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
2022-12-30 895.00 919.95 895.00 914.00 0.0M
2022-12-29 911.00 911.00 895.00 901.40 0.0M
2022-12-28 887.60 913.15 880.05 911.05 0.0M
2022-12-27 898.00 900.95 873.05 888.75 0.0M
2022-12-26 854.05 895.45 845.00 889.25 0.0M
2022-12-23 880.40 882.05 850.90 856.40 0.0M
2022-12-22 900.05 919.20 879.00 887.75 0.1M
2022-12-21 906.00 934.35 899.75 909.80 0.0M
2022-12-20 922.80 922.80 897.45 906.05 0.0M
2022-12-19 883.00 906.20 881.60 903.35 0.0M
2022-12-16 906.90 907.40 871.15 881.60 0.0M
2022-12-15 907.00 916.75 895.00 911.45 0.0M
2022-12-14 904.65 910.35 887.60 906.40 0.0M
2022-12-13 890.55 907.55 883.05 899.25 0.0M
2022-12-12 873.00 890.30 851.95 888.80 0.0M
2022-12-09 904.95 911.30 855.10 862.45 0.0M
2022-12-08 911.05 918.25 890.45 900.40 0.0M
2022-12-07 906.45 920.60 895.70 906.90 0.0M
2022-12-06 925.00 932.20 892.70 901.00 0.0M
2022-12-05 945.00 945.00 923.10 932.00 0.0M
2022-12-02 951.75 952.95 940.00 948.20 0.0M
2022-12-01 963.30 963.30 940.95 950.50 0.0M
2022-11-30 984.95 984.95 958.65 960.20 0.0M
2022-11-29 986.60 1,004.80 963.00 967.55 0.0M
2022-11-28 960.40 994.90 960.40 982.80 0.0M
2022-11-25 968.80 989.95 964.20 979.25 0.0M
2022-11-24 955.25 977.40 953.25 967.75 0.0M
2022-11-23 965.75 971.85 937.85 953.10 0.0M
2022-11-22 968.05 969.20 954.85 965.50 0.0M
2022-11-21 971.00 980.00 965.10 968.55 0.0M
2022-11-18 978.00 982.40 963.00 970.75 0.0M
2022-11-17 966.25 984.25 966.25 978.15 0.0M
2022-11-16 961.00 981.70 925.00 975.05 0.0M
2022-11-15 982.05 997.65 971.20 974.35 0.0M
2022-11-14 995.00 1,008.25 978.70 991.65 0.0M
2022-11-11 998.00 1,000.40 989.00 995.70 0.0M
2022-11-10 995.00 999.85 977.45 993.35 0.0M
2022-11-09 996.05 1,000.20 988.00 995.10 0.0M
2022-11-07 979.50 1,008.65 979.50 1,000.05 0.0M
2022-11-04 965.45 983.55 965.45 980.00 0.0M
2022-11-03 990.00 994.65 965.85 973.60 0.0M
2022-11-02 973.05 998.75 958.95 993.60 0.0M
2022-11-01 972.70 992.70 972.70 983.30 0.0M
2022-10-31 955.05 976.55 949.35 973.90 0.0M
2022-10-28 975.90 1,004.00 946.50 954.50 0.0M
2022-10-27 979.70 987.20 967.00 975.85 0.0M
2022-10-25 985.55 985.55 962.10 975.05 0.0M
2022-10-24 975.00 995.00 975.00 984.90 0.0M
2022-10-21 973.65 974.00 946.05 959.10 0.0M
2022-10-20 963.15 1,006.00 956.60 975.55 0.0M
2022-10-19 940.70 985.90 940.55 974.45 0.0M
2022-10-18 933.85 950.00 905.55 941.40 0.0M
2022-10-17 971.05 980.15 906.75 933.80 0.1M
2022-10-14 985.00 1,021.60 970.10 983.75 0.0M
2022-10-13 983.00 1,000.95 978.50 986.15 0.0M
2022-10-12 989.25 991.10 979.20 989.15 0.0M
2022-10-11 993.70 996.85 978.00 986.75 0.1M
2022-10-10 999.85 999.85 992.20 995.30 0.0M
2022-10-07 1,002.45 1,007.45 990.00 998.85 0.0M
2022-10-06 1,026.95 1,026.95 996.95 1,000.00 0.0M
2022-10-04 1,005.55 1,006.45 991.55 994.75 0.0M
2022-10-03 990.60 1,012.95 978.00 993.90 0.0M
2022-09-30 996.00 1,000.45 990.55 995.45 0.0M
2022-09-29 990.05 1,017.85 984.00 1,000.00 0.0M
2022-09-28 997.75 997.75 980.10 990.25 0.0M
2022-09-27 988.10 997.95 978.00 988.20 0.0M
2022-09-26 999.00 999.00 974.00 979.55 0.0M
2022-09-23 1,004.40 1,004.95 975.45 993.55 0.0M
2022-09-22 993.50 1,006.10 992.45 1,000.55 0.0M
2022-09-21 983.35 1,001.25 975.85 997.20 0.0M
2022-09-20 994.00 1,010.00 990.00 998.00 0.0M
2022-09-19 1,008.00 1,024.45 977.60 988.05 0.1M
2022-09-16 990.00 1,035.00 968.10 1,016.95 0.0M
2022-09-15 1,020.00 1,029.95 997.60 1,001.95 0.0M
2022-09-14 1,010.00 1,028.15 1,004.00 1,023.95 0.0M
2022-09-13 1,060.00 1,066.60 1,017.50 1,030.80 0.0M
2022-09-12 1,023.85 1,051.05 1,023.85 1,041.20 0.0M
2022-09-09 1,038.25 1,053.75 1,011.50 1,031.00 0.1M
2022-09-08 1,050.00 1,050.00 1,024.70 1,038.25 0.0M
2022-09-07 1,046.30 1,049.70 1,029.95 1,039.25 0.0M
2022-09-06 1,010.00 1,094.00 1,010.00 1,052.50 0.1M
2022-09-05 1,004.15 1,021.10 973.95 1,017.50 0.0M
2022-09-02 981.20 998.00 974.05 994.40 0.0M
2022-09-01 985.00 1,030.00 976.60 983.05 0.0M
2022-08-30 989.50 1,000.65 975.60 999.10 0.0M
2022-08-29 1,010.00 1,010.00 963.60 978.25 0.0M
2022-08-26 1,000.00 1,021.90 984.80 999.10 0.0M
2022-08-25 1,001.25 1,002.90 984.80 996.70 0.0M
2022-08-24 979.20 1,001.45 979.20 998.95 0.0M
2022-08-23 985.05 985.05 960.35 970.45 0.0M
2022-08-22 1,002.05 1,008.75 986.40 989.55 0.0M
2022-08-19 1,019.00 1,023.40 993.85 1,008.30 0.0M
2022-08-18 1,009.30 1,020.10 999.30 1,017.95 0.0M
2022-08-17 1,030.00 1,046.65 988.45 1,002.85 0.0M
2022-08-16 1,047.45 1,075.00 1,015.75 1,029.20 0.0M
2022-08-12 1,020.00 1,046.35 1,010.55 1,035.45 0.0M
2022-08-11 1,040.60 1,040.60 1,021.00 1,025.65 0.0M
2022-08-10 986.00 1,055.60 986.00 1,044.25 0.0M
2022-08-08 980.00 998.45 965.75 983.40 0.0M
2022-08-05 990.45 999.85 974.10 981.80 0.0M
2022-08-04 1,019.65 1,027.45 989.50 993.35 0.0M
2022-08-03 1,030.00 1,030.00 985.00 1,013.15 0.0M
2022-08-02 1,055.00 1,055.00 1,001.25 1,009.15 0.0M
2022-08-01 1,050.00 1,068.80 998.30 1,039.00 0.0M
2022-07-29 995.25 1,075.00 993.55 1,057.50 0.0M
2022-07-28 975.20 996.45 967.10 984.25 0.0M
2022-07-27 981.25 981.45 957.55 969.05 0.0M
2022-07-26 995.00 1,000.00 947.00 981.55 0.0M
2022-07-25 1,036.00 1,049.00 988.05 999.70 0.0M
2022-07-22 1,054.00 1,056.50 1,013.60 1,021.00 0.0M
2022-07-21 1,057.30 1,068.90 1,045.20 1,055.10 0.0M
2022-07-20 1,055.05 1,061.45 1,039.20 1,051.10 0.0M
2022-07-19 1,047.55 1,094.45 1,042.85 1,047.95 0.0M
2022-07-18 1,025.00 1,053.35 1,022.45 1,042.75 0.0M
2022-07-15 1,037.35 1,085.50 1,009.95 1,016.55 0.0M
2022-07-14 998.80 1,038.65 994.05 1,031.40 0.0M
2022-07-13 995.80 1,014.95 986.00 998.35 0.0M
2022-07-12 1,000.00 1,019.90 983.50 994.55 0.0M
2022-07-11 1,022.30 1,025.85 1,005.00 1,011.20 0.0M
2022-07-08 995.60 1,023.55 992.05 1,021.40 0.0M
2022-07-07 998.30 1,006.45 988.05 992.25 0.0M
2022-07-06 1,025.90 1,028.40 974.25 985.35 0.0M
2022-07-05 1,071.70 1,071.70 1,001.60 1,012.45 0.0M
2022-07-04 1,024.55 1,069.50 1,017.05 1,058.65 0.0M
2022-07-01 1,009.70 1,024.95 999.10 1,016.15 0.0M
2022-06-30 1,031.85 1,048.40 1,000.10 1,016.35 0.0M
2022-06-29 995.00 1,035.00 988.65 1,022.30 0.0M
2022-06-28 1,009.15 1,027.00 985.00 1,004.10 0.0M
2022-06-27 960.30 1,011.55 936.50 1,003.90 0.0M
2022-06-24 945.30 958.00 942.25 948.70 0.0M
2022-06-23 888.50 943.25 888.50 924.35 0.0M
2022-06-22 911.80 911.80 880.25 890.60 0.0M
2022-06-21 902.15 944.90 895.00 913.05 0.0M
2022-06-20 979.20 979.20 877.40 885.50 0.0M
2022-06-17 1,007.65 1,026.70 936.25 949.00 0.0M
2022-06-16 1,071.60 1,082.10 1,006.65 1,015.90 0.0M
2022-06-15 1,076.00 1,076.65 1,052.20 1,061.50 0.0M
2022-06-14 996.00 1,073.00 996.00 1,056.75 0.0M
2022-06-13 1,045.05 1,061.00 1,010.60 1,024.05 0.0M
2022-06-10 1,089.85 1,093.90 1,060.00 1,072.95 0.0M
2022-06-09 1,085.00 1,099.40 1,061.05 1,087.20 0.0M
2022-06-08 1,089.50 1,133.00 1,075.15 1,084.95 0.0M
2022-06-07 1,067.60 1,100.00 1,047.10 1,084.30 0.0M
2022-06-06 1,061.70 1,091.45 1,043.25 1,076.00 0.0M
2022-06-03 1,086.00 1,112.85 1,047.25 1,081.05 0.0M
2022-06-02 1,074.05 1,154.35 1,060.40 1,068.65 0.0M
2022-06-01 1,072.00 1,108.60 1,063.60 1,074.05 0.0M
2022-05-31 1,025.00 1,128.30 1,005.00 1,072.10 0.0M
2022-05-30 998.85 1,073.65 996.35 1,018.90 0.0M
2022-05-27 987.70 990.75 964.70 980.20 0.0M
2022-05-26 939.60 984.80 896.90 978.40 0.0M
2022-05-25 947.30 963.65 915.25 938.75 0.0M
2022-05-24 982.35 1,012.90 919.25 938.90 0.0M
2022-05-23 1,009.60 1,016.35 966.15 980.80 0.0M
2022-05-20 965.00 1,019.00 965.00 999.45 0.0M
2022-05-19 855.00 987.15 855.00 962.70 0.0M
2022-05-18 993.95 1,038.30 990.00 1,017.10 0.0M
2022-05-17 961.05 1,000.00 948.45 992.65 0.0M
2022-05-16 936.00 997.90 914.75 970.95 0.0M
2022-05-13 900.00 972.30 895.70 929.20 0.0M
2022-05-12 877.00 907.30 850.55 872.25 0.0M
2022-05-11 942.70 955.00 884.50 900.15 0.0M
2022-05-10 960.65 971.15 906.05 924.65 0.0M
2022-05-09 951.80 988.35 908.85 944.40 0.0M
2022-05-06 984.40 1,000.50 961.65 983.80 0.0M
2022-05-05 991.00 1,024.35 966.95 984.25 0.0M
2022-05-04 1,051.00 1,051.00 937.25 969.20 0.0M
2022-05-02 1,032.60 1,056.40 1,022.85 1,034.10 0.0M
2022-04-29 1,045.65 1,046.35 1,002.05 1,032.60 0.0M
2022-04-28 973.35 1,090.00 973.35 1,045.65 0.0M
2022-04-27 987.60 992.90 960.60 965.70 0.0M
2022-04-26 990.00 1,004.20 980.60 993.60 0.0M
2022-04-25 957.00 1,003.00 951.00 970.75 0.0M
2022-04-22 1,009.50 1,028.95 962.10 983.30 0.0M
2022-04-21 1,026.90 1,029.00 1,003.30 1,016.35 0.0M
2022-04-20 1,029.20 1,040.00 1,000.50 1,016.20 0.0M
2022-04-19 1,031.40 1,044.00 972.55 1,001.15 0.0M
2022-04-18 1,028.85 1,063.00 1,011.80 1,038.45 0.0M
2022-04-13 948.75 1,051.25 940.20 1,035.80 0.1M
2022-04-12 921.00 950.00 904.90 945.00 0.0M
2022-04-11 923.00 949.90 920.00 925.65 0.0M
2022-04-08 890.90 929.95 889.65 923.35 0.0M
2022-04-07 911.40 911.40 876.05 884.10 0.0M
2022-04-06 908.00 933.00 890.35 896.25 0.0M
2022-04-05 881.00 925.00 881.00 911.35 0.0M
2022-04-04 894.00 894.85 876.80 890.10 0.0M
2022-04-01 868.00 891.65 847.00 873.60 0.0M
2022-03-31 856.00 871.90 841.00 849.05 0.0M
2022-03-30 844.40 873.60 830.25 858.15 0.0M
2022-03-29 852.00 853.00 827.75 841.75 0.0M
2022-03-28 846.55 858.45 818.25 845.25 0.0M
2022-03-25 815.00 878.25 814.00 836.60 0.0M
2022-03-24 802.20 829.35 801.20 807.20 0.0M
2022-03-23 805.75 822.45 775.65 802.40 0.0M
2022-03-22 800.05 831.70 784.95 803.30 0.0M
2022-03-21 760.80 804.00 757.35 798.75 0.0M
2022-03-17 765.00 811.15 750.20 760.80 0.0M
2022-03-16 800.00 800.00 755.70 765.35 0.0M
2022-03-15 798.70 821.85 737.00 758.15 0.0M
2022-03-14 702.15 832.00 687.65 801.75 0.0M
2022-03-11 689.05 706.55 684.65 701.80 0.0M
2022-03-10 724.80 724.80 686.90 690.35 0.0M
2022-03-09 668.40 698.40 659.25 686.75 0.0M
2022-03-08 651.10 699.00 651.10 658.45 0.0M
2022-03-07 661.00 675.55 645.75 652.60 0.0M
2022-03-04 694.10 697.00 672.65 682.95 0.0M
2022-03-03 720.00 730.30 693.70 706.00 0.0M
2022-03-02 735.55 743.00 694.35 703.10 0.0M
2022-02-28 701.20 757.60 699.55 749.60 0.0M
2022-02-25 672.75 720.70 672.75 710.20 0.0M
2022-02-24 701.00 701.00 662.00 669.25 0.0M
2022-02-23 708.35 718.00 695.95 700.30 0.0M
2022-02-22 673.00 719.80 661.55 701.75 0.0M
2022-02-21 700.00 707.30 690.20 695.60 0.0M
2022-02-18 738.10 738.25 703.05 708.80 0.0M
2022-02-17 739.00 749.95 724.40 731.55 0.0M
2022-02-16 726.00 749.30 711.95 727.65 0.0M
2022-02-15 705.00 717.45 688.35 704.50 0.0M
2022-02-14 744.70 755.25 680.00 694.15 0.0M
2022-02-11 750.00 771.75 723.85 766.70 0.0M
2022-02-10 750.00 763.30 738.55 759.15 0.0M
2022-02-09 732.00 765.00 732.00 754.85 0.0M
2022-02-08 727.75 740.00 709.20 726.75 0.0M
2022-02-07 675.00 786.75 675.00 731.65 0.1M
2022-02-04 658.85 660.55 642.60 655.65 0.0M
2022-02-03 655.00 674.00 645.65 661.70 0.0M
2022-02-02 621.40 658.40 617.45 652.95 0.0M
2022-02-01 624.55 630.35 603.90 620.50 0.0M
2022-01-31 599.90 632.90 598.85 628.15 0.0M
2022-01-28 614.00 614.00 591.45 598.75 0.0M
2022-01-27 616.15 616.15 573.50 598.25 0.0M
2022-01-25 599.70 651.40 584.75 619.25 0.0M
2022-01-24 616.00 616.00 581.00 602.70 0.0M
2022-01-21 579.70 632.50 579.70 617.70 0.0M
2022-01-20 576.00 585.05 576.00 581.20 0.0M
2022-01-19 591.80 596.80 579.90 588.45 0.0M
2022-01-18 612.60 612.60 591.25 598.65 0.0M
2022-01-17 598.40 612.00 596.20 605.05 0.0M
2022-01-14 570.60 595.10 563.00 591.90 0.0M
2022-01-13 562.00 572.35 560.00 569.55 0.0M
2022-01-12 569.50 572.85 563.05 565.65 0.0M
2022-01-11 569.00 571.10 564.20 566.15 0.0M
2022-01-10 570.05 581.90 564.10 566.35 0.0M
2022-01-07 580.00 580.00 567.60 569.95 0.0M
2022-01-06 580.20 585.30 573.10 575.45 0.0M
2022-01-05 594.00 597.40 582.10 586.65 0.0M
2022-01-04 603.55 605.90 595.00 596.75 0.0M
2022-01-03 609.90 609.90 597.00 599.05 0.0M