Ind Swift Ltd

INSW
🏛️ インド →
15.70
最終更新: 2025-08-13
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
2023-12-29 19.00 19.00 17.88 17.88 0.0M
2023-12-28 18.82 18.82 18.00 18.82 0.1M
2023-12-27 17.00 17.93 17.00 17.93 0.1M
2023-12-26 16.66 17.20 16.02 17.08 0.0M
2023-12-22 16.08 16.40 16.08 16.39 0.0M
2023-12-21 16.08 16.43 16.07 16.08 0.0M
2023-12-20 16.93 16.93 16.39 16.39 0.0M
2023-12-19 16.60 16.65 16.57 16.65 0.0M
2023-12-18 16.95 17.00 16.90 16.90 0.0M
2023-12-15 17.10 17.43 16.76 17.00 0.0M
2023-12-14 17.00 17.10 17.00 17.10 0.0M
2023-12-13 17.40 17.40 16.77 16.77 0.0M
2023-12-12 16.69 17.11 16.69 17.11 0.0M
2023-12-11 16.69 17.03 16.69 17.03 0.0M
2023-12-08 17.03 17.03 17.03 17.03 0.0M
2023-12-07 16.70 16.70 16.70 16.70 0.0M
2023-12-06 16.32 16.39 16.32 16.39 0.0M
2023-12-05 16.01 16.31 16.01 16.31 0.0M
2023-12-04 16.30 16.30 16.30 16.30 0.0M
2023-12-01 16.27 16.31 16.27 16.30 0.0M
2023-11-30 16.48 16.48 16.25 16.26 0.0M
2023-11-29 16.90 16.90 16.48 16.48 0.0M
2023-11-28 17.00 17.44 16.81 16.81 0.0M
2023-11-24 17.10 17.10 17.10 17.10 0.0M
2023-11-23 17.45 17.45 17.44 17.44 0.0M
2023-11-22 17.79 17.79 17.79 17.79 0.0M
2023-11-21 18.15 18.15 18.15 18.15 0.0M
2023-11-20 18.46 18.84 17.90 18.52 0.0M
2023-11-17 18.31 18.84 18.00 18.84 0.0M
2023-11-16 17.90 17.95 17.85 17.95 0.0M
2023-11-15 16.62 17.10 16.62 17.10 0.0M
2023-11-13 16.00 16.39 15.99 16.29 0.0M
2023-11-12 17.04 17.04 16.25 16.69 0.0M
2023-11-10 15.76 16.63 15.72 16.40 0.0M
2023-11-09 17.00 17.01 15.64 16.54 0.0M
2023-11-08 15.85 16.69 15.27 16.20 0.0M
2023-11-07 15.10 15.90 15.10 15.90 0.0M
2023-11-06 15.71 15.71 15.10 15.15 0.0M
2023-11-03 15.57 15.57 14.50 15.38 0.0M
2023-11-02 14.40 15.49 14.40 15.05 0.0M
2023-11-01 14.98 15.40 14.55 15.00 0.0M
2023-10-31 15.55 15.55 14.65 15.29 0.0M
2023-10-30 15.41 15.68 15.20 15.25 0.0M
2023-10-27 14.81 15.88 14.81 15.11 0.0M
2023-10-26 15.20 15.52 14.70 15.52 0.0M
2023-10-25 15.90 15.90 14.85 14.90 0.0M
2023-10-23 16.16 16.39 15.20 15.31 0.0M
2023-10-20 15.55 16.35 15.47 15.84 0.0M
2023-10-19 15.34 15.79 15.12 15.79 0.0M
2023-10-18 15.70 15.93 14.71 15.04 0.0M
2023-10-17 15.25 16.30 15.13 15.40 0.1M
2023-10-16 15.92 15.92 15.25 15.92 0.1M
2023-10-13 14.25 15.17 14.25 15.17 0.1M
2023-10-12 14.40 14.98 14.30 14.45 0.0M
2023-10-11 15.15 15.23 14.38 14.40 0.0M
2023-10-10 14.89 15.63 14.70 15.13 0.1M
2023-10-09 14.90 14.90 14.89 14.89 0.0M
2023-10-06 15.86 16.89 15.67 15.67 0.1M
2023-10-05 16.48 17.65 16.48 16.49 0.1M
2023-10-04 17.34 17.34 17.34 17.34 0.0M
2023-10-03 18.25 18.25 18.25 18.25 0.0M
2023-09-29 19.21 19.21 19.21 19.21 0.0M
2023-09-28 19.60 19.60 19.60 19.60 0.0M
2023-09-27 19.99 19.99 19.99 19.99 0.0M
2023-09-26 20.39 20.39 20.39 20.39 0.0M
2023-09-25 20.80 20.80 20.80 20.80 0.0M
2023-09-22 21.22 21.22 21.22 21.22 0.0M
2023-09-21 21.65 21.65 21.65 21.65 0.0M
2023-09-20 22.09 22.09 22.09 22.09 0.0M
2023-09-18 22.54 22.54 22.54 22.54 0.0M
2023-09-15 22.10 23.00 22.10 23.00 0.0M
2023-09-14 22.44 22.55 22.44 22.55 0.1M
2023-09-13 22.89 22.89 22.89 22.89 0.0M
2023-09-12 24.29 24.29 23.35 23.35 0.3M
2023-09-11 23.82 23.82 23.82 23.82 0.0M
2023-09-08 23.36 23.36 23.36 23.36 0.1M
2023-09-07 22.91 22.91 22.91 22.91 0.0M
2023-09-06 22.47 22.47 22.47 22.47 0.0M
2023-09-05 22.03 22.03 22.03 22.03 0.0M
2023-09-04 21.60 21.60 21.60 21.60 0.0M
2023-09-01 21.18 21.18 21.18 21.18 0.0M
2023-08-31 20.77 20.77 20.77 20.77 0.0M
2023-08-30 20.37 20.37 20.37 20.37 0.0M
2023-08-29 19.98 19.98 19.98 19.98 0.0M
2023-08-28 19.59 19.59 19.59 19.59 0.0M
2023-08-25 19.21 19.21 19.00 19.21 0.1M
2023-08-24 18.12 18.84 18.12 18.84 0.2M
2023-08-23 18.48 18.48 18.48 18.48 0.0M
2023-08-22 17.60 17.60 17.60 17.60 0.0M
2023-08-21 16.77 16.77 16.77 16.77 0.0M
2023-08-18 15.98 15.98 15.98 15.98 0.0M
2023-08-17 15.22 15.22 15.22 15.22 0.0M
2023-08-16 14.50 14.50 14.50 14.50 0.0M
2023-08-14 13.81 13.81 13.81 13.81 0.0M
2023-08-11 13.16 13.16 13.16 13.16 0.0M
2023-08-10 12.92 12.92 12.91 12.91 0.0M
2023-08-09 12.67 12.67 12.67 12.67 0.0M
2023-08-08 12.43 12.43 12.43 12.43 0.0M
2023-08-07 12.19 12.19 12.19 12.19 0.0M
2023-08-04 11.76 11.96 11.76 11.96 0.0M
2023-08-03 12.18 12.18 11.73 11.73 0.0M
2023-08-02 12.17 12.17 11.71 11.95 0.0M
2023-08-01 11.94 11.94 11.92 11.94 0.0M
2023-07-31 12.39 12.39 11.94 12.15 0.0M
2023-07-28 12.17 12.20 12.17 12.17 0.0M
2023-07-27 12.41 12.42 12.41 12.41 0.0M
2023-07-26 12.67 13.14 12.66 12.66 0.0M
2023-07-25 12.91 12.91 12.91 12.91 0.0M
2023-07-24 13.17 13.17 13.17 13.17 0.0M
2023-07-17 13.43 13.43 13.17 13.43 0.1M
2023-07-10 13.95 13.95 13.43 13.43 0.2M
2023-07-04 13.70 13.70 13.70 13.70 0.0M
2023-07-03 12.97 13.05 12.97 13.05 0.0M
2023-06-30 12.40 12.43 12.40 12.43 0.0M
2023-06-28 10.88 11.84 10.88 11.84 0.0M
2023-06-27 11.20 11.30 10.73 11.28 0.0M
2023-06-26 10.70 11.77 10.65 11.20 0.0M
2023-06-23 11.21 11.42 11.21 11.21 0.0M
2023-06-22 13.03 13.03 11.79 11.79 0.1M
2023-06-21 12.41 12.41 12.41 12.41 0.1M
2023-06-20 11.82 11.82 11.30 11.82 0.1M
2023-06-19 11.26 11.26 11.26 11.26 0.0M
2023-06-16 10.73 10.73 10.73 10.73 0.0M
2023-06-15 10.22 10.22 10.21 10.22 0.0M
2023-06-14 9.11 9.74 9.11 9.74 0.0M
2023-06-13 9.32 9.42 9.06 9.28 0.0M
2023-06-12 9.10 9.34 9.00 9.27 0.0M
2023-06-09 9.02 9.27 9.00 9.12 0.0M
2023-06-08 8.87 9.39 8.87 9.18 0.0M
2023-06-07 9.20 9.31 9.00 9.31 0.0M
2023-06-06 8.65 9.00 8.65 8.97 0.0M
2023-06-05 9.47 9.71 9.00 9.07 0.0M
2023-06-02 9.96 9.96 9.47 9.47 0.0M
2023-06-01 10.14 10.14 9.40 9.96 0.0M
2023-05-31 9.65 9.66 9.20 9.66 0.0M
2023-05-30 9.09 9.25 8.83 9.20 0.0M
2023-05-29 8.79 8.82 8.63 8.82 0.0M
2023-05-26 7.90 8.40 7.75 8.40 0.0M
2023-05-25 8.12 8.20 7.98 8.00 0.0M
2023-05-24 7.80 8.25 7.80 8.01 0.0M
2023-05-23 8.48 8.48 7.86 8.09 0.0M
2023-05-22 8.73 8.73 8.25 8.27 0.0M
2023-05-19 8.28 8.72 8.24 8.32 0.0M
2023-05-18 8.97 8.97 8.53 8.55 0.0M
2023-05-17 8.73 8.77 8.58 8.73 0.0M
2023-05-16 8.57 8.57 8.40 8.52 0.0M
2023-05-15 8.73 8.78 8.40 8.42 0.0M
2023-05-12 8.77 9.22 8.73 8.80 0.0M
2023-05-11 8.78 9.02 8.75 8.79 0.0M
2023-05-10 8.50 9.30 8.50 8.68 0.0M
2023-05-09 8.73 8.92 8.70 8.92 0.0M
2023-05-08 8.72 9.10 8.72 8.78 0.0M
2023-05-05 8.70 8.88 8.70 8.88 0.0M
2023-05-04 8.28 8.90 8.28 8.64 0.0M
2023-05-03 8.70 8.70 8.59 8.59 0.0M
2023-05-02 8.90 9.20 8.41 8.70 0.0M
2023-04-28 8.09 8.79 8.09 8.79 0.0M
2023-04-27 8.10 8.62 8.10 8.38 0.0M
2023-04-26 8.28 8.51 8.28 8.31 0.0M
2023-04-25 8.30 8.65 8.15 8.38 0.0M
2023-04-24 8.20 8.35 8.15 8.24 0.0M
2023-04-21 8.30 8.80 8.30 8.43 0.0M
2023-04-20 8.43 8.72 8.31 8.51 0.0M
2023-04-19 8.71 9.12 8.71 8.71 0.0M
2023-04-18 9.30 9.54 8.83 9.16 0.0M
2023-04-17 9.20 9.32 8.93 9.11 0.0M
2023-04-13 8.65 9.47 8.57 9.18 0.0M
2023-04-12 8.90 9.45 8.90 9.02 0.0M
2023-04-11 9.40 9.90 9.04 9.04 0.0M
2023-04-10 8.65 9.51 8.65 9.51 0.0M
2023-04-06 8.50 8.65 7.94 8.65 0.0M
2023-04-05 7.15 7.94 7.15 7.87 0.0M
2023-04-03 7.67 7.94 7.10 7.22 0.0M
2023-03-31 6.90 7.38 6.90 7.22 0.0M
2023-03-29 6.50 7.00 6.50 6.72 0.0M
2023-03-28 6.98 7.02 6.70 6.99 0.0M
2023-03-27 7.13 7.17 6.85 7.00 0.0M
2023-03-24 7.27 7.30 7.07 7.13 0.0M
2023-03-23 7.50 7.50 7.27 7.39 0.0M
2023-03-22 7.29 7.30 7.04 7.28 0.0M
2023-03-21 7.03 7.50 7.03 7.22 0.0M
2023-03-20 7.15 7.27 6.90 6.98 0.0M
2023-03-17 7.82 7.82 7.03 7.03 0.0M
2023-03-16 7.75 7.88 7.25 7.34 0.0M
2023-03-15 8.90 8.90 7.84 7.89 0.0M
2023-03-14 8.35 9.15 8.02 8.71 0.0M
2023-03-13 7.74 8.69 7.74 8.42 0.0M
2023-03-10 7.78 7.92 7.73 7.90 0.0M
2023-03-09 7.90 7.97 7.80 7.80 0.0M
2023-03-08 7.93 8.00 7.90 7.90 0.0M
2023-03-06 8.90 8.90 7.75 7.93 0.0M
2023-03-03 7.87 8.17 7.83 8.16 0.0M
2023-03-02 7.92 8.00 7.85 7.87 0.0M
2023-03-01 7.97 7.97 7.88 7.92 0.0M
2023-02-28 8.02 8.02 7.50 7.83 0.0M
2023-02-27 8.88 8.88 7.92 8.02 0.0M
2023-02-24 8.49 8.49 8.03 8.08 0.0M
2023-02-23 8.08 8.15 8.03 8.13 0.0M
2023-02-22 8.28 8.28 8.08 8.11 0.0M
2023-02-21 8.60 8.78 8.05 8.40 0.0M
2023-02-20 8.82 9.02 8.47 8.55 0.0M
2023-02-17 8.80 8.88 8.74 8.88 0.0M
2023-02-16 9.25 9.25 8.60 8.79 0.0M
2023-02-15 8.71 9.27 8.71 8.92 0.0M
2023-02-14 9.22 9.22 8.84 9.00 0.0M
2023-02-13 9.02 9.33 9.00 9.00 0.0M
2023-02-10 9.28 9.47 9.15 9.25 0.0M
2023-02-09 9.65 9.65 9.10 9.24 0.0M
2023-02-08 9.18 9.55 9.18 9.52 0.0M
2023-02-07 9.53 9.57 8.93 9.09 0.0M
2023-02-06 8.52 9.90 8.52 9.35 0.0M
2023-02-03 9.60 9.97 9.25 9.39 0.0M
2023-02-02 9.65 9.97 9.53 9.83 0.0M
2023-02-01 9.25 9.93 9.25 9.88 0.0M
2023-01-31 10.20 10.22 10.02 10.09 0.0M
2023-01-30 10.70 10.70 10.01 10.43 0.0M
2023-01-27 10.64 10.64 10.26 10.49 0.0M
2023-01-25 10.65 10.82 10.63 10.64 0.0M
2023-01-24 10.75 10.75 10.26 10.65 0.0M
2023-01-23 9.85 10.62 9.85 10.50 0.0M
2023-01-20 10.35 10.77 10.35 10.77 0.0M
2023-01-19 10.15 10.79 10.15 10.50 0.0M
2023-01-18 11.23 11.23 10.50 10.83 0.0M
2023-01-17 10.83 10.92 10.74 10.74 0.0M
2023-01-16 11.40 11.40 10.63 10.91 0.0M
2023-01-13 10.80 11.25 10.80 10.91 0.0M
2023-01-12 11.50 11.50 10.80 11.12 0.0M
2023-01-11 11.18 11.45 11.13 11.29 0.0M
2023-01-10 11.40 11.40 10.75 11.02 0.0M
2023-01-09 11.20 12.32 10.80 11.13 0.1M
2023-01-06 11.30 12.20 10.99 11.20 0.1M
2023-01-05 11.32 11.99 11.32 11.77 0.0M
2023-01-04 11.85 12.15 11.20 11.55 0.0M
2023-01-03 12.10 12.87 11.98 12.01 0.0M
2023-01-02 12.25 13.30 12.25 12.53 0.0M