Swastika Investmart Ltd (SWAF)

SWAF
🏛️ インド →
95.65
最終更新: 2025-09-26
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 99.70 99.70 99.70 99.70 0.1K
09:20 99.00 99.00 99.00 99.00 0.2K
09:30 96.05 98.80 96.05 98.80 0.1K
09:35 98.65 98.65 98.65 98.65 0.0K
09:40 98.65 98.65 98.65 98.65 0.0K
09:50 98.65 98.65 98.65 98.65 0.0K
10:00 98.65 98.65 98.65 98.65 0.0K
10:10 96.50 96.50 96.50 96.50 0.0K
10:20 98.65 98.65 98.65 98.65 0.0K
10:25 96.30 98.65 96.30 98.65 0.2K
10:30 98.65 98.90 96.50 98.90 0.1K
10:50 96.75 96.75 96.75 96.75 0.1K
10:55 98.90 98.90 98.90 98.90 0.0K
11:00 98.90 98.90 98.90 98.90 0.0K
11:15 98.00 98.00 98.00 98.00 0.0K
11:30 98.00 98.00 98.00 98.00 0.0K
11:50 98.00 98.00 98.00 98.00 0.0K
11:55 98.00 98.00 98.00 98.00 0.0K
12:00 98.00 98.00 98.00 98.00 0.2K
12:45 98.05 98.05 98.05 98.05 0.0K
13:00 98.05 98.05 98.05 98.05 0.0K
13:05 98.40 98.40 98.00 98.00 0.1K
13:35 96.90 96.90 96.90 96.90 0.5K
14:05 97.85 97.85 97.85 97.85 0.0K
14:25 97.80 97.80 97.80 97.80 0.0K
14:35 97.75 97.75 97.60 97.60 0.2K
14:40 97.60 97.60 97.60 97.60 0.0K
15:10 96.50 96.50 96.50 96.50 0.1K
15:20 95.05 95.05 95.05 95.05 0.1K
15:25 95.05 97.00 95.05 95.65 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 99.70 99.70 95.05 95.65 0.0M
2025-09-25 94.20 99.50 94.20 98.80 0.0M
2025-09-24 95.00 98.95 94.10 96.10 0.0M
2025-09-23 95.00 107.00 94.00 95.00 0.0M
2025-09-22 104.30 106.85 99.00 99.75 0.0M
2025-09-19 109.95 110.00 103.35 104.30 0.0M
2025-09-18 111.00 112.00 107.20 108.00 0.0M
2025-09-17 119.80 119.80 108.00 109.80 0.0M
2025-09-16 106.75 109.95 101.75 103.15 0.0M
2025-09-15 105.30 111.35 105.30 106.75 0.0M
2025-09-12 111.80 111.80 107.05 109.75 0.0M
2025-09-11 112.00 113.00 106.35 108.95 0.0M
2025-09-10 114.85 114.85 110.00 112.95 0.0M
2025-09-09 112.10 113.60 110.60 111.30 0.0M
2025-09-08 112.45 114.80 110.00 112.10 0.0M
2025-09-05 111.70 113.75 111.05 111.65 0.0M
2025-09-04 113.50 114.80 111.00 111.70 0.0M
2025-09-03 108.00 112.90 108.00 112.30 0.1M
2025-09-02 110.00 110.95 106.40 107.35 0.0M
2025-09-01 113.00 113.00 108.10 110.10 0.0M
2025-08-29 115.75 116.75 109.10 110.45 0.0M
2025-08-28 118.55 118.55 113.00 114.25 0.0M
2025-08-26 117.10 119.00 115.00 116.35 0.0M
2025-08-25 117.50 119.95 117.00 117.25 0.0M
2025-08-22 117.85 119.35 116.80 117.50 0.0M
2025-08-21 119.55 120.00 116.00 117.80 0.0M
2025-08-20 119.95 120.80 117.45 118.35 0.0M
2025-08-19 119.00 120.90 118.45 119.95 0.0M
2025-08-18 119.05 122.60 119.05 119.10 0.0M
2025-08-14 119.40 121.00 118.00 119.05 0.0M
2025-08-13 118.65 121.95 118.65 119.35 0.0M
2025-08-12 122.00 123.00 119.00 120.10 0.0M
2025-08-11 121.45 124.95 118.10 122.00 0.0M
2025-08-08 123.70 123.70 120.00 121.45 0.0M
2025-08-07 124.00 124.50 120.25 120.95 0.0M
2025-08-06 123.00 124.95 119.25 122.00 0.0M
2025-08-05 122.85 122.85 117.80 119.70 0.0M
2025-08-04 120.85 123.95 118.00 118.60 0.0M
2025-08-01 126.00 127.80 120.00 120.85 0.0M
2025-07-31 122.20 126.60 122.20 123.05 0.0M
2025-07-30 123.35 125.90 121.80 122.20 0.0M
2025-07-29 120.20 123.85 120.20 121.90 0.0M
2025-07-28 124.00 125.90 121.10 121.75 0.0M
2025-07-25 131.85 131.85 121.30 122.05 0.0M
2025-07-24 124.80 125.60 124.00 125.40 0.0M
2025-07-23 123.50 128.00 123.50 123.60 0.0M
2025-07-22 124.50 130.00 124.50 126.30 0.0M
2025-07-21 131.90 131.90 124.00 126.40 0.0M
2025-07-18 127.70 129.00 125.40 126.05 0.0M
2025-07-17 127.15 130.95 125.50 127.70 0.0M
2025-07-16 131.95 131.95 127.00 128.45 0.0M
2025-07-15 129.80 131.00 129.00 130.10 0.0M
2025-07-14 122.40 130.00 122.40 129.80 0.0M
2025-07-11 126.50 126.50 123.00 124.10 0.0M
2025-07-10 129.85 129.85 126.20 127.85 0.0M
2025-07-09 128.00 132.90 128.00 129.85 0.0M
2025-07-08 133.00 135.00 131.00 131.05 0.0M
2025-07-07 137.00 137.00 132.15 133.00 0.0M
2025-07-04 134.75 139.00 132.10 135.15 0.0M
2025-07-03 132.00 135.00 129.00 132.95 0.0M
2025-07-02 132.00 135.00 126.60 130.40 0.0M
2025-07-01 129.80 131.90 126.20 130.70 0.0M
2025-06-30 128.00 129.85 122.75 127.95 0.0M
2025-06-27 124.35 128.00 122.90 127.15 0.0M
2025-06-26 115.50 122.10 115.45 121.45 0.0M
2025-06-25 117.80 119.10 114.85 117.40 0.0M
2025-06-24 113.60 118.50 113.60 115.45 0.0M
2025-06-23 115.00 115.80 112.00 113.35 0.0M
2025-06-20 119.00 119.00 114.80 115.40 0.0M
2025-06-19 117.45 120.90 116.70 118.70 0.0M
2025-06-18 121.00 122.90 117.90 118.30 0.0M
2025-06-17 128.20 129.20 119.80 121.70 0.0M
2025-06-16 127.20 130.00 126.00 126.40 0.0M
2025-06-13 128.35 129.90 127.00 128.50 0.0M
2025-06-12 129.00 130.65 127.05 129.40 0.0M
2025-06-11 130.75 131.90 127.10 129.05 0.0M
2025-06-10 128.00 132.00 128.00 130.75 0.0M
2025-06-09 129.60 132.00 128.10 129.10 0.0M
2025-06-06 128.10 130.85 127.10 129.60 0.0M
2025-06-05 130.25 132.00 128.65 130.30 0.0M
2025-06-04 130.00 132.00 128.10 130.10 0.0M
2025-06-03 130.25 132.00 127.10 131.30 0.0M
2025-06-02 128.60 130.85 123.65 128.65 0.0M
2025-05-30 127.85 132.45 127.85 128.60 0.0M
2025-05-29 131.00 134.90 126.10 127.25 0.0M
2025-05-28 133.50 133.50 128.10 130.25 0.0M
2025-05-27 133.60 135.50 131.50 133.50 0.0M
2025-05-26 133.00 138.00 133.00 133.45 0.0M
2025-05-23 134.00 135.25 133.00 133.00 0.0M
2025-05-22 131.25 135.50 131.00 133.00 0.0M
2025-05-21 136.20 136.20 129.00 134.20 0.0M
2025-05-20 141.40 141.50 130.50 134.10 0.0M
2025-05-19 134.95 142.50 131.50 139.35 0.0M
2025-05-16 139.95 141.45 132.60 134.20 0.0M
2025-05-15 130.00 149.00 129.80 139.95 0.0M
2025-05-14 129.50 133.00 127.00 129.75 0.0M
2025-05-13 130.05 132.00 128.00 129.25 0.0M
2025-05-12 131.00 132.95 127.00 129.45 0.0M
2025-05-09 128.00 128.00 121.35 127.90 0.0M
2025-05-08 133.00 134.00 128.00 129.45 0.0M
2025-05-07 131.25 133.00 129.00 131.50 0.0M
2025-05-06 141.00 142.50 132.10 134.55 0.0M
2025-05-05 125.20 141.95 125.20 140.45 0.0M
2025-05-02 135.00 137.80 132.70 135.25 0.0M
2025-04-30 139.45 144.00 130.25 140.40 0.0M
2025-04-29 140.00 141.20 137.10 138.95 0.0M
2025-04-28 137.80 139.00 134.85 138.45 0.0M
2025-04-25 137.00 140.70 130.00 134.85 0.1M
2025-04-24 138.20 139.75 135.15 139.05 0.0M
2025-04-23 137.00 140.00 135.00 138.20 0.0M
2025-04-22 137.90 137.90 134.20 135.45 0.0M
2025-04-21 133.00 136.95 133.00 135.60 0.0M
2025-04-17 131.30 133.50 130.00 132.90 0.0M
2025-04-16 131.00 134.00 130.00 131.65 0.0M
2025-04-15 134.00 134.00 130.05 132.05 0.0M
2025-04-11 130.00 134.00 128.15 129.20 0.0M
2025-04-09 132.65 132.65 126.20 127.70 0.0M
2025-04-08 125.75 131.50 125.00 127.90 0.0M
2025-04-07 133.00 133.00 120.40 125.70 0.0M
2025-04-04 133.25 141.70 130.05 138.85 0.0M
2025-04-03 120.90 136.90 119.10 131.70 0.0M
2025-04-02 121.00 125.00 119.00 123.35 0.0M
2025-04-01 111.10 123.00 108.00 118.85 0.0M
2025-03-28 117.10 122.50 105.00 110.15 0.0M
2025-03-27 120.00 121.55 114.05 117.05 0.0M
2025-03-26 124.35 127.00 120.00 121.65 0.0M
2025-03-25 129.35 131.95 122.75 126.65 0.0M
2025-03-24 131.90 133.70 127.55 130.00 0.0M
2025-03-21 129.80 132.85 129.00 129.80 0.0M
2025-03-20 141.90 144.85 128.00 129.95 0.0M
2025-03-19 133.10 140.00 133.00 138.65 0.0M
2025-03-18 131.50 133.50 127.50 129.20 0.0M
2025-03-17 144.00 144.00 126.95 130.40 0.0M
2025-03-13 136.45 139.60 131.00 137.85 0.0M
2025-03-12 139.60 139.60 136.40 136.80 0.0M
2025-03-11 142.00 143.95 135.40 136.20 0.0M
2025-03-10 144.00 147.50 141.40 142.85 0.0M
2025-03-07 135.00 144.50 135.00 144.10 0.0M
2025-03-06 140.65 145.00 132.00 137.10 0.0M
2025-03-05 137.50 147.25 136.45 140.15 0.0M
2025-03-04 121.95 134.00 121.95 132.30 0.0M
2025-03-03 118.50 137.25 115.25 127.65 0.0M
2025-02-28 150.05 150.05 134.00 139.85 0.0M
2025-02-27 150.20 156.65 149.75 151.15 0.0M
2025-02-25 156.00 158.00 152.15 153.15 0.0M
2025-02-24 159.95 160.00 155.00 156.25 0.0M
2025-02-21 167.00 167.00 154.00 155.80 0.0M
2025-02-20 157.45 166.00 156.00 164.35 0.0M
2025-02-19 149.00 159.00 149.00 157.45 0.0M
2025-02-18 159.00 161.00 147.35 149.80 0.0M
2025-02-17 151.00 163.80 151.00 159.85 0.0M
2025-02-14 166.90 169.95 155.00 159.80 0.0M
2025-02-13 161.20 169.95 161.20 162.25 0.0M
2025-02-12 172.00 174.00 159.05 163.35 0.0M
2025-02-11 181.95 181.95 167.95 170.90 0.0M
2025-02-10 181.00 190.00 176.95 178.95 0.0M
2025-02-07 178.80 178.80 172.95 173.45 0.0M
2025-02-06 179.00 181.00 174.00 175.10 0.0M
2025-02-05 179.00 180.00 173.00 178.35 0.0M
2025-02-04 173.50 179.90 172.05 173.50 0.0M
2025-02-03 175.10 182.00 173.05 173.55 0.0M
2025-02-01 181.30 181.45 175.55 180.00 0.0M
2025-01-31 184.50 186.00 175.00 176.95 0.0M
2025-01-30 183.60 186.85 178.30 179.80 0.0M
2025-01-29 185.45 187.40 181.00 183.25 0.0M
2025-01-28 184.90 188.00 179.20 181.55 0.0M
2025-01-27 193.75 200.00 175.00 180.10 0.0M
2025-01-24 176.00 212.50 176.00 193.75 0.1M
2025-01-23 184.00 184.00 175.15 177.10 0.0M
2025-01-22 189.95 189.95 177.00 180.70 0.0M
2025-01-21 190.00 195.00 176.70 186.70 0.0M
2025-01-20 183.10 193.40 169.95 185.20 0.0M
2025-01-17 190.00 190.00 180.00 181.95 0.0M
2025-01-16 182.65 188.80 182.65 186.30 0.0M
2025-01-15 173.50 185.00 173.50 182.65 0.0M
2025-01-14 171.05 179.25 171.05 176.30 0.0M
2025-01-13 183.00 188.90 170.00 170.95 0.0M
2025-01-10 193.05 199.50 185.55 188.95 0.0M
2025-01-09 195.00 199.50 190.00 195.10 0.0M
2025-01-08 194.00 197.90 190.40 192.60 0.0M
2025-01-07 190.10 197.00 188.15 195.95 0.0M
2025-01-06 191.90 202.00 174.00 196.00 0.0M
2025-01-03 184.00 192.00 184.00 190.15 0.0M
2025-01-02 182.20 190.00 180.00 183.00 0.0M
2025-01-01 177.90 186.00 177.90 180.20 0.0M