IND Swift Laboratories Ltd (ISLB)

ISLB
🏛️ インド →
97.37
最終更新: 2025-10-01
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
09:07 102.00 102.00 102.00 102.00 0.2K
09:16 102.60 102.72 102.60 102.72 0.1K
09:18 102.85 102.85 102.85 102.85 0.7K
09:19 100.30 100.30 100.30 100.30 0.5K
09:20 101.35 101.35 101.35 101.35 1.1K
09:23 101.35 101.35 101.35 101.35 0.6K
09:24 101.35 101.35 101.35 101.35 0.0K
09:25 101.35 101.35 101.35 101.35 0.1K
09:29 103.45 104.40 103.45 104.40 2.5K
09:30 103.95 103.95 103.95 103.95 0.1K
09:31 102.45 102.45 102.45 102.45 0.8K
09:35 101.25 101.25 100.30 100.30 0.3K
09:37 101.25 101.25 101.25 101.25 0.1K
09:38 101.25 103.95 101.25 103.95 0.2K
09:40 103.48 103.48 103.48 103.48 0.0K
09:41 103.40 103.40 103.40 103.40 0.0K
09:44 103.38 103.38 103.38 103.38 0.0K
09:46 103.25 103.25 103.25 103.25 0.4K
09:47 103.15 103.15 103.15 103.15 0.0K
09:49 103.05 103.05 103.05 103.05 0.0K
09:53 102.91 102.91 102.91 102.91 0.1K
09:54 102.91 102.91 102.91 102.91 0.1K
09:56 102.91 102.91 102.91 102.91 0.1K
10:05 101.10 101.10 101.10 101.10 1.3K
10:06 101.10 101.10 101.10 101.10 0.1K
10:09 100.00 100.00 99.50 99.50 2.3K
10:11 100.50 100.50 100.50 100.50 0.3K
10:14 102.00 102.40 102.00 102.40 0.2K
10:17 102.15 102.15 102.15 102.15 0.1K
10:18 102.15 102.15 102.15 102.15 0.1K
10:20 100.50 100.50 100.01 100.01 0.3K
10:21 100.00 100.00 100.00 100.00 0.0K
10:22 100.00 100.00 100.00 100.00 0.0K
10:24 100.20 100.20 100.20 100.20 0.3K
10:26 100.20 100.20 100.20 100.20 0.3K
10:27 100.20 100.20 100.20 100.20 0.1K
10:28 100.20 100.20 100.20 100.20 0.5K
10:29 100.01 100.01 100.01 100.01 0.2K
10:30 100.01 100.02 100.01 100.02 0.1K
10:32 100.00 100.00 100.00 100.00 0.7K
10:38 101.00 101.00 101.00 101.00 0.2K
10:45 101.90 101.90 101.90 101.90 0.0K
10:47 101.90 101.90 101.90 101.90 0.6K
10:54 101.90 101.90 101.90 101.90 0.3K
10:57 101.90 101.90 101.90 101.90 0.2K
10:58 101.00 101.00 101.00 101.00 0.2K
11:05 98.15 98.15 98.15 98.15 9.0K
11:14 98.31 98.31 98.31 98.31 2.5K
11:37 101.59 101.59 101.59 101.59 0.4K
11:40 101.59 101.59 101.59 101.59 0.0K
11:59 101.59 101.59 101.59 101.59 0.0K
12:00 101.59 101.59 101.59 101.59 0.0K
12:03 100.10 100.10 100.10 100.10 0.0K
12:09 101.59 101.59 101.59 101.59 0.0K
12:22 102.00 102.00 102.00 102.00 0.3K
12:23 102.00 102.00 102.00 102.00 0.7K
12:26 100.20 100.20 100.20 100.20 0.0K
12:28 100.20 100.20 100.20 100.20 0.1K
12:44 100.25 100.25 100.25 100.25 0.2K
12:50 101.20 101.20 101.20 101.20 0.0K
12:55 101.20 101.20 100.27 100.27 0.1K
12:56 101.20 101.20 101.20 101.20 0.0K
13:10 100.70 100.70 100.70 100.70 0.0K
13:13 100.28 100.28 100.28 100.28 0.3K
13:16 100.70 100.70 100.70 100.70 0.1K
13:17 101.20 101.20 101.20 101.20 0.5K
13:35 100.70 100.70 100.70 100.70 0.1K
13:39 100.70 100.70 100.70 100.70 0.0K
13:43 100.85 100.85 100.85 100.85 0.0K
13:51 100.70 100.70 100.70 100.70 0.1K
13:52 100.70 100.70 100.70 100.70 0.0K
13:54 100.70 100.70 100.70 100.70 0.4K
13:56 100.50 100.50 100.50 100.50 0.4K
13:57 100.56 100.61 100.56 100.61 0.6K
14:03 101.10 101.10 101.10 101.10 0.5K
14:06 100.50 100.50 100.00 100.00 2.4K
14:07 99.46 99.46 99.46 99.46 0.0K
14:08 100.00 100.00 100.00 100.00 0.0K
14:09 100.00 100.00 100.00 100.00 0.2K
14:11 100.00 100.00 100.00 100.00 0.3K
14:13 100.00 100.00 100.00 100.00 1.0K
14:15 99.99 99.99 99.99 99.99 0.1K
14:16 99.90 99.90 99.90 99.90 0.1K
14:17 99.90 99.90 99.90 99.90 0.1K
14:19 99.40 99.40 99.40 99.40 0.4K
14:20 99.00 99.00 99.00 99.00 0.4K
14:21 99.00 99.00 98.90 98.90 0.1K
14:24 98.60 98.60 98.60 98.60 0.1K
14:25 98.60 98.60 98.60 98.60 0.1K
14:26 98.50 98.50 98.50 98.50 0.6K
14:27 98.50 98.50 98.50 98.50 0.8K
14:28 98.50 98.50 98.50 98.50 0.1K
14:31 99.99 99.99 99.99 99.99 0.0K
14:43 99.99 99.99 99.99 99.99 0.0K
14:47 99.99 99.99 99.99 99.99 0.0K
14:48 99.99 99.99 99.99 99.99 0.0K
14:57 100.88 100.88 100.88 100.88 0.1K
15:05 100.86 100.86 100.86 100.86 0.0K
15:07 99.85 99.85 99.85 99.85 0.0K
15:08 99.85 99.85 99.85 99.85 0.0K
15:12 99.85 99.85 99.85 99.85 0.1K
15:17 99.85 99.85 99.85 99.85 0.0K
15:22 99.85 99.85 99.85 99.85 0.1K
15:23 101.50 101.50 101.50 101.50 0.0K
15:25 101.50 101.50 101.50 101.50 0.0K
15:29 99.93 99.93 99.93 99.93 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 97.20 98.01 94.00 97.37 0.0M
2025-09-30 96.10 97.88 94.71 95.23 0.0M
2025-09-29 100.00 102.00 95.10 96.08 0.1M
2025-09-26 102.00 104.40 98.15 99.93 0.0M
2025-09-25 104.94 104.94 103.00 103.23 0.0M
2025-09-24 103.89 105.38 103.13 103.64 0.0M
2025-09-23 105.78 105.78 101.30 103.90 0.0M
2025-09-22 105.88 105.88 103.20 104.34 0.1M
2025-09-19 104.06 105.49 103.50 104.10 0.0M
2025-09-18 106.93 107.00 104.00 105.81 0.0M
2025-09-17 106.00 107.48 104.50 105.37 0.0M
2025-09-16 107.44 107.44 104.75 105.06 0.0M
2025-09-15 108.00 108.00 105.01 105.66 0.0M
2025-09-12 108.00 108.00 104.50 105.67 0.0M
2025-09-11 111.90 111.90 107.10 108.32 0.0M
2025-09-10 109.00 112.70 109.00 110.17 0.1M
2025-09-09 108.85 109.50 105.11 108.44 0.1M
2025-09-08 103.05 106.99 101.50 106.41 0.1M
2025-09-05 104.00 104.00 100.00 102.05 0.0M
2025-09-04 103.00 104.00 102.00 102.14 0.0M
2025-09-03 100.45 103.90 98.15 102.57 0.0M
2025-09-02 98.79 102.30 97.90 99.05 0.1M
2025-09-01 97.00 98.00 96.46 97.90 0.0M
2025-08-29 94.95 97.80 94.00 96.06 0.0M
2025-08-28 97.00 97.00 92.70 93.48 0.0M
2025-08-26 97.00 99.00 95.00 95.69 0.0M
2025-08-25 97.00 99.00 96.10 97.02 0.0M
2025-08-22 100.00 100.60 96.35 97.98 0.0M
2025-08-21 101.95 101.95 97.10 99.62 0.0M
2025-08-20 100.10 103.40 99.36 100.06 0.0M
2025-08-19 102.45 102.45 99.00 100.10 0.0M
2025-08-18 104.40 105.00 100.30 100.49 0.0M
2025-08-14 108.70 108.80 101.02 101.44 0.0M
2025-08-13 106.00 107.00 103.06 105.59 0.0M
2025-08-12 106.00 107.00 103.00 104.18 0.0M
2025-08-11 102.00 104.10 99.70 103.71 0.1M
2025-08-08 102.85 103.00 98.10 99.15 0.1M
2025-08-07 98.02 103.00 98.02 100.37 0.0M
2025-08-06 103.00 104.80 98.01 100.20 0.1M
2025-08-05 104.99 106.00 101.51 102.09 0.1M
2025-08-04 106.67 110.00 102.50 103.58 0.2M
2025-08-01 106.00 110.25 105.80 106.67 0.2M
2025-07-31 104.50 107.00 102.00 105.00 0.0M
2025-07-30 104.01 107.00 103.40 105.17 0.1M
2025-07-29 105.00 107.25 102.85 105.74 0.1M
2025-07-28 105.00 105.99 102.59 104.69 0.1M
2025-07-25 104.00 106.00 103.00 104.65 0.1M
2025-07-24 108.50 108.50 103.50 104.00 0.1M
2025-07-23 109.00 109.00 105.50 107.50 0.1M
2025-07-22 108.20 108.20 105.40 107.10 0.1M
2025-07-21 109.00 109.60 105.00 106.01 0.1M
2025-07-18 107.00 108.89 106.00 106.90 0.1M
2025-07-17 108.90 108.90 105.00 107.16 0.0M
2025-07-16 107.17 109.00 103.01 105.48 0.0M
2025-07-15 107.60 110.00 106.00 106.64 0.1M
2025-07-14 104.47 107.00 101.00 106.28 0.1M
2025-07-11 106.00 107.70 103.25 104.64 0.1M
2025-07-10 116.73 119.37 105.00 105.64 0.8M
2025-07-09 119.29 120.80 116.10 116.73 0.2M
2025-07-08 122.00 124.00 116.38 118.18 0.5M
2025-07-07 115.95 121.12 114.25 120.15 0.6M
2025-07-04 115.26 116.50 110.16 114.04 0.2M
2025-07-03 112.99 117.50 111.15 114.59 0.4M
2025-07-02 112.88 113.30 110.52 111.98 0.1M
2025-07-01 112.90 114.79 109.52 112.19 0.3M
2025-06-30 111.00 113.44 110.08 111.75 0.3M
2025-06-27 112.10 112.13 108.00 109.71 0.3M
2025-06-26 111.19 114.65 110.20 111.74 0.4M
2025-06-25 110.38 114.40 108.25 109.98 0.3M
2025-06-24 105.20 115.00 105.20 109.25 0.4M
2025-06-23 104.00 106.65 103.99 105.13 0.1M
2025-06-20 101.40 107.64 100.15 106.50 0.3M
2025-06-19 102.30 104.87 100.32 101.49 0.2M
2025-06-18 102.40 107.70 100.99 103.35 0.2M
2025-06-17 105.31 107.40 101.06 102.40 0.2M
2025-06-16 107.94 107.94 103.23 105.30 0.3M
2025-06-13 107.10 109.84 105.81 108.57 0.3M
2025-06-12 109.89 113.10 106.52 110.26 0.8M
2025-06-11 96.40 114.38 96.37 110.27 2.9M
2025-06-10 95.00 97.02 93.85 95.94 0.2M
2025-06-09 93.41 98.42 90.25 94.29 0.7M
2025-06-06 97.10 97.60 91.35 92.67 0.5M
2025-06-05 94.66 100.00 94.30 97.08 1.1M
2025-06-04 90.01 97.20 85.25 94.21 2.3M
2025-06-03 82.35 92.15 81.90 88.19 0.7M
2025-06-02 81.18 84.09 79.80 82.10 0.5M
2025-05-30 79.49 82.90 77.55 81.18 0.3M
2025-05-29 83.96 85.80 78.90 79.46 0.6M
2025-05-28 77.10 84.50 77.00 83.56 0.8M
2025-05-27 75.83 77.21 75.01 76.46 0.3M
2025-05-26 72.20 76.70 72.16 75.84 0.5M
2025-05-23 73.96 74.15 71.95 72.20 0.5M
2025-05-22 71.90 77.25 71.71 73.78 1.3M
2025-05-21 71.72 73.46 71.60 71.94 0.3M
2025-05-20 72.84 73.12 71.70 71.91 0.2M
2025-05-19 71.30 74.00 71.30 72.02 0.3M
2025-05-16 74.97 75.40 70.71 71.23 0.8M
2025-05-15 78.00 79.49 74.38 74.60 1.0M
2025-05-14 75.80 78.40 74.92 77.91 0.3M
2025-05-13 72.60 77.00 72.60 74.90 0.4M
2025-05-12 72.07 74.21 71.87 72.24 0.1M
2025-05-09 68.72 71.27 68.72 70.29 0.3M
2025-05-08 72.24 73.33 69.50 70.13 0.8M
2025-05-07 72.70 74.93 69.55 71.67 1.3M
2025-05-06 76.39 87.50 73.25 75.71 2.2M
2025-05-05 72.10 78.09 71.81 76.23 0.3M
2025-05-02 72.50 75.90 71.17 72.11 0.3M
2025-04-30 76.00 76.00 70.57 71.62 0.9M
2025-04-29 77.69 79.17 74.70 76.20 0.2M
2025-04-28 80.00 82.10 74.70 75.30 0.3M
2025-04-25 86.90 87.49 80.00 80.51 0.5M
2025-04-24 85.99 88.49 84.79 85.80 0.1M
2025-04-23 85.16 88.00 84.00 84.69 0.2M
2025-04-22 85.61 88.36 84.70 84.97 0.2M
2025-04-21 88.40 93.00 84.36 85.58 0.4M
2025-04-17 86.55 87.80 85.47 87.11 0.0M
2025-04-16 86.61 87.84 85.16 86.25 0.0M
2025-04-15 83.85 87.00 83.85 86.42 0.1M
2025-04-11 84.90 84.98 82.75 83.83 0.1M
2025-04-09 83.80 83.80 82.00 82.71 0.0M
2025-04-08 84.40 85.59 81.55 83.36 0.2M
2025-04-07 81.10 84.39 80.41 83.12 0.1M
2025-04-04 92.10 92.10 85.00 85.94 0.1M
2025-04-03 89.00 93.50 89.00 91.74 0.1M
2025-04-02 92.15 92.15 88.22 89.43 0.1M
2025-04-01 84.20 95.38 84.20 90.80 0.3M
2025-03-28 86.16 88.26 83.55 83.96 0.6M
2025-03-27 85.30 88.23 84.85 85.68 0.1M
2025-03-26 89.40 91.20 85.00 85.61 0.2M
2025-03-25 93.99 94.45 87.20 88.50 0.3M
2025-03-24 93.55 96.98 90.32 92.66 0.2M
2025-03-21 93.00 95.80 92.63 93.11 0.4M
2025-03-20 93.00 95.76 92.89 93.23 0.1M
2025-03-19 89.82 95.00 89.82 93.44 0.2M
2025-03-18 89.01 91.51 88.50 89.92 0.1M
2025-03-17 85.83 92.00 85.83 89.50 0.2M
2025-03-13 89.75 91.38 87.10 87.62 0.2M
2025-03-12 89.06 95.25 87.00 88.40 0.2M
2025-03-11 96.00 96.00 88.92 90.58 0.1M
2025-03-10 99.96 102.81 95.00 95.55 0.1M
2025-03-07 102.00 105.50 100.71 101.98 0.1M
2025-03-06 101.00 104.00 97.53 103.16 0.2M
2025-03-05 84.00 99.28 84.00 97.75 0.2M
2025-03-04 87.00 89.00 81.47 86.31 0.1M
2025-03-03 86.00 87.89 82.00 85.45 0.2M
2025-02-28 87.75 88.89 84.19 85.69 0.1M
2025-02-27 92.84 92.84 86.49 87.25 0.1M
2025-02-25 91.00 93.63 90.00 91.93 0.1M
2025-02-24 92.19 93.68 90.21 91.20 0.0M
2025-02-21 89.00 94.70 88.20 93.58 0.2M
2025-02-20 89.00 93.50 88.41 88.92 0.1M
2025-02-19 91.22 94.74 88.41 88.72 0.1M
2025-02-18 94.50 95.59 89.00 90.76 0.0M
2025-02-17 91.00 100.38 90.00 95.44 0.2M
2025-02-14 93.64 97.06 86.00 91.92 0.1M
2025-02-13 92.74 99.79 91.00 91.79 0.1M
2025-02-12 92.62 96.90 85.09 91.00 0.1M
2025-02-11 100.05 100.05 93.00 95.55 0.1M
2025-02-10 102.70 102.91 96.63 98.14 0.1M
2025-02-07 105.52 106.17 101.67 103.10 0.0M
2025-02-06 103.70 106.84 103.70 105.04 0.0M
2025-02-05 104.21 106.47 102.88 103.75 0.1M
2025-02-04 104.10 107.99 103.00 103.31 0.1M
2025-02-03 111.90 111.90 102.21 103.33 0.1M
2025-02-01 116.15 118.87 108.00 109.39 0.1M
2025-01-31 109.79 114.00 108.10 112.25 0.1M
2025-01-30 106.14 111.44 106.14 109.22 0.0M
2025-01-29 101.90 109.40 101.90 106.14 0.0M
2025-01-28 106.00 107.99 101.04 104.65 0.0M
2025-01-27 105.00 115.00 104.66 106.36 0.1M
2025-01-24 117.95 117.95 110.00 110.17 0.0M
2025-01-23 111.00 116.43 111.00 115.20 0.1M
2025-01-22 115.00 120.00 109.00 110.89 0.1M
2025-01-21 113.99 117.57 111.25 114.43 0.1M
2025-01-20 106.05 111.98 106.05 111.98 0.0M
2025-01-17 106.65 106.65 106.65 106.65 0.0M
2025-01-16 104.56 104.56 104.56 104.56 0.0M
2025-01-15 102.51 102.51 102.51 102.51 0.0M
2025-01-14 100.00 100.50 99.50 100.50 0.0M
2025-01-13 102.00 102.00 100.84 100.84 0.0M
2025-01-10 102.90 103.00 102.90 102.90 0.1M
2025-01-09 108.96 108.96 105.00 105.00 0.0M
2025-01-08 107.00 107.20 106.83 106.83 0.0M
2025-01-07 110.11 110.12 107.89 109.00 0.0M
2025-01-06 111.99 111.99 110.05 110.10 0.1M
2025-01-03 111.05 112.00 111.05 112.00 0.0M
2025-01-02 111.99 111.99 108.01 111.05 0.0M
2025-01-01 110.74 110.74 110.00 110.00 0.0M