 21.76 0.1M
2021-06-01 21.89 22.46 21.03 21.74 0.1M
2021-05-31 23.48 23.48 21.88 21.89 0.1M
2021-05-28 22.61 23.50 22.29 23.03 0.2M
2021-05-27 22.68 23.45 22.05 22.39 0.1M
2021-05-26 21.50 22.46 21.50 22.46 0.1M
2021-05-25 22.09 22.09 21.04 21.40 0.3M
2021-05-24 21.10 21.93 21.10 21.69 0.4M
2021-05-21 21.28 21.93 21.13 21.35 0.3M
2021-05-20 21.61 21.75 21.25 21.49 0.3M
2021-05-19 20.80 21.51 20.80 21.23 0.1M
2021-05-18 23.55 23.69 21.44 21.54 0.3M
2021-05-17 21.88 22.59 21.63 22.56 0.1M
2021-05-14 21.10 21.95 20.50 21.51 0.4M
2021-05-12 20.86 21.46 20.41 21.01 0.4M
2021-05-11 20.51 21.70 20.50 21.38 0.4M
2021-05-10 20.80 21.09 20.50 20.84 0.3M
2021-05-07 20.74 21.41 20.50 20.68 0.3M
2021-05-06 21.79 22.43 20.88 20.98 0.1M
2021-05-05 21.36 21.76 21.28 21.64 0.0M
2021-05-04 21.90 22.09 21.33 21.49 0.1M
2021-05-03 22.00 22.25 21.78 21.90 0.1M
2021-04-30 21.36 22.31 21.03 22.28 0.1M
2021-04-29 20.25 21.30 20.25 21.25 0.1M
2021-04-28 20.08 20.84 19.35 20.29 0.4M
2021-04-27 19.86 20.25 19.53 19.96 0.3M
2021-04-26 20.19 20.19 19.25 19.86 0.1M
2021-04-23 20.63 20.98 19.64 19.76 0.1M
2021-04-22 21.06 21.06 20.63 20.66 0.0M
2021-04-20 20.88 21.46 20.56 21.06 0.1M
2021-04-19 21.94 22.74 20.98 21.24 0.1M
2021-04-16 21.74 22.36 21.74 22.08 0.1M
2021-04-15 20.01 21.30 20.01 21.30 0.1M
2021-04-13 20.84 21.03 19.95 20.29 0.2M
2021-04-12 22.01 22.10 21.00 21.00 0.4M
2021-04-09 22.49 22.49 21.80 22.10 0.0M
2021-04-08 21.85 22.94 21.85 22.26 0.1M
2021-04-07 22.25 22.50 21.66 21.85 0.1M
2021-04-06 23.98 23.98 22.80 22.80 0.1M
2021-04-05 24.35 25.21 23.55 23.99 0.5M
2021-04-01 23.69 24.01 23.04 24.01 0.1M
2021-03-31 22.69 22.88 21.73 22.88 0.1M
2021-03-30 20.93 21.96 20.66 21.79 0.1M
2021-03-26 20.18 20.93 20.01 20.93 0.1M
2021-03-25 21.08 21.08 19.76 19.94 0.4M
2021-03-24 21.08 21.08 20.01 20.71 0.3M
2021-03-23 19.35 20.08 19.34 20.08 0.2M
2021-03-22 19.71 20.69 18.98 19.13 0.2M
2021-03-19 19.75 20.25 19.11 19.71 0.3M
2021-03-18 20.75 22.11 18.88 20.11 1.0M
2021-03-17 21.35 22.26 20.50 20.71 0.6M
2021-03-16 23.80 23.86 22.69 22.69 1.4M
2021-03-15 22.00 25.24 21.13 25.20 6.6M
2021-03-12 18.23 21.04 18.00 21.04 2.5M
2021-03-10 17.23 17.99 16.78 17.54 0.2M
2021-03-09 17.35 17.58 16.59 16.71 0.0M
2021-03-08 17.36 17.43 16.53 17.09 0.0M
2021-03-05 17.14 17.33 16.88 16.95 0.0M
2021-03-04 17.48 17.48 16.95 17.25 0.1M
2021-03-03 17.35 17.58 16.91 17.33 0.0M
2021-03-02 17.36 17.36 17.01 17.18 0.0M
2021-03-01 16.90 17.48 16.76 17.09 0.1M
2021-02-26 17.25 17.25 16.69 16.89 0.0M
2021-02-25 17.53 17.53 16.88 17.20 0.0M
2021-02-24 17.00 17.58 16.58 16.88 0.0M
2021-02-23 16.55 17.46 16.55 17.24 0.1M
2021-02-22 17.25 17.75 16.50 16.71 0.1M
2021-02-19 17.08 18.23 17.08 17.48 0.1M
2021-02-18 17.61 18.54 17.36 17.70 0.1M
2021-02-17 17.25 17.25 16.51 17.04 0.0M
2021-02-16 16.99 17.59 16.50 16.78 0.1M
2021-02-15 17.50 17.99 16.89 17.14 0.2M
2021-02-12 17.08 17.68 16.50 17.50 0.4M
2021-02-11 16.23 16.99 16.18 16.61 0.1M
2021-02-10 16.90 17.54 16.10 16.18 0.1M
2021-02-09 17.98 17.98 17.03 17.10 0.0M
2021-02-08 18.13 18.13 17.05 17.40 0.0M
2021-02-05 17.13 18.13 16.71 17.20 0.2M
2021-02-04 17.71 17.73 16.70 16.83 0.1M
2021-02-03 17.50 18.00 16.79 17.24 0.1M
2021-02-02 17.13 17.73 16.08 17.39 0.2M
2021-02-01 15.56 16.84 15.56 16.74 0.0M
2021-01-29 15.95 16.43 15.53 15.88 0.0M
2021-01-28 16.58 16.58 15.39 15.95 0.0M
2021-01-27 17.15 17.15 16.30 16.33 0.0M
2021-01-25 17.85 17.85 16.36 16.51 0.0M
2021-01-22 17.06 17.44 17.00 17.01 0.0M
2021-01-21 18.11 18.11 16.79 17.06 0.1M
2021-01-20 17.36 17.73 17.28 17.65 0.0M
2021-01-19 16.89 18.14 16.81 17.23 0.0M
2021-01-18 17.95 18.23 17.04 17.41 0.0M
2021-01-15 18.50 18.50 17.80 17.91 0.1M
2021-01-14 17.96 18.86 17.28 18.26 0.1M
2021-01-13 17.51 18.49 17.51 17.91 0.1M
2021-01-12 19.31 19.31 17.29 17.45 0.3M
2021-01-11 19.50 19.81 18.21 18.65 0.2M
2021-01-08 20.73 20.93 19.50 19.81 0.9M
2021-01-07 17.65 19.03 17.40 19.03 0.6M
2021-01-06 16.53 17.55 16.23 17.30 0.5M
2021-01-05 16.34 16.75 16.25 16.63 0.1M
2021-01-04 16.41 16.75 16.13 16.40 0.1M
2021-01-01 15.90 16.50 15.90 16.40 0.0M