Swiggy

SWIG
🏛️ インド →
411.80
最終更新: 2025-10-03
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
09:15 419.00 420.00 416.85 419.30 22.7K
09:20 419.90 419.90 418.05 419.40 8.9K
09:25 418.50 419.25 415.00 415.00 26.7K
09:30 415.00 415.70 414.40 414.90 17.4K
09:35 414.85 415.35 414.25 415.20 14.7K
09:40 415.00 415.25 414.10 414.95 39.9K
09:45 414.50 414.95 413.75 414.05 44.7K
09:50 413.80 415.45 413.80 415.45 3.7K
09:55 415.10 415.30 414.45 414.55 1.3K
10:00 414.70 414.85 414.50 414.60 2.8K
10:05 414.50 414.80 414.20 414.65 2.9K
10:10 414.60 414.60 414.10 414.60 3.3K
10:15 414.45 417.50 414.45 417.50 14.2K
10:20 416.40 416.80 416.00 416.65 12.5K
10:25 416.70 418.90 416.70 418.50 12.0K
10:30 419.80 421.00 419.55 421.00 29.0K
10:35 420.75 421.00 420.15 420.50 5.0K
10:40 420.65 420.80 419.85 420.00 3.1K
10:45 419.80 421.20 419.35 419.45 17.4K
10:50 419.45 419.90 419.10 419.15 3.2K
10:55 418.95 419.50 417.75 418.00 11.1K
11:00 418.15 418.55 417.55 418.00 6.1K
11:05 418.00 418.05 417.55 417.75 1.0K
11:10 417.75 419.00 417.60 418.90 1.2K
11:15 418.85 418.95 418.10 418.40 3.4K
11:20 418.85 419.00 417.75 417.75 10.3K
11:25 417.70 418.50 417.35 417.35 6.4K
11:30 417.35 417.35 417.05 417.05 1.3K
11:35 417.20 417.30 417.00 417.00 3.4K
11:40 417.00 417.20 417.00 417.00 5.9K
11:45 417.00 417.50 416.80 416.80 3.4K
11:50 416.85 416.90 416.60 416.90 1.7K
11:55 417.00 417.50 416.60 416.65 0.6K
12:00 416.65 417.25 416.55 416.95 0.7K
12:05 417.50 418.20 417.20 417.80 1.5K
12:10 417.35 417.70 417.00 417.00 1.4K
12:15 417.00 417.00 414.85 415.45 10.2K
12:20 415.95 415.95 415.05 415.10 2.8K
12:25 415.75 415.90 415.10 415.50 1.3K
12:30 415.50 416.10 415.30 415.30 1.5K
12:35 415.00 415.05 414.45 415.00 10.2K
12:40 415.00 416.00 414.80 415.65 3.7K
12:45 415.20 415.90 415.20 415.50 5.2K
12:50 415.60 415.80 415.05 415.80 3.1K
12:55 415.85 415.85 415.45 415.45 4.7K
13:00 415.10 415.70 415.10 415.50 2.6K
13:05 415.10 415.45 414.75 415.00 7.5K
13:10 415.00 415.85 415.00 415.50 1.3K
13:15 415.90 416.00 415.50 415.80 1.8K
13:20 415.55 416.05 415.50 416.05 0.7K
13:25 416.20 416.20 415.50 415.50 1.0K
13:30 415.10 415.90 415.10 415.80 1.1K
13:35 415.40 415.65 415.10 415.60 1.7K
13:40 415.55 416.00 415.55 415.75 1.2K
13:45 416.10 416.50 415.75 415.75 0.5K
13:50 415.40 415.95 415.05 415.80 5.3K
13:55 415.85 416.05 415.60 416.05 0.9K
14:00 415.55 416.00 415.55 416.00 1.9K
14:05 416.30 416.45 416.00 416.15 0.4K
14:10 416.00 416.15 415.50 415.50 0.9K
14:15 415.55 416.10 415.20 415.85 1.8K
14:20 415.95 416.40 415.95 416.25 0.4K
14:25 416.25 416.25 415.90 415.90 0.1K
14:30 415.90 416.00 415.50 415.80 3.1K
14:35 416.00 416.60 415.65 416.60 1.3K
14:40 416.75 416.80 415.45 415.45 0.6K
14:45 415.20 416.10 415.10 415.80 0.6K
14:50 416.10 416.45 416.10 416.45 1.3K
14:55 416.25 416.50 415.80 416.50 1.6K
15:00 416.50 416.50 413.60 414.10 21.8K
15:05 413.90 414.25 413.40 414.00 9.5K
15:10 414.00 414.25 413.50 413.90 6.3K
15:15 413.70 414.05 413.00 413.70 88.5K
15:20 413.75 414.20 413.50 414.00 8.8K
15:25 414.15 414.25 411.80 411.80 16.8K
日付 始値 高値 安値 終値 出来高
2025-10-03 419.25 421.20 401.55 411.80 0.6M
2025-10-01 424.95 424.95 414.50 417.75 0.2M
2025-09-30 419.95 426.05 416.65 422.80 0.3M
2025-09-29 423.90 423.90 413.05 416.25 0.7M
2025-09-26 426.00 427.55 418.00 420.85 0.3M
2025-09-25 440.25 440.60 419.10 425.45 0.5M
2025-09-24 458.85 461.00 435.80 438.55 1.2M
2025-09-23 450.10 451.95 445.20 449.15 0.1M
2025-09-22 460.05 463.30 446.75 449.35 0.7M
2025-09-19 444.55 473.00 441.00 461.20 1.3M
2025-09-18 440.80 445.30 436.05 444.55 0.3M
2025-09-17 437.00 442.50 432.05 441.05 0.4M
2025-09-16 425.30 439.10 425.30 437.30 0.5M
2025-09-15 421.60 427.80 420.45 424.80 0.2M
2025-09-12 431.75 431.75 415.60 420.05 0.4M
2025-09-11 427.00 432.00 422.30 423.50 0.4M
2025-09-10 438.25 438.55 421.35 423.95 0.4M
2025-09-09 446.80 446.80 432.05 436.80 0.3M
2025-09-08 440.10 459.10 439.85 442.85 1.6M
2025-09-05 423.50 440.00 421.00 439.10 1.4M
2025-09-04 430.85 436.80 421.20 423.30 0.3M
2025-09-03 429.50 434.90 424.80 430.65 0.3M
2025-09-02 428.85 432.55 421.35 425.60 0.4M
2025-09-01 416.50 430.00 413.40 428.65 0.4M
2025-08-29 425.55 425.55 406.50 409.70 0.7M
2025-08-28 429.90 433.25 420.00 420.95 0.4M
2025-08-26 427.15 439.25 419.10 431.00 1.9M
2025-08-25 427.90 432.40 420.00 425.40 0.7M
2025-08-22 432.35 434.90 421.05 428.30 0.4M
2025-08-21 421.45 443.70 421.45 435.05 1.6M
2025-08-20 408.90 422.60 405.95 420.35 0.8M
2025-08-19 401.45 410.50 399.60 409.60 0.4M
2025-08-18 406.00 410.65 397.95 399.80 0.5M
2025-08-14 403.60 403.95 396.75 398.35 0.3M
2025-08-13 395.15 405.50 395.15 400.35 0.5M
2025-08-12 402.00 403.35 391.75 393.15 0.6M
2025-08-11 387.70 404.70 381.55 400.30 0.7M
2025-08-08 400.05 403.45 381.50 385.05 0.7M
2025-08-07 390.45 400.00 387.30 398.35 0.7M
2025-08-06 386.05 398.70 385.60 394.05 0.9M
2025-08-05 395.15 399.10 383.10 385.75 0.6M
2025-08-04 393.10 402.90 381.90 399.10 1.1M
2025-08-01 405.20 408.65 386.25 392.30 1.9M
2025-07-31 397.90 406.90 397.80 403.80 0.9M
2025-07-30 415.00 415.00 399.10 401.30 0.5M
2025-07-29 409.00 415.25 402.35 413.55 0.4M
2025-07-28 407.70 416.15 401.60 407.00 0.4M
2025-07-25 419.05 419.05 406.00 407.80 0.5M
2025-07-24 413.95 429.90 406.10 419.05 1.8M
2025-07-23 417.35 421.05 412.85 418.90 0.6M
2025-07-22 402.00 426.35 402.00 417.00 4.4M
2025-07-21 388.30 400.90 380.25 395.50 0.7M
2025-07-18 386.10 392.50 386.10 388.65 0.2M
2025-07-17 394.20 394.20 384.10 385.60 0.3M
2025-07-16 388.60 399.95 386.50 389.80 0.8M
2025-07-15 392.15 399.30 383.40 388.60 0.9M
2025-07-14 384.55 394.65 380.15 393.30 0.8M
2025-07-11 382.75 388.85 377.90 385.15 0.5M
2025-07-10 376.05 390.45 376.05 384.80 0.6M
2025-07-09 381.25 382.85 374.85 380.35 0.3M
2025-07-08 377.80 383.00 376.30 381.40 0.5M
2025-07-07 384.65 387.75 375.20 376.80 0.5M
2025-07-04 386.60 394.95 382.10 383.55 0.6M
2025-07-03 382.25 388.20 381.00 386.05 0.6M
2025-07-02 394.00 395.00 380.10 381.45 0.7M
2025-07-01 400.95 402.10 391.80 393.60 0.3M
2025-06-30 405.10 406.50 398.75 400.35 0.3M
2025-06-27 407.30 409.90 395.20 407.15 1.0M
2025-06-26 399.25 411.80 398.00 405.05 1.4M
2025-06-25 393.55 402.20 389.40 400.20 0.7M
2025-06-24 391.90 399.50 384.10 390.95 1.2M
2025-06-23 382.30 396.00 378.00 389.05 1.4M
2025-06-20 375.20 398.70 371.15 390.10 1.9M
2025-06-19 364.95 385.00 362.65 374.30 2.7M
2025-06-18 356.20 366.90 352.70 365.30 0.9M
2025-06-17 362.00 364.00 352.15 355.85 0.4M
2025-06-16 354.30 362.00 352.60 361.10 0.8M
2025-06-13 350.95 357.85 345.80 354.35 0.7M
2025-06-12 357.75 366.00 353.05 356.45 0.4M
2025-06-11 362.00 362.00 352.00 356.05 0.5M
2025-06-10 365.80 369.35 352.75 361.15 0.8M
2025-06-09 376.00 376.20 360.10 364.50 1.2M
2025-06-06 364.70 376.50 364.70 374.75 1.3M
2025-06-05 362.45 370.00 357.00 364.20 1.3M
2025-06-04 334.20 365.00 334.20 362.50 4.5M
2025-06-03 338.00 347.25 331.10 333.40 1.6M
2025-06-02 331.45 343.70 328.25 333.40 0.5M
2025-05-30 328.90 338.00 327.80 332.85 12.2M
2025-05-29 321.10 331.05 320.00 329.20 2.6M
2025-05-28 320.65 326.90 318.20 320.25 0.6M
2025-05-27 321.70 325.30 317.95 320.25 0.4M
2025-05-26 324.55 327.15 318.50 321.00 0.5M
2025-05-23 317.80 326.30 311.35 323.65 0.6M
2025-05-22 313.50 318.35 309.85 314.90 0.7M
2025-05-21 312.05 316.35 308.65 313.90 0.7M
2025-05-20 324.20 325.10 310.40 311.45 0.9M
2025-05-19 322.50 328.70 319.30 323.60 0.5M
2025-05-16 318.35 327.15 315.20 321.15 1.0M
2025-05-15 309.30 318.00 308.30 316.15 1.8M
2025-05-14 314.45 314.45 304.35 307.35 10.8M
2025-05-13 306.60 315.55 297.00 310.45 28.4M
2025-05-12 318.55 325.00 306.30 320.50 1.1M
2025-05-09 310.55 314.70 303.65 313.20 0.4M
2025-05-08 332.30 335.15 312.00 314.60 0.6M
2025-05-07 330.00 339.20 322.05 328.85 0.8M
2025-05-06 335.10 344.30 332.65 342.30 1.4M
2025-05-05 308.70 356.70 304.00 343.85 3.9M
2025-05-02 314.95 317.75 303.05 305.35 0.4M
2025-04-30 326.40 326.40 309.25 316.10 0.6M
2025-04-29 327.00 328.20 318.60 320.10 0.3M
2025-04-28 322.70 328.00 319.80 323.95 0.3M
2025-04-25 342.95 343.25 320.00 321.35 0.7M
2025-04-24 344.00 351.40 339.00 340.85 0.4M
2025-04-23 345.05 349.30 339.40 347.85 0.3M
2025-04-22 343.75 345.50 338.85 343.80 0.1M
2025-04-21 342.00 347.45 341.60 343.75 0.2M
2025-04-17 337.05 350.60 329.30 340.95 0.3M
2025-04-16 334.10 340.40 334.10 336.15 0.1M
2025-04-15 337.60 342.70 333.00 333.90 0.2M
2025-04-11 347.55 347.55 331.15 332.75 0.3M
2025-04-09 332.00 344.95 330.00 339.60 0.3M
2025-04-08 325.60 334.50 322.50 333.60 0.3M
2025-04-07 314.00 327.15 305.80 321.75 0.3M
2025-04-04 343.75 346.25 335.15 337.20 0.2M
2025-04-03 340.50 349.40 338.05 345.20 0.2M
2025-04-02 331.35 351.05 328.25 344.80 0.4M
2025-04-01 329.65 339.30 325.60 331.55 0.3M
2025-03-28 335.50 342.15 326.60 329.90 0.3M
2025-03-27 324.70 340.75 312.80 334.95 0.7M
2025-03-26 332.35 335.95 321.30 323.75 0.6M
2025-03-25 355.95 356.00 331.95 337.65 0.4M
2025-03-24 357.55 357.65 350.35 351.50 0.2M
2025-03-21 354.35 358.55 348.65 350.50 0.3M
2025-03-20 364.80 366.00 348.25 354.35 0.4M
2025-03-19 358.50 369.20 352.40 360.60 0.5M
2025-03-18 356.50 359.00 353.10 356.20 0.2M
2025-03-17 353.80 359.25 349.10 354.30 0.3M
2025-03-13 353.00 357.55 343.90 353.30 0.2M
2025-03-12 358.75 360.35 346.65 348.50 0.3M
2025-03-11 355.50 355.50 347.30 352.75 0.4M
2025-03-10 368.25 368.25 354.05 359.75 0.6M
2025-03-07 359.95 368.60 353.85 360.95 0.7M
2025-03-06 360.95 377.25 359.50 362.70 0.8M
2025-03-05 345.50 360.00 343.75 358.45 0.9M
2025-03-04 322.70 354.60 322.50 350.65 1.4M
2025-03-03 343.65 343.65 317.15 326.40 1.0M
2025-02-28 341.60 354.45 331.10 334.70 0.5M
2025-02-27 362.80 362.80 342.00 344.35 0.3M
2025-02-25 363.45 364.00 350.00 354.35 0.7M
2025-02-24 354.65 367.00 348.30 364.95 0.9M
2025-02-21 371.40 375.00 354.00 360.70 1.2M
2025-02-20 366.80 386.80 366.80 373.65 0.9M
2025-02-19 344.85 383.75 340.00 377.50 2.6M
2025-02-18 341.85 349.20 328.50 347.90 1.2M
2025-02-17 337.85 354.75 333.50 338.40 0.9M
2025-02-14 364.00 364.00 326.00 340.40 1.8M
2025-02-13 348.00 368.85 343.25 365.40 1.7M
2025-02-12 335.30 352.35 326.10 341.45 2.3M
2025-02-11 368.10 370.00 330.20 333.70 1.8M
2025-02-10 378.85 378.85 359.00 362.15 1.6M
2025-02-07 395.10 397.65 374.80 381.00 1.6M
2025-02-06 387.95 410.75 386.40 388.90 2.4M
2025-02-05 427.95 430.85 414.75 418.10 2.1M
2025-02-04 455.35 457.70 428.50 433.65 0.8M
2025-02-03 433.00 463.50 421.60 458.30 0.5M
2025-02-01 420.40 458.35 407.25 435.30 1.1M
2025-01-31 412.70 422.05 408.55 416.50 0.5M
2025-01-30 427.00 428.70 402.30 404.75 0.6M
2025-01-29 414.30 430.45 407.05 428.30 0.4M
2025-01-28 412.05 420.25 389.25 410.55 0.8M
2025-01-27 444.50 444.50 403.30 410.00 0.6M
2025-01-24 462.50 464.90 441.00 448.85 0.7M
2025-01-23 435.60 465.00 434.00 461.35 0.4M
2025-01-22 447.00 447.00 413.50 433.65 0.5M
2025-01-21 471.75 471.75 427.20 440.30 0.8M
2025-01-20 476.35 483.50 464.15 479.00 0.2M
2025-01-17 484.70 489.45 467.15 473.05 0.3M
2025-01-16 505.80 514.80 479.40 483.00 0.3M
2025-01-15 473.90 494.45 469.70 487.10 0.6M
2025-01-14 464.05 481.15 460.10 465.00 0.3M
2025-01-13 482.40 487.15 458.35 463.55 0.4M
2025-01-10 504.00 506.05 488.50 491.75 0.5M
2025-01-09 505.65 520.70 497.25 507.60 0.7M
2025-01-08 512.30 515.60 486.10 490.65 0.4M
2025-01-07 538.00 538.00 503.40 508.95 0.7M
2025-01-06 543.05 546.45 520.80 532.45 0.3M
2025-01-03 559.60 559.60 540.30 541.40 0.4M
2025-01-02 543.05 559.00 539.55 556.90 0.2M
2025-01-01 545.95 554.35 538.35 542.15 0.2M