Crane Infrastructure Ltd (CRAE)

CRAE
🏛️ インド →
16.99
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
2024-12-31 23.96 24.98 23.02 24.27 0.0M
2024-12-30 24.98 24.98 23.50 24.45 0.0M
2024-12-27 23.50 24.97 23.50 23.66 0.0M
2024-12-26 23.51 24.50 22.62 23.50 0.0M
2024-12-24 23.98 24.68 22.58 23.51 0.0M
2024-12-23 24.24 24.24 23.00 23.00 0.0M
2024-12-20 23.38 24.82 22.68 23.20 0.0M
2024-12-19 23.95 23.95 22.50 23.38 0.0M
2024-12-18 23.30 25.00 23.00 23.10 0.0M
2024-12-17 25.85 25.85 23.66 23.79 0.0M
2024-12-16 23.00 23.99 23.00 23.50 0.0M
2024-12-13 22.50 24.45 22.50 23.43 0.0M
2024-12-12 24.79 24.79 22.57 23.43 0.0M
2024-12-11 24.40 24.40 23.08 23.18 0.0M
2024-12-10 25.40 25.40 22.52 23.91 0.0M
2024-12-09 26.00 26.00 23.01 23.94 0.0M
2024-12-06 24.03 24.74 23.14 23.99 0.0M
2024-12-05 23.98 23.98 23.06 23.66 0.0M
2024-12-04 24.00 24.60 22.90 23.91 0.0M
2024-12-03 24.35 24.39 23.24 23.86 0.0M
2024-12-02 23.50 24.59 22.60 24.39 0.0M
2024-11-29 23.48 23.74 22.43 23.50 0.0M
2024-11-28 23.74 23.74 22.40 23.48 0.0M
2024-11-27 22.89 23.00 22.10 22.99 0.0M
2024-11-26 23.99 23.99 22.22 22.89 0.0M
2024-11-25 23.01 24.05 22.90 23.16 0.0M
2024-11-22 24.40 24.40 22.60 24.10 0.0M
2024-11-21 22.35 23.35 22.34 23.35 0.0M
2024-11-19 22.05 23.57 22.05 23.35 0.0M
2024-11-18 22.50 22.50 21.51 22.50 0.0M
2024-11-14 23.83 24.74 22.42 22.50 0.0M
2024-11-13 22.80 23.73 22.70 23.59 0.0M
2024-11-12 23.50 23.50 22.50 22.70 0.0M
2024-11-11 24.74 24.74 22.61 22.84 0.0M
2024-11-08 23.67 25.86 23.67 23.80 0.0M
2024-11-07 25.17 25.17 24.01 24.67 0.0M
2024-11-06 24.75 25.43 23.55 23.98 0.0M
2024-11-05 25.31 26.53 24.06 24.27 0.0M
2024-11-04 24.61 25.31 24.51 25.31 0.0M
2024-11-01 26.20 26.20 25.00 25.80 0.0M
2024-10-31 23.85 25.04 23.22 24.97 0.0M
2024-10-30 23.07 24.20 23.07 23.85 0.0M
2024-10-29 22.25 23.08 21.99 23.08 0.0M
2024-10-28 21.20 21.99 21.20 21.99 0.0M
2024-10-25 21.22 21.74 20.52 21.20 0.0M
2024-10-24 20.30 21.90 20.30 21.22 0.0M
2024-10-23 22.65 22.65 21.22 21.35 0.0M
2024-10-22 23.50 24.48 22.33 22.33 0.0M
2024-10-21 23.77 24.89 22.82 23.50 0.0M
2024-10-18 25.25 25.95 23.75 23.76 0.0M
2024-10-17 24.53 25.49 24.13 25.00 0.0M
2024-10-16 25.49 25.49 24.52 24.54 0.0M
2024-10-15 25.90 25.90 24.51 25.49 0.0M
2024-10-14 24.50 25.80 24.03 25.47 0.0M
2024-10-11 25.05 25.88 23.76 24.97 0.0M
2024-10-10 25.87 25.87 24.70 24.93 0.0M
2024-10-09 24.10 25.10 24.10 24.72 0.0M
2024-10-08 23.66 24.72 23.18 23.95 0.0M
2024-10-07 23.53 25.97 23.53 24.40 0.0M
2024-10-04 25.99 25.99 24.75 24.75 0.0M
2024-10-03 26.25 26.25 24.94 25.99 0.0M
2024-10-01 26.20 26.50 26.00 26.25 0.0M
2024-09-30 25.01 26.20 24.89 26.20 0.0M
2024-09-27 26.99 26.99 26.20 26.20 0.0M
2024-09-26 27.30 27.30 25.55 25.92 0.0M
2024-09-25 27.40 27.90 25.61 26.85 0.0M
2024-09-24 25.33 27.75 25.33 26.95 0.0M
2024-09-23 27.33 27.50 26.65 26.65 0.0M
2024-09-20 26.03 26.85 26.03 26.33 0.0M
2024-09-19 28.63 28.63 26.03 26.03 0.0M
2024-09-18 26.10 27.48 26.10 27.40 0.0M
2024-09-17 25.39 26.26 25.36 26.18 0.0M
2024-09-16 25.45 25.45 23.75 25.01 0.0M
2024-09-13 23.20 25.20 23.20 24.95 0.0M
2024-09-12 24.00 24.69 23.95 24.20 0.0M
2024-09-11 23.60 24.99 23.60 23.95 0.0M
2024-09-10 24.99 25.00 23.83 24.80 0.0M
2024-09-09 25.11 26.38 25.08 25.08 0.0M
2024-09-06 25.61 26.50 25.61 26.40 0.0M
2024-09-05 25.89 27.25 25.89 26.13 0.0M
2024-09-04 26.10 27.39 26.10 27.25 0.0M
2024-09-03 26.46 27.50 26.46 27.39 0.0M
2024-09-02 26.90 26.90 25.90 26.46 0.0M
2024-08-30 26.20 27.69 25.15 26.95 0.0M
2024-08-29 26.00 27.00 26.00 26.47 0.0M
2024-08-28 26.25 26.45 25.00 26.07 0.0M
2024-08-27 23.70 25.29 23.70 25.26 0.0M
2024-08-26 24.49 25.25 23.52 24.78 0.0M
2024-08-23 22.81 24.75 22.81 24.59 0.0M
2024-08-22 24.37 24.49 23.50 23.96 0.0M
2024-08-21 22.60 24.60 22.60 24.37 0.0M
2024-08-20 23.15 24.19 23.12 23.55 0.0M
2024-08-19 24.89 24.89 22.53 24.33 0.0M
2024-08-16 21.76 24.04 21.76 23.71 0.0M
2024-08-14 24.50 25.29 22.89 22.90 0.0M
2024-08-13 23.20 25.64 23.20 24.09 0.0M
2024-08-12 25.70 25.70 24.42 24.42 0.0M
2024-08-09 26.22 26.22 25.70 25.70 0.0M
2024-08-08 26.22 26.22 26.22 26.22 0.0M
2024-08-07 27.27 27.27 26.75 26.75 0.0M
2024-08-06 26.73 26.75 26.20 26.75 0.0M
2024-08-05 27.81 27.81 26.73 26.73 0.0M
2024-08-02 27.27 27.27 27.27 27.27 0.0M
2024-08-01 26.74 26.74 26.74 26.74 0.0M
2024-07-31 26.22 26.22 26.22 26.22 0.0M
2024-07-30 25.21 25.71 25.21 25.71 0.0M
2024-07-29 25.21 25.21 25.21 25.21 0.0M
2024-07-26 25.72 25.72 25.72 25.72 0.0M
2024-07-25 26.77 26.77 26.24 26.24 0.0M
2024-07-24 26.77 26.77 26.77 26.77 0.0M
2024-07-23 27.32 27.32 27.31 27.31 0.0M
2024-07-22 28.40 28.42 27.86 27.86 0.0M
2024-07-19 28.42 28.42 28.42 28.42 0.0M
2024-07-18 28.99 28.99 28.99 28.99 0.0M
2024-07-16 29.58 29.58 29.58 29.58 0.0M
2024-07-15 30.18 30.18 30.18 30.18 0.0M
2024-07-12 30.79 30.79 30.79 30.79 0.0M
2024-07-11 31.41 31.41 31.41 31.41 0.0M
2024-07-10 32.05 32.05 32.05 32.05 0.0M
2024-07-09 32.70 32.70 32.70 32.70 0.0M
2024-07-08 33.36 33.36 33.36 33.36 0.0M
2024-07-05 35.83 35.83 34.04 34.04 0.0M
2024-07-04 35.81 35.83 32.50 35.83 0.1M
2024-07-03 34.13 34.13 34.13 34.13 0.0M
2024-07-02 32.00 32.51 31.35 32.51 0.0M
2024-07-01 28.03 30.97 28.03 30.97 0.0M
2024-06-28 29.50 29.50 29.50 29.50 0.0M
2024-06-27 31.05 31.05 31.05 31.05 0.0M
2024-06-26 32.68 32.68 32.68 32.68 0.0M
2024-06-25 34.39 34.39 34.39 34.39 0.0M
2024-06-24 40.00 40.00 36.20 36.20 0.0M
2024-06-21 38.10 38.10 38.10 38.10 0.0M
2024-06-20 36.29 36.29 36.29 36.29 0.0M
2024-06-19 34.57 34.57 34.57 34.57 0.0M
2024-06-18 32.93 32.93 32.93 32.93 0.1M
2024-06-14 31.37 31.37 31.37 31.37 0.2M
2024-06-13 29.88 29.88 29.88 29.88 0.0M
2024-06-12 28.46 28.46 28.46 28.46 0.0M
2024-06-11 27.11 27.11 27.11 27.11 0.0M
2024-06-10 24.65 24.65 24.65 24.65 0.0M
2024-06-07 20.38 22.41 20.38 22.41 0.0M
2024-06-06 20.50 20.50 19.80 20.38 0.0M
2024-06-05 20.39 20.56 19.06 20.47 0.0M
2024-06-04 19.80 20.10 18.60 19.59 0.0M
2024-06-03 19.70 19.70 18.50 19.56 0.0M
2024-05-31 18.77 18.77 18.77 18.77 0.0M
2024-05-30 17.54 17.88 17.40 17.88 0.0M
2024-05-29 17.56 17.56 16.69 17.03 0.0M
2024-05-28 18.48 18.48 17.56 17.56 0.0M
2024-05-27 19.00 19.00 17.67 18.48 0.0M
2024-05-24 17.79 18.10 17.79 18.10 0.0M
2024-05-23 18.50 18.50 17.11 17.29 0.0M
2024-05-22 18.74 18.74 17.85 17.94 0.0M
2024-05-21 18.69 18.74 18.60 18.74 0.0M
2024-05-18 18.40 18.80 17.85 18.80 0.0M
2024-05-17 18.34 18.94 17.71 18.07 0.0M
2024-05-16 18.79 18.79 17.21 18.34 0.0M
2024-05-15 17.99 18.96 17.99 18.11 0.0M
2024-05-14 19.61 19.61 17.97 18.11 0.0M
2024-05-13 18.55 19.64 18.50 18.90 0.0M
2024-05-10 20.49 20.49 18.85 18.89 0.0M
2024-05-09 20.40 20.40 19.03 19.84 0.0M
2024-05-08 20.16 20.81 19.36 19.60 0.0M
2024-05-07 20.51 21.49 20.16 20.18 0.0M
2024-05-06 21.00 21.38 20.50 21.22 0.0M
2024-05-03 20.21 21.38 20.20 20.95 0.0M
2024-05-02 22.00 22.00 20.70 20.83 0.0M
2024-04-30 21.49 21.82 20.19 21.78 0.0M
2024-04-29 20.80 20.86 19.30 20.79 0.0M
2024-04-26 19.72 19.87 19.25 19.87 0.0M
2024-04-25 20.00 20.31 18.62 18.93 0.0M
2024-04-24 20.78 20.78 19.40 19.58 0.0M
2024-04-23 19.50 19.98 19.38 19.92 0.0M
2024-04-22 20.48 20.48 18.99 19.21 0.0M
2024-04-19 19.99 19.99 19.50 19.98 0.0M
2024-04-18 20.00 20.99 19.50 19.66 0.0M
2024-04-16 21.40 21.40 19.51 20.52 0.0M
2024-04-15 20.41 20.41 20.39 20.41 0.0M
2024-04-12 21.79 21.80 20.24 21.46 0.0M
2024-04-10 21.30 22.35 21.30 21.30 0.0M
2024-04-09 21.85 22.55 20.42 22.37 0.0M
2024-04-08 21.00 22.05 20.00 21.49 0.0M
2024-04-05 19.52 21.00 19.52 21.00 0.0M
2024-04-04 20.50 20.50 19.54 20.02 0.0M
2024-04-03 20.79 20.79 19.36 19.53 0.0M
2024-04-02 21.26 21.26 19.80 19.80 0.0M
2024-04-01 20.29 20.29 20.24 20.25 0.0M
2024-03-28 19.78 20.40 19.50 20.29 0.0M
2024-03-27 20.42 20.42 18.48 19.78 0.0M
2024-03-26 19.50 19.50 18.61 19.45 0.0M
2024-03-22 19.44 20.44 18.60 18.60 0.0M
2024-03-21 20.58 21.29 19.44 19.57 0.0M
2024-03-20 20.65 20.65 19.22 20.46 0.0M
2024-03-19 19.45 20.21 19.10 20.17 0.0M
2024-03-18 20.40 20.89 19.38 19.45 0.0M
2024-03-15 22.47 22.47 20.40 20.40 0.0M
2024-03-14 23.49 23.49 21.38 21.47 0.0M
2024-03-13 23.40 23.40 22.39 22.50 0.0M
2024-03-12 24.88 24.88 23.00 23.56 0.0M
2024-03-11 24.20 25.60 23.85 23.86 0.0M
2024-03-07 24.95 25.41 23.77 25.10 0.0M
2024-03-06 25.02 25.25 23.77 24.21 0.0M
2024-03-05 24.91 26.15 23.67 25.02 0.0M
2024-03-04 24.50 25.37 24.41 24.91 0.0M
2024-03-02 25.69 25.69 23.32 25.67 0.0M
2024-03-01 24.20 24.98 23.08 24.49 0.0M
2024-02-29 24.01 25.99 24.01 24.18 0.0M
2024-02-28 25.30 25.95 24.11 25.16 0.0M
2024-02-27 25.85 25.85 24.13 25.36 0.0M
2024-02-26 26.42 26.42 24.25 25.00 0.0M
2024-02-23 25.30 25.39 23.00 25.19 0.0M
2024-02-22 24.01 25.55 24.01 24.19 0.0M
2024-02-21 23.13 25.49 23.13 25.26 0.0M
2024-02-20 25.85 25.85 24.01 24.34 0.0M
2024-02-19 26.14 26.14 23.66 25.06 0.0M
2024-02-16 24.61 24.94 22.67 24.90 0.0M
2024-02-15 24.00 24.20 23.03 23.76 0.0M
2024-02-14 23.50 24.95 22.82 23.44 0.0M
2024-02-13 25.99 25.99 23.93 24.02 0.0M
2024-02-12 26.99 26.99 25.04 25.18 0.0M
2024-02-09 25.64 26.50 25.00 26.35 0.0M
2024-02-08 27.00 27.00 25.85 26.25 0.0M
2024-02-07 28.25 28.90 26.64 26.98 0.0M
2024-02-06 28.38 28.38 26.01 27.99 0.0M
2024-02-05 27.03 27.03 27.03 27.03 0.0M
2024-02-02 26.60 27.92 25.27 25.75 0.0M
2024-02-01 26.60 28.44 26.60 26.60 0.0M
2024-01-31 30.80 30.80 27.99 27.99 0.0M
2024-01-30 30.84 30.84 27.92 29.46 0.2M
2024-01-29 29.38 29.38 29.38 29.38 0.0M
2024-01-25 27.99 27.99 27.99 27.99 0.0M
2024-01-24 26.66 26.66 26.66 26.66 0.0M
2024-01-23 24.00 24.24 23.50 24.24 0.0M
2024-01-20 22.00 22.04 20.75 22.04 0.0M
2024-01-19 20.19 20.20 19.67 20.04 0.0M
2024-01-18 18.87 19.24 18.87 19.24 0.0M
2024-01-17 19.55 19.79 18.23 18.33 0.0M
2024-01-16 19.44 19.56 18.98 19.18 0.0M
2024-01-15 20.25 20.25 19.21 19.59 0.0M
2024-01-12 20.03 20.10 19.67 20.10 0.0M
2024-01-11 19.75 20.10 19.34 20.02 0.0M
2024-01-10 20.02 20.02 19.70 19.75 0.0M
2024-01-09 20.60 20.60 19.25 20.00 0.0M
2024-01-08 19.79 20.47 19.44 20.00 0.0M
2024-01-05 19.10 19.65 19.00 19.50 0.0M
2024-01-04 18.50 19.33 18.30 18.82 0.0M
2024-01-03 19.79 19.85 18.50 18.76 0.0M
2024-01-02 19.33 19.60 19.21 19.47 0.0M
2024-01-01 18.81 19.33 18.40 19.30 0.0M