Cranex Ltd (CRAN)

CRAN
🏛️ インド →
85.45
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 17.55 18.15 17.55 17.85 0.0M
2021-12-30 18.55 18.55 18.55 18.55 0.0M
2021-12-29 18.60 18.60 18.60 18.60 0.0M
2021-12-28 16.00 18.30 16.00 18.30 0.0M
2021-12-27 15.30 18.30 15.30 18.30 0.0M
2021-12-24 18.50 18.50 17.65 17.65 0.0M
2021-12-23 17.90 17.90 17.90 17.90 0.0M
2021-12-22 17.75 17.75 17.75 17.75 0.0M
2021-12-21 18.00 18.00 16.75 17.80 0.0M
2021-12-20 18.00 18.00 17.00 17.00 0.0M
2021-12-17 17.95 17.95 16.50 16.50 0.0M
2021-12-16 18.00 18.00 16.50 16.50 0.0M
2021-12-15 18.25 18.25 18.00 18.00 0.0M
2021-12-14 15.65 18.95 15.65 18.05 0.0M
2021-12-13 17.30 17.30 17.30 17.30 0.0M
2021-12-10 17.20 17.55 17.05 17.30 0.0M
2021-12-09 16.00 17.25 16.00 17.05 0.0M
2021-12-08 19.20 19.20 16.55 17.00 0.0M
2021-12-07 16.50 16.50 16.00 16.00 0.0M
2021-12-06 16.00 17.15 16.00 17.15 0.0M
2021-12-03 15.00 16.50 15.00 16.50 0.0M
2021-12-02 15.55 16.70 15.55 16.00 0.0M
2021-12-01 16.90 17.00 16.90 17.00 0.0M
2021-11-30 16.80 16.80 16.45 16.45 0.0M
2021-11-29 16.50 17.95 16.50 16.50 0.0M
2021-11-26 15.40 18.00 15.40 18.00 0.0M
2021-11-25 16.20 17.00 16.20 17.00 0.0M
2021-11-24 15.30 16.40 15.30 16.40 0.0M
2021-11-23 16.40 16.85 16.40 16.40 0.0M
2021-11-22 16.15 16.15 16.10 16.10 0.0M
2021-11-18 16.00 16.15 16.00 16.15 0.0M
2021-11-17 16.65 16.65 16.25 16.25 0.0M
2021-11-16 16.60 17.50 16.60 17.50 0.0M
2021-11-15 16.45 16.50 16.45 16.50 0.0M
2021-11-12 17.00 17.00 16.95 16.95 0.0M
2021-11-11 17.25 17.25 17.15 17.15 0.0M
2021-11-09 17.30 17.95 17.30 17.95 0.0M
2021-11-08 16.55 18.10 16.55 18.05 0.0M
2021-11-04 17.40 17.40 17.40 17.40 0.0M
2021-11-03 17.25 17.25 16.30 16.35 0.0M
2021-11-02 14.10 15.95 14.10 15.90 0.0M
2021-11-01 15.25 15.40 15.20 15.35 0.0M
2021-10-29 15.01 16.45 15.01 15.55 0.0M
2021-10-28 16.75 16.75 16.50 16.50 0.0M
2021-10-27 15.60 16.06 15.60 15.60 0.0M
2021-10-26 16.51 16.55 16.10 16.10 0.0M
2021-10-25 16.01 18.25 16.01 16.60 0.0M
2021-10-22 18.00 18.00 17.35 17.35 0.0M
2021-10-21 18.20 18.20 18.20 18.20 0.0M
2021-10-20 15.00 17.00 15.00 17.00 0.0M
2021-10-19 15.55 16.01 15.55 16.00 0.0M
2021-10-18 18.30 18.30 16.10 16.30 0.0M
2021-10-14 18.69 18.69 17.01 17.01 0.0M
2021-10-13 18.40 19.65 18.40 18.90 0.0M
2021-10-12 20.00 20.00 18.40 18.40 0.0M
2021-10-11 18.72 18.72 18.72 18.72 0.0M
2021-10-08 12.01 15.60 12.01 15.60 0.0M
2021-10-07 13.50 13.50 13.00 13.00 0.0M
2021-10-06 13.15 13.50 13.15 13.15 0.0M
2021-10-05 12.55 13.05 12.55 13.05 0.0M
2021-10-04 13.80 13.80 12.62 13.64 0.0M
2021-10-01 12.51 13.89 12.51 13.89 0.0M
2021-09-30 13.01 14.00 13.00 13.00 0.0M
2021-09-29 13.79 13.79 13.01 13.35 0.0M
2021-09-28 12.01 13.20 12.01 13.20 0.0M
2021-09-27 11.80 12.25 11.80 12.00 0.0M
2021-09-24 12.10 13.25 11.75 11.80 0.0M
2021-09-23 13.00 13.00 12.26 13.00 0.0M
2021-09-22 13.59 13.59 13.00 13.00 0.0M
2021-09-21 12.60 12.60 12.55 12.55 0.0M
2021-09-17 14.15 14.15 12.02 13.50 0.0M
2021-09-16 13.00 13.00 13.00 13.00 0.0M
2021-09-15 13.25 13.25 13.00 13.00 0.0M
2021-09-14 12.01 14.10 12.01 13.80 0.0M
2021-09-13 12.85 12.86 12.85 12.86 0.0M
2021-09-09 14.00 14.00 12.99 12.99 0.0M
2021-09-08 12.88 13.75 12.88 12.90 0.0M
2021-09-07 13.15 13.15 13.15 13.15 0.0M
2021-09-06 11.61 12.98 11.61 12.22 0.0M
2021-09-03 11.83 12.02 11.02 11.99 0.0M
2021-09-02 13.00 13.00 12.20 12.20 0.0M
2021-09-01 13.26 13.26 12.97 12.99 0.0M
2021-08-31 13.00 14.60 12.30 14.40 0.0M
2021-08-30 13.70 13.70 13.40 13.40 0.0M
2021-08-27 14.30 14.30 13.40 13.45 0.0M
2021-08-25 13.00 14.85 13.00 14.85 0.0M
2021-08-24 13.65 13.75 13.65 13.75 0.0M
2021-08-23 15.15 15.15 15.15 15.15 0.0M
2021-08-20 12.80 15.35 12.80 15.25 0.0M
2021-08-18 15.50 15.50 12.90 14.10 0.0M
2021-08-17 15.00 15.00 14.25 14.25 0.0M
2021-08-16 16.70 16.70 15.80 15.80 0.0M
2021-08-13 15.00 16.80 15.00 16.80 0.0M
2021-08-12 14.20 15.50 13.55 15.50 0.0M
2021-08-11 14.20 14.20 14.20 14.20 0.0M
2021-08-10 17.75 17.75 15.65 15.65 0.0M
2021-08-09 17.70 17.70 16.00 17.35 0.0M
2021-08-06 17.85 17.85 15.10 17.75 0.0M
2021-08-05 16.45 16.45 16.45 16.45 0.0M
2021-08-04 16.60 16.60 15.80 15.80 0.0M
2021-08-03 16.50 16.60 16.40 16.60 0.0M
2021-08-02 16.60 16.60 15.85 15.85 0.0M
2021-07-30 15.85 15.85 15.82 15.82 0.0M
2021-07-29 16.70 16.70 16.65 16.65 0.0M
2021-07-28 19.24 19.24 17.50 17.50 0.0M
2021-07-27 18.33 18.33 18.33 18.33 0.0M
2021-07-26 17.46 17.46 17.46 17.46 0.0M
2021-07-23 16.63 16.63 16.63 16.63 0.0M
2021-07-22 15.84 15.84 15.84 15.84 0.0M
2021-07-20 15.09 15.09 15.09 15.09 0.0M
2021-07-19 14.38 14.38 14.38 14.38 0.0M
2021-07-16 13.68 13.70 13.05 13.70 0.0M
2021-07-15 13.75 13.90 13.68 13.68 0.0M
2021-07-14 15.70 15.70 14.40 14.40 0.0M
2021-07-13 15.15 15.15 15.15 15.15 0.0M
2021-07-12 15.00 15.80 15.00 15.10 0.0M
2021-07-09 16.25 16.25 15.00 15.05 0.0M
2021-07-08 15.50 15.50 15.50 15.50 0.0M
2021-07-07 14.77 14.77 14.77 14.77 0.0M
2021-07-06 14.07 14.07 14.07 14.07 0.0M
2021-07-05 12.90 13.40 12.90 13.40 0.0M
2021-07-02 12.75 12.77 12.75 12.77 0.0M
2021-07-01 12.20 13.25 12.17 12.17 0.0M
2021-06-30 13.40 13.40 12.61 12.81 0.0M
2021-06-29 11.97 13.22 11.97 13.22 0.0M
2021-06-28 12.67 12.67 12.60 12.60 0.0M
2021-06-25 12.77 12.77 12.07 12.07 0.0M
2021-06-24 13.00 13.00 12.11 12.70 0.0M
2021-06-23 12.50 12.74 12.50 12.74 0.0M
2021-06-22 12.74 12.74 12.14 12.14 0.0M
2021-06-21 12.14 12.14 12.14 12.14 0.0M
2021-06-18 11.57 11.57 11.57 11.57 0.0M
2021-06-17 11.02 11.02 11.02 11.02 0.0M
2021-06-16 10.05 10.50 10.05 10.50 0.0M
2021-06-15 10.00 10.00 10.00 10.00 0.0M
2021-06-14 10.10 10.10 10.10 10.10 0.0M
2021-06-11 9.99 10.39 9.53 10.39 0.0M
2021-06-10 9.85 9.90 9.50 9.90 0.0M
2021-06-09 10.00 10.00 9.86 10.00 0.0M
2021-06-08 9.60 10.00 9.60 10.00 0.0M
2021-06-07 9.66 9.66 9.60 9.60 0.0M
2021-06-03 9.59 9.59 9.20 9.20 0.0M
2021-06-02 10.20 10.20 9.59 9.59 0.0M
2021-06-01 10.10 10.10 10.09 10.09 0.0M
2021-05-31 9.50 9.71 9.50 9.71 0.0M
2021-05-28 10.50 10.50 9.98 9.99 0.0M
2021-05-27 9.93 10.50 9.93 10.50 0.0M
2021-05-26 10.20 10.20 10.20 10.20 0.0M
2021-05-25 10.50 10.50 10.17 10.17 0.0M
2021-05-24 9.82 10.70 9.82 10.70 0.0M
2021-05-21 10.21 10.21 9.65 10.20 0.0M
2021-05-20 10.10 10.59 10.10 10.12 0.0M
2021-05-19 10.10 10.10 10.10 10.10 0.0M
2021-05-18 10.10 10.10 10.10 10.10 0.0M
2021-05-17 9.79 10.10 9.79 10.10 0.0M
2021-05-14 10.30 10.30 10.30 10.30 0.0M
2021-05-12 10.30 10.30 10.30 10.30 0.0M
2021-05-11 9.99 9.99 9.99 9.99 0.0M
2021-05-10 9.68 9.68 9.10 9.55 0.0M
2021-05-05 9.55 9.55 9.55 9.55 0.0M
2021-05-04 9.10 9.10 9.10 9.10 0.0M
2021-05-03 9.55 9.55 9.54 9.54 0.0M
2021-04-30 9.58 9.58 9.10 9.10 0.0M
2021-04-29 9.13 9.13 9.13 9.13 0.0M
2021-04-28 8.98 8.98 8.70 8.70 0.0M
2021-04-27 8.56 8.56 8.56 8.56 0.0M
2021-04-22 9.01 9.01 9.01 9.01 0.0M
2021-04-20 8.65 9.01 8.65 9.01 0.0M
2021-04-19 9.10 9.10 9.10 9.10 0.0M
2021-04-16 9.35 9.35 9.10 9.10 0.0M
2021-04-15 9.35 9.35 9.35 9.35 0.0M
2021-04-13 10.50 10.50 9.75 9.75 0.0M
2021-04-12 10.20 10.23 9.27 10.23 0.0M
2021-04-07 9.75 9.75 9.75 9.75 0.0M
2021-04-01 9.30 9.30 9.30 9.30 0.0M
2021-03-25 9.30 9.30 9.30 9.30 0.0M
2021-03-24 9.31 10.19 9.31 9.31 0.0M
2021-03-23 9.80 9.80 9.80 9.80 0.0M
2021-03-18 9.80 9.80 9.80 9.80 0.0M
2021-03-17 10.27 10.27 10.27 10.27 0.0M
2021-03-16 9.88 10.80 9.88 10.80 0.0M
2021-03-15 10.39 10.39 10.39 10.39 0.0M
2021-03-10 10.93 10.93 10.93 10.93 0.0M
2021-03-08 11.30 11.50 11.30 11.50 0.0M
2021-03-05 11.78 12.36 11.30 11.30 0.0M
2021-03-04 11.87 11.87 11.78 11.78 0.0M
2021-03-01 11.50 11.50 11.31 11.31 0.0M
2021-02-26 11.90 11.90 11.90 11.90 0.0M
2021-02-25 11.90 11.90 11.90 11.90 0.0M
2021-02-24 11.99 11.99 11.80 11.80 0.0M
2021-02-23 12.02 12.02 12.02 12.02 0.0M
2021-02-22 11.45 11.45 11.45 11.45 0.0M
2021-02-18 11.50 12.00 11.50 12.00 0.0M
2021-02-15 11.00 12.00 11.00 12.00 0.0M
2021-02-12 11.50 11.50 10.45 11.50 0.0M
2021-02-11 11.00 11.00 11.00 11.00 0.0M
2021-02-09 10.99 10.99 10.50 10.50 0.0M
2021-02-08 10.50 10.50 10.50 10.50 0.0M
2021-02-05 10.97 10.97 10.00 10.00 0.0M
2021-02-04 11.50 11.50 10.45 10.45 0.0M
2021-02-03 11.00 11.00 11.00 11.00 0.0M
2021-02-02 10.01 10.48 10.01 10.48 0.0M
2021-02-01 11.00 11.00 9.99 9.99 0.0M
2021-01-27 11.17 11.17 10.31 10.51 0.0M
2021-01-25 10.64 10.64 10.64 10.64 0.0M
2021-01-22 10.14 10.14 10.14 10.14 0.0M
2021-01-21 9.00 9.66 9.00 9.66 0.0M
2021-01-20 9.20 9.20 9.19 9.20 0.0M
2021-01-19 9.65 9.65 9.64 9.64 0.0M
2021-01-18 8.51 9.20 8.51 9.20 0.0M
2021-01-11 8.90 8.90 8.90 8.90 0.0M
2021-01-08 9.00 9.00 9.00 9.00 0.0M
2021-01-07 9.90 9.90 8.98 9.20 0.0M
2021-01-06 9.45 9.45 9.45 9.45 0.0M
2021-01-05 9.46 9.46 9.45 9.45 0.0M
2021-01-01 8.85 9.50 8.85 9.50 0.0M