Swelect Energy Systems Ltd

SWEL
🏛️ インド →
912.05
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 332.81 337.31 325.37 329.67 0.0M
2022-12-29 328.02 329.72 324.72 325.92 0.0M
2022-12-28 325.42 329.72 323.82 327.42 0.0M
2022-12-27 322.77 332.01 320.72 326.72 0.0M
2022-12-26 301.64 326.52 301.59 320.72 0.0M
2022-12-23 315.73 315.73 305.79 306.74 0.0M
2022-12-22 320.67 333.71 313.73 316.93 0.0M
2022-12-21 343.75 343.75 325.87 328.67 0.0M
2022-12-20 344.95 345.30 339.71 343.65 0.0M
2022-12-19 341.21 347.80 339.51 345.50 0.0M
2022-12-16 342.35 345.25 338.91 339.96 0.0M
2022-12-15 343.40 349.70 335.01 338.86 0.0M
2022-12-14 345.05 346.35 340.81 341.91 0.0M
2022-12-13 339.81 344.05 339.76 340.41 0.0M
2022-12-12 344.35 344.35 340.56 341.11 0.0M
2022-12-09 343.80 343.80 339.36 339.71 0.0M
2022-12-08 343.80 345.15 340.46 340.96 0.0M
2022-12-07 339.96 342.70 339.06 339.91 0.0M
2022-12-06 342.90 345.75 341.71 345.00 0.0M
2022-12-05 342.01 349.70 335.31 342.85 0.0M
2022-12-02 345.35 348.50 338.76 343.60 0.0M
2022-12-01 350.50 351.85 343.65 346.45 0.0M
2022-11-30 329.52 348.85 329.52 347.10 0.0M
2022-11-29 336.81 348.70 336.21 341.71 0.0M
2022-11-28 363.24 366.83 342.30 345.25 0.0M
2022-11-25 342.50 367.48 334.71 357.34 0.0M
2022-11-24 365.53 367.43 347.20 349.45 0.0M
2022-11-23 344.75 359.69 344.70 354.74 0.0M
2022-11-22 349.70 349.70 339.31 345.75 0.0M
2022-11-21 344.70 348.55 337.41 343.00 0.0M
2022-11-18 332.36 345.60 332.36 339.51 0.0M
2022-11-17 332.61 339.71 329.02 337.96 0.0M
2022-11-16 325.77 338.41 324.72 332.96 0.0M
2022-11-15 323.17 335.16 323.17 330.96 0.0M
2022-11-14 331.71 346.20 324.77 330.07 0.0M
2022-11-11 325.37 332.71 319.72 324.02 0.0M
2022-11-10 325.82 328.77 319.07 320.52 0.0M
2022-11-09 308.78 334.71 308.78 329.97 0.0M
2022-11-07 312.23 323.72 308.73 322.37 0.0M
2022-11-04 314.78 315.78 309.13 313.83 0.0M
2022-11-03 311.78 315.83 310.48 311.63 0.0M
2022-11-02 318.58 318.58 308.73 311.23 0.0M
2022-11-01 318.97 323.67 310.73 313.83 0.0M
2022-10-31 319.77 320.37 314.73 314.73 0.0M
2022-10-28 315.08 319.72 310.73 313.88 0.0M
2022-10-27 317.98 323.37 314.88 318.43 0.0M
2022-10-25 322.72 322.72 309.23 314.73 0.0M
2022-10-24 325.47 325.47 306.94 317.68 0.0M
2022-10-21 307.68 315.58 304.09 308.93 0.0M
2022-10-20 321.17 321.42 297.49 306.84 0.0M
2022-10-19 325.37 325.37 317.03 321.82 0.0M
2022-10-18 326.07 326.07 314.88 318.38 0.0M
2022-10-17 309.73 326.22 309.73 322.07 0.0M
2022-10-14 327.07 327.12 320.42 321.47 0.0M
2022-10-13 334.16 334.16 314.78 321.02 0.0M
2022-10-12 339.26 342.70 333.26 338.86 0.0M
2022-10-11 338.71 342.90 331.66 332.26 0.0M
2022-10-10 346.70 346.70 335.36 335.71 0.0M
2022-10-07 343.80 349.35 341.31 341.61 0.0M
2022-10-06 337.16 344.75 332.76 341.36 0.0M
2022-10-04 325.82 333.26 317.33 327.32 0.0M
2022-10-03 320.77 324.92 319.37 320.37 0.0M
2022-09-30 319.32 327.22 313.83 317.28 0.0M
2022-09-29 322.42 322.42 315.48 316.58 0.0M
2022-09-28 337.71 337.71 314.83 316.63 0.0M
2022-09-27 312.73 322.97 309.18 318.48 0.0M
2022-09-26 346.00 346.00 315.73 321.12 0.0M
2022-09-23 339.81 355.94 332.46 342.95 0.0M
2022-09-22 334.71 346.70 333.71 337.36 0.0M
2022-09-21 328.82 345.35 328.82 340.26 0.0M
2022-09-20 339.01 339.01 321.72 324.37 0.0M
2022-09-19 327.82 337.91 320.77 331.86 0.0M
2022-09-16 336.66 336.76 318.03 331.21 0.0M
2022-09-15 347.55 348.70 333.71 335.56 0.0M
2022-09-14 324.72 349.70 324.72 344.70 0.0M
2022-09-13 336.01 349.30 335.96 342.30 0.0M
2022-09-12 335.71 359.69 335.71 350.60 0.0M
2022-09-09 352.05 354.29 338.46 340.66 0.0M
2022-09-08 360.19 365.09 346.80 348.65 0.0M
2022-09-07 334.51 359.74 330.47 353.35 0.0M
2022-09-06 344.70 359.69 331.36 334.41 0.0M
2022-09-05 306.99 373.03 306.94 352.35 0.1M
2022-09-02 307.88 315.73 307.88 310.88 0.0M
2022-09-01 313.33 313.33 303.94 311.58 0.0M
2022-08-30 304.74 320.72 304.74 311.68 0.0M
2022-08-29 288.80 318.73 288.80 314.03 0.0M
2022-08-26 319.97 325.92 304.74 306.84 0.0M
2022-08-25 322.62 329.72 317.28 318.78 0.0M
2022-08-24 324.57 328.72 319.72 328.27 0.0M
2022-08-23 333.71 333.71 307.78 321.87 0.0M
2022-08-22 308.88 322.62 301.09 313.28 0.0M
2022-08-19 307.88 311.83 302.24 308.88 0.0M
2022-08-18 314.13 315.73 302.49 306.64 0.0M
2022-08-17 308.78 315.38 308.28 313.68 0.0M
2022-08-16 321.32 334.51 304.74 310.43 0.0M
2022-08-12 365.38 369.33 359.79 368.63 0.0M
2022-08-11 367.03 373.68 359.49 365.38 0.0M
2022-08-10 365.04 370.08 348.95 369.28 0.0M
2022-08-08 360.09 375.68 360.04 365.04 0.0M
2022-08-05 368.68 385.12 346.30 360.84 0.0M
2022-08-04 354.49 356.79 331.76 332.76 0.0M
2022-08-03 343.95 352.40 328.42 349.20 0.0M
2022-08-02 339.71 343.55 316.18 343.55 0.0M
2022-08-01 321.02 327.37 321.02 327.22 0.0M
2022-07-29 323.07 325.82 315.53 317.43 0.0M
2022-07-28 311.18 319.67 311.18 319.52 0.0M
2022-07-27 309.23 311.43 301.84 304.49 0.0M
2022-07-26 314.78 317.73 312.58 314.58 0.0M
2022-07-25 326.27 326.27 311.73 313.23 0.0M
2022-07-22 315.28 326.57 313.48 325.02 0.0M
2022-07-21 315.33 318.73 309.73 311.63 0.0M
2022-07-20 317.48 324.72 311.73 313.23 0.0M
2022-07-19 308.93 317.73 308.93 314.98 0.0M
2022-07-18 310.43 311.13 305.94 308.13 0.0M
2022-07-15 310.93 314.73 299.09 305.09 0.0M
2022-07-14 314.73 314.73 308.73 309.38 0.0M
2022-07-13 310.98 316.68 308.73 311.38 0.0M
2022-07-12 321.12 321.12 305.74 309.43 0.0M
2022-07-11 334.36 334.36 317.73 318.88 0.0M
2022-07-08 328.77 338.16 323.92 333.91 0.0M
2022-07-07 310.93 322.07 306.74 322.07 0.0M
2022-07-06 306.09 308.38 299.74 306.74 0.0M
2022-07-05 299.04 307.38 298.09 303.49 0.0M
2022-07-04 296.24 301.64 296.24 296.99 0.0M
2022-07-01 292.60 299.64 286.55 297.44 0.0M
2022-06-30 311.83 313.98 298.94 301.54 0.0M
2022-06-29 319.67 319.67 309.38 314.63 0.0M
2022-06-28 331.61 331.61 309.73 323.82 0.0M
2022-06-27 314.43 316.63 309.73 316.63 0.0M
2022-06-24 299.14 301.74 292.40 301.59 0.0M
2022-06-23 293.50 300.00 285.80 293.20 0.0M
2022-06-22 298.00 298.00 291.00 293.30 0.0M
2022-06-21 294.50 302.15 288.50 302.15 0.0M
2022-06-20 310.00 310.00 287.55 287.80 0.0M
2022-06-17 307.65 314.20 298.90 302.65 0.0M
2022-06-16 328.05 329.50 312.25 314.60 0.0M
2022-06-15 329.50 333.80 316.35 325.05 0.0M
2022-06-14 344.00 344.00 316.60 317.95 0.0M
2022-06-13 341.00 345.05 333.25 333.25 0.0M
2022-06-10 343.05 355.50 337.50 350.75 0.0M
2022-06-09 350.00 358.25 343.00 349.75 0.0M
2022-06-08 365.00 365.00 352.00 355.50 0.0M
2022-06-07 363.05 366.50 359.10 361.55 0.0M
2022-06-06 363.05 380.75 352.00 366.75 0.0M
2022-06-03 382.65 383.00 364.75 366.50 0.0M
2022-06-02 378.40 381.05 369.80 380.90 0.0M
2022-06-01 387.00 387.00 358.50 362.95 0.0M
2022-05-31 376.65 376.65 376.65 376.65 0.0M
2022-05-30 358.75 358.75 358.75 358.75 0.0M
2022-05-27 341.70 341.70 341.70 341.70 0.0M
2022-05-26 318.00 327.40 309.30 325.45 0.0M
2022-05-25 337.30 339.70 324.00 324.60 0.0M
2022-05-24 332.00 349.00 332.00 336.40 0.0M
2022-05-23 355.55 360.40 336.20 342.30 0.0M
2022-05-20 362.00 364.00 350.00 352.40 0.0M
2022-05-19 370.00 370.00 348.35 350.20 0.0M
2022-05-18 368.40 371.10 355.75 357.60 0.0M
2022-05-17 352.40 360.80 349.75 360.10 0.0M
2022-05-16 349.70 355.30 338.45 343.65 0.0M
2022-05-13 354.90 356.95 333.00 338.40 0.0M
2022-05-12 345.20 353.60 344.80 344.80 0.0M
2022-05-11 398.00 398.00 361.15 362.90 0.0M
2022-05-10 396.25 406.00 380.15 380.15 0.0M
2022-05-09 402.50 409.05 397.05 400.15 0.0M
2022-05-06 405.05 421.30 400.00 408.80 0.0M
2022-05-05 413.60 426.60 413.50 420.00 0.0M
2022-05-04 405.00 432.00 401.10 406.30 0.0M
2022-05-02 418.10 421.55 400.85 421.30 0.0M
2022-04-29 432.85 432.85 403.35 405.90 0.0M
2022-04-28 426.40 436.70 424.25 424.55 0.0M
2022-04-27 431.60 431.95 413.50 427.50 0.0M
2022-04-26 463.70 468.85 425.65 425.90 0.0M
2022-04-25 430.00 448.75 413.35 448.05 0.0M
2022-04-22 434.00 434.00 413.20 427.40 0.0M
2022-04-21 410.45 418.40 409.45 418.40 0.0M
2022-04-20 428.00 428.00 397.00 398.50 0.0M
2022-04-19 417.00 420.80 402.00 417.85 0.0M
2022-04-18 370.00 400.80 370.00 400.80 0.0M
2022-04-13 390.00 392.00 373.65 381.75 0.0M
2022-04-12 422.00 422.00 382.85 382.85 0.0M
2022-04-11 399.80 411.00 396.00 403.00 0.0M
2022-04-08 402.00 408.50 396.50 398.00 0.0M
2022-04-07 392.45 408.30 383.55 397.05 0.0M
2022-04-06 401.95 401.95 381.00 388.95 0.0M
2022-04-05 435.00 435.95 397.15 399.65 0.0M
2022-04-04 408.00 418.05 406.15 418.05 0.0M
2022-04-01 397.95 398.15 387.15 398.15 0.0M
2022-03-31 373.00 379.20 358.05 379.20 0.0M
2022-03-30 377.50 379.05 353.00 361.15 0.0M
2022-03-29 361.00 361.00 361.00 361.00 0.0M
2022-03-28 335.00 343.85 320.05 343.85 0.0M
2022-03-25 322.95 331.90 315.15 327.50 0.0M
2022-03-24 325.00 333.25 313.05 323.00 0.0M
2022-03-23 344.45 344.45 325.10 328.90 0.0M
2022-03-22 323.05 342.25 321.15 330.75 0.0M
2022-03-21 353.05 353.05 324.05 337.95 0.0M
2022-03-17 339.00 344.60 315.10 336.25 0.0M
2022-03-16 327.90 329.00 314.20 328.25 0.0M
2022-03-15 337.80 337.80 310.10 313.65 0.0M
2022-03-14 337.00 340.00 321.15 324.20 0.0M
2022-03-11 311.10 325.50 308.50 324.70 0.0M
2022-03-10 332.40 332.40 318.40 320.85 0.0M
2022-03-09 312.90 317.40 305.55 316.60 0.0M
2022-03-08 283.55 306.50 283.55 302.30 0.0M
2022-03-07 283.40 303.90 283.40 293.20 0.0M
2022-03-04 286.25 305.60 286.25 298.30 0.0M
2022-03-03 286.55 299.85 286.55 299.80 0.0M
2022-03-02 294.45 298.00 280.00 285.70 0.0M
2022-02-28 290.00 298.75 285.00 294.45 0.0M
2022-02-25 300.00 300.00 285.70 293.20 0.0M
2022-02-24 288.10 297.00 284.40 287.65 0.0M
2022-02-23 299.50 308.00 290.00 299.35 0.0M
2022-02-22 292.90 295.80 281.00 295.25 0.0M
2022-02-21 295.00 305.00 293.55 293.85 0.0M
2022-02-18 310.00 317.00 302.65 309.00 0.0M
2022-02-17 318.05 333.00 315.10 318.55 0.0M
2022-02-16 337.00 347.30 325.90 331.65 0.0M
2022-02-15 319.00 330.80 300.60 330.80 0.0M
2022-02-14 315.05 315.05 315.05 315.05 0.0M
2022-02-11 300.05 300.05 300.05 300.05 0.0M
2022-02-10 285.80 285.80 285.80 285.80 0.0M
2022-02-09 279.00 279.00 269.50 272.20 0.0M
2022-02-08 285.00 288.00 271.25 282.35 0.0M
2022-02-07 289.50 292.50 278.20 283.95 0.0M
2022-02-04 281.35 294.00 281.20 289.40 0.0M
2022-02-03 297.00 297.00 284.00 285.25 0.0M
2022-02-02 297.50 298.00 280.55 290.65 0.0M
2022-02-01 300.00 300.00 280.55 284.10 0.0M
2022-01-31 302.20 303.00 285.55 292.35 0.0M
2022-01-28 279.95 292.00 278.00 290.45 0.0M
2022-01-27 276.95 285.00 262.55 282.00 0.0M
2022-01-25 260.30 280.00 260.30 274.35 0.0M
2022-01-24 288.00 288.00 274.00 274.00 0.0M
2022-01-21 287.00 293.00 276.05 288.40 0.0M
2022-01-20 283.25 292.95 281.80 284.55 0.0M
2022-01-19 280.15 289.95 275.00 288.10 0.0M
2022-01-18 287.25 299.00 283.20 283.20 0.0M
2022-01-17 298.80 303.00 286.00 298.10 0.0M
2022-01-14 298.70 300.00 287.00 292.70 0.0M
2022-01-13 294.15 295.10 283.50 286.25 0.0M
2022-01-12 302.30 311.00 297.55 298.40 0.0M
2022-01-11 305.20 305.50 295.00 296.90 0.0M
2022-01-10 314.90 323.70 305.30 306.80 0.0M
2022-01-07 304.15 319.60 304.15 311.75 0.0M
2022-01-06 298.20 306.05 290.70 298.50 0.0M
2022-01-05 304.00 319.00 300.00 305.35 0.0M
2022-01-04 346.00 346.00 300.50 305.55 0.0M
2022-01-03 300.00 345.00 300.00 333.25 0.1M