CreditAccess Grameen Ltd (CRDE)

CRDE
🏛️ インド →
1,336.25
最終更新: 2025-09-29
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
2021-12-31 601.05 604.50 595.20 598.20 0.0M
2021-12-30 603.35 616.30 590.65 597.60 0.0M
2021-12-29 602.30 614.80 601.50 605.70 0.0M
2021-12-28 615.00 615.00 599.25 603.00 0.0M
2021-12-27 600.05 611.65 598.55 606.70 0.0M
2021-12-24 614.55 633.25 607.20 615.30 0.0M
2021-12-23 645.30 646.95 624.00 628.15 0.0M
2021-12-22 623.75 660.05 621.95 640.65 0.0M
2021-12-21 602.05 650.65 602.05 623.05 0.0M
2021-12-20 620.00 630.00 610.20 615.95 0.0M
2021-12-17 651.00 657.35 617.05 644.30 0.0M
2021-12-16 656.00 660.90 635.25 643.50 0.0M
2021-12-15 652.05 670.00 635.60 649.90 0.0M
2021-12-14 721.95 721.95 651.60 661.10 0.1M
2021-12-13 611.00 728.80 591.45 728.25 0.1M
2021-12-10 534.70 616.00 534.70 607.35 0.1M
2021-12-09 531.50 545.35 525.25 532.25 0.0M
2021-12-08 540.00 540.00 516.25 522.05 0.0M
2021-12-07 510.25 529.00 510.25 518.75 0.0M
2021-12-06 516.05 517.95 511.55 514.45 0.0M
2021-12-03 519.00 525.85 514.50 518.10 0.0M
2021-12-02 511.00 527.05 509.00 519.15 0.0M
2021-12-01 518.00 520.00 495.30 512.05 0.0M
2021-11-30 537.70 550.15 501.95 505.75 0.0M
2021-11-29 542.65 542.80 523.50 537.95 0.0M
2021-11-26 555.20 558.00 541.30 546.60 0.0M
2021-11-25 567.15 567.15 555.25 558.55 0.0M
2021-11-24 562.40 572.80 552.20 562.00 0.0M
2021-11-23 581.00 581.00 549.95 554.85 0.0M
2021-11-22 589.00 589.00 561.20 567.05 0.0M
2021-11-18 596.95 597.80 578.70 585.55 0.0M
2021-11-17 606.60 606.60 594.70 596.95 0.0M
2021-11-16 614.00 614.00 593.05 603.85 0.0M
2021-11-15 604.75 612.55 602.30 605.30 0.0M
2021-11-12 612.90 612.90 602.00 604.75 0.0M
2021-11-11 597.80 606.00 596.60 601.95 0.0M
2021-11-10 604.00 618.65 596.05 597.80 0.0M
2021-11-09 632.30 632.30 615.00 620.05 0.0M
2021-11-08 635.00 635.25 622.00 629.10 0.0M
2021-11-04 630.50 677.40 624.10 638.30 0.0M
2021-11-03 612.65 635.00 610.90 620.45 0.0M
2021-11-02 631.40 631.40 615.05 622.75 0.0M
2021-11-01 632.30 632.30 618.50 622.40 0.0M
2021-10-29 612.55 637.30 612.55 628.45 0.0M
2021-10-28 631.25 631.25 612.45 619.40 0.0M
2021-10-27 640.10 640.10 623.40 626.35 0.0M
2021-10-26 633.25 638.00 626.75 631.85 0.0M
2021-10-25 641.05 650.40 625.65 629.10 0.0M
2021-10-22 645.95 649.50 635.25 646.45 0.0M
2021-10-21 648.80 649.50 640.05 645.35 0.0M
2021-10-20 665.40 665.40 636.25 655.10 0.0M
2021-10-19 682.35 688.90 653.65 663.50 0.0M
2021-10-18 683.00 683.00 673.75 676.90 0.0M
2021-10-14 685.00 685.00 669.00 672.60 0.0M
2021-10-13 680.00 685.00 673.00 678.70 0.0M
2021-10-12 669.10 682.60 668.00 674.70 0.0M
2021-10-11 669.05 674.00 658.85 670.15 0.0M
2021-10-08 674.60 674.60 659.10 670.55 0.0M
2021-10-07 662.90 676.00 654.65 673.20 0.0M
2021-10-06 675.00 675.00 655.05 663.70 0.0M
2021-10-05 647.30 674.70 647.25 663.80 0.0M
2021-10-04 639.05 647.90 638.65 645.55 0.0M
2021-10-01 642.50 644.05 630.65 636.40 0.0M
2021-09-30 626.00 639.50 625.05 635.90 0.0M
2021-09-29 634.40 640.90 621.50 624.30 0.0M
2021-09-28 656.50 661.30 627.55 639.40 0.0M
2021-09-27 656.00 659.90 646.30 653.30 0.0M
2021-09-24 655.00 663.15 645.90 654.40 0.0M
2021-09-23 672.15 672.15 649.85 656.65 0.0M
2021-09-22 633.00 649.45 633.00 647.70 0.0M
2021-09-21 643.90 643.90 629.00 630.60 0.0M
2021-09-20 635.00 657.15 629.80 638.95 0.0M
2021-09-17 657.00 663.00 632.40 635.65 0.0M
2021-09-16 672.85 674.10 654.90 656.65 0.0M
2021-09-15 683.60 683.60 669.80 670.95 0.0M
2021-09-14 679.95 688.00 668.35 671.85 0.0M
2021-09-13 699.00 699.00 672.65 677.10 0.0M
2021-09-09 704.60 704.60 686.55 690.40 0.0M
2021-09-08 679.95 705.00 679.95 697.25 0.0M
2021-09-07 678.00 689.50 675.05 680.00 0.0M
2021-09-06 695.30 695.30 676.95 677.90 0.0M
2021-09-03 687.35 689.80 672.60 679.55 0.0M
2021-09-02 690.00 694.25 685.80 691.55 0.1M
2021-09-01 706.90 709.00 685.55 685.95 0.0M
2021-08-31 669.00 707.00 669.00 701.90 0.0M
2021-08-30 665.35 675.05 660.65 673.90 0.0M
2021-08-27 654.00 671.35 646.85 662.45 0.1M
2021-08-26 605.00 666.00 597.00 658.85 0.0M
2021-08-25 623.00 624.25 598.05 601.95 0.0M
2021-08-24 610.55 630.00 610.55 618.80 0.0M
2021-08-23 641.75 642.00 626.30 635.65 0.0M
2021-08-20 631.80 648.00 622.50 638.35 0.2M
2021-08-18 614.00 654.10 611.05 640.75 0.0M
2021-08-17 621.00 631.80 600.95 611.10 0.3M
2021-08-16 636.00 636.00 616.95 620.20 0.0M
2021-08-13 612.10 650.00 611.25 636.00 0.3M
2021-08-12 606.50 623.50 606.50 612.10 0.0M
2021-08-11 617.55 618.65 598.50 605.55 0.1M
2021-08-10 641.25 644.65 610.20 619.25 0.0M
2021-08-09 660.00 660.00 633.00 636.95 0.0M
2021-08-06 651.95 665.00 645.00 646.50 0.0M
2021-08-05 662.05 662.05 645.15 659.10 0.0M
2021-08-04 650.05 669.65 650.05 660.10 0.0M
2021-08-03 661.00 677.05 655.00 659.15 0.0M
2021-08-02 689.50 689.50 651.95 656.05 0.0M
2021-07-30 664.90 681.30 660.05 663.30 0.0M
2021-07-29 671.30 673.65 642.25 666.85 0.0M
2021-07-28 650.00 651.40 633.05 640.85 0.0M
2021-07-27 656.00 661.75 640.25 643.05 0.0M
2021-07-26 703.50 703.75 650.15 656.20 0.0M
2021-07-23 705.80 708.15 700.70 703.60 0.0M
2021-07-22 712.10 712.10 698.00 700.50 0.0M
2021-07-20 718.00 722.60 701.40 703.50 0.0M
2021-07-19 722.00 739.90 714.25 718.40 0.0M
2021-07-16 741.00 757.70 734.00 746.20 0.0M
2021-07-15 722.75 745.95 721.00 740.90 0.0M
2021-07-14 730.00 730.00 710.05 721.65 0.0M
2021-07-13 717.75 722.50 701.10 720.85 0.0M
2021-07-12 736.50 743.90 711.95 716.75 0.0M
2021-07-09 706.50 738.95 697.45 732.60 0.0M
2021-07-08 720.40 727.95 699.70 702.70 0.0M
2021-07-07 721.35 724.55 714.10 720.75 0.0M
2021-07-06 727.70 731.10 719.55 720.40 0.0M
2021-07-05 725.00 733.00 717.55 721.50 0.0M
2021-07-02 724.15 731.10 718.00 721.15 0.0M
2021-07-01 731.00 732.25 710.00 721.50 0.0M
2021-06-30 761.25 761.25 749.00 749.75 0.0M
2021-06-29 732.00 758.15 732.00 756.25 0.0M
2021-06-28 764.70 769.95 743.95 751.05 0.0M
2021-06-25 748.50 768.00 748.30 764.65 0.0M
2021-06-24 737.00 757.65 729.90 748.80 0.0M
2021-06-23 736.45 737.00 725.25 733.60 0.0M
2021-06-22 750.00 754.70 728.00 730.25 0.0M
2021-06-21 730.65 742.10 727.55 733.40 0.0M
2021-06-18 768.65 776.60 728.00 743.55 0.0M
2021-06-17 744.00 771.25 740.70 753.70 0.0M
2021-06-16 780.00 780.00 750.00 755.60 0.0M
2021-06-15 725.45 807.55 725.45 775.55 0.0M
2021-06-14 723.00 723.40 699.60 716.60 0.0M
2021-06-11 747.00 747.45 713.00 722.25 0.0M
2021-06-10 685.80 735.00 685.80 722.95 0.0M
2021-06-09 706.60 724.40 679.35 681.55 0.0M
2021-06-08 745.30 745.30 702.60 708.60 0.0M
2021-06-07 750.00 769.80 732.70 739.45 0.0M
2021-06-04 690.00 751.15 687.65 738.05 0.1M
2021-06-03 650.00 700.00 642.55 690.25 0.0M
2021-06-02 632.40 642.85 632.00 636.90 0.0M
2021-06-01 629.20 640.90 628.00 631.80 0.0M
2021-05-31 648.00 650.00 622.05 627.45 0.0M
2021-05-28 654.95 672.80 643.10 647.10 0.0M
2021-05-27 636.75 670.00 628.00 658.40 0.0M
2021-05-26 630.95 641.00 625.00 629.20 0.0M
2021-05-25 625.60 629.35 620.65 623.75 0.0M
2021-05-24 609.95 619.00 607.70 616.30 0.0M
2021-05-21 614.45 619.00 605.00 607.45 0.0M
2021-05-20 621.10 621.10 608.00 611.30 0.0M
2021-05-19 609.50 622.30 607.00 608.50 0.0M
2021-05-18 587.00 610.00 587.00 607.90 0.0M
2021-05-17 600.00 600.00 586.60 592.70 0.0M
2021-05-14 590.00 590.00 577.60 584.65 0.0M
2021-05-12 599.90 613.00 584.50 590.55 0.0M
2021-05-11 607.00 618.70 593.85 595.20 0.0M
2021-05-10 631.90 631.90 592.35 605.20 0.0M
2021-05-07 628.10 650.00 605.00 613.60 0.0M
2021-05-06 601.00 622.00 601.00 608.50 0.0M
2021-05-05 613.60 618.75 587.00 600.70 0.0M
2021-05-04 616.00 624.70 602.15 605.50 0.0M
2021-05-03 595.00 615.95 595.00 611.65 0.0M
2021-04-30 603.00 606.55 589.90 594.50 0.0M
2021-04-29 612.80 616.00 598.55 606.25 0.0M
2021-04-28 594.00 617.00 590.00 606.25 0.0M
2021-04-27 591.95 596.00 582.60 585.45 0.0M
2021-04-26 591.00 595.50 583.70 585.25 0.0M
2021-04-23 578.95 589.05 544.00 584.65 0.0M
2021-04-22 560.00 563.85 554.35 560.70 0.0M
2021-04-20 589.30 589.30 561.05 563.15 0.0M
2021-04-19 541.00 574.15 541.00 567.30 0.0M
2021-04-16 569.00 585.45 567.60 570.60 0.0M
2021-04-15 590.30 591.25 560.00 566.65 0.0M
2021-04-13 552.00 596.00 552.00 580.85 0.0M
2021-04-12 612.00 612.80 558.00 562.20 0.0M
2021-04-09 624.00 624.00 613.50 614.65 0.0M
2021-04-08 639.00 639.00 606.95 615.15 0.0M
2021-04-07 615.00 633.10 615.00 620.75 0.0M
2021-04-06 639.30 647.65 613.70 617.00 0.0M
2021-04-05 668.00 674.00 627.40 631.75 0.0M
2021-04-01 675.00 675.00 660.45 667.95 0.0M
2021-03-31 671.15 687.85 665.00 670.45 0.0M
2021-03-30 673.80 684.50 641.00 679.70 0.0M
2021-03-26 660.10 678.70 660.10 668.35 0.0M
2021-03-25 683.25 690.80 659.70 664.90 0.0M
2021-03-24 689.95 695.00 678.00 682.55 0.0M
2021-03-23 700.35 700.35 688.00 689.40 0.0M
2021-03-22 708.95 709.00 687.80 689.70 0.0M
2021-03-19 670.00 694.20 660.60 684.30 0.0M
2021-03-18 699.70 719.00 668.45 679.75 0.0M
2021-03-17 720.00 720.00 692.00 695.05 0.0M
2021-03-16 725.00 725.00 708.80 715.95 0.0M
2021-03-15 709.70 716.80 695.65 709.35 0.0M
2021-03-12 696.00 714.00 696.00 711.05 0.0M
2021-03-10 711.40 717.25 697.00 700.40 0.0M
2021-03-09 707.65 719.70 696.60 699.80 0.0M
2021-03-08 729.00 729.00 696.65 699.50 0.0M
2021-03-05 729.15 731.45 695.85 704.25 0.0M
2021-03-04 715.00 735.45 715.00 724.25 0.0M
2021-03-03 728.75 732.55 718.85 720.35 0.0M
2021-03-02 715.10 739.70 713.80 717.35 0.0M
2021-03-01 720.00 720.00 684.00 707.85 0.0M
2021-02-26 682.70 700.70 673.95 682.20 0.0M
2021-02-25 699.65 726.10 691.35 692.70 0.0M
2021-02-24 692.60 704.70 640.00 688.65 0.1M
2021-02-23 675.00 690.05 661.05 688.65 0.0M
2021-02-22 702.70 702.70 675.35 680.70 0.0M
2021-02-19 704.00 705.00 675.40 688.00 0.0M
2021-02-18 703.20 715.45 703.05 704.65 0.0M
2021-02-17 701.35 717.25 701.35 708.80 0.0M
2021-02-16 721.95 721.95 704.90 710.40 0.0M
2021-02-15 729.65 729.65 701.40 703.45 0.0M
2021-02-12 712.00 725.00 701.25 721.80 0.0M
2021-02-11 732.45 732.45 691.00 710.60 0.0M
2021-02-10 745.00 745.00 703.10 712.75 0.0M
2021-02-09 752.00 752.00 725.00 729.90 0.1M
2021-02-08 735.00 746.45 731.00 738.75 0.0M
2021-02-05 736.90 740.00 711.60 720.70 0.0M
2021-02-04 727.00 737.35 720.00 732.95 0.0M
2021-02-03 731.00 741.80 715.25 727.75 0.0M
2021-02-02 750.00 750.00 722.95 741.60 0.0M
2021-02-01 662.00 755.00 662.00 743.40 0.0M
2021-01-29 739.00 739.00 690.50 693.70 0.0M
2021-01-28 707.00 720.00 694.95 710.95 0.0M
2021-01-27 726.50 729.00 710.05 722.20 0.0M
2021-01-25 736.75 746.00 721.25 725.25 0.0M
2021-01-22 751.30 751.30 725.25 727.50 0.0M
2021-01-21 755.00 761.00 742.05 747.30 0.0M
2021-01-20 755.60 761.00 735.05 740.60 0.0M
2021-01-19 740.65 767.00 740.65 750.60 0.0M
2021-01-18 754.00 768.20 738.00 749.40 0.0M
2021-01-15 772.65 774.90 748.85 753.90 0.0M
2021-01-14 774.25 790.00 756.50 766.05 0.0M
2021-01-13 785.00 794.00 766.75 775.85 0.0M
2021-01-12 793.70 793.70 770.00 777.60 0.0M
2021-01-11 810.00 810.00 790.50 794.95 0.0M
2021-01-08 778.75 802.00 778.75 799.70 0.0M
2021-01-07 769.90 781.10 763.75 779.05 0.0M
2021-01-06 799.00 799.00 760.00 763.70 0.0M
2021-01-05 740.05 772.05 718.90 768.20 0.0M
2021-01-04 774.70 774.85 749.00 750.60 0.0M
2021-01-01 762.75 774.45 760.30 768.85 0.0M