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
2023-12-29 533.49 533.49 518.45 528.94 0.0M
2023-12-28 554.02 557.12 528.79 533.74 0.0M
2023-12-27 575.50 575.50 535.99 541.03 0.0M
2023-12-26 535.49 568.66 534.54 566.11 0.0M
2023-12-22 485.23 543.03 484.58 536.34 0.0M
2023-12-21 490.58 508.66 487.08 492.82 0.0M
2023-12-20 519.50 519.50 487.83 489.63 0.0M
2023-12-19 515.26 520.70 512.56 513.96 0.0M
2023-12-18 531.04 531.04 515.21 515.46 0.0M
2023-12-15 517.20 532.64 498.87 523.85 0.0M
2023-12-14 513.76 516.55 510.06 511.91 0.0M
2023-12-13 516.55 524.60 507.86 508.21 0.0M
2023-12-12 515.80 529.79 515.80 519.45 0.0M
2023-12-11 526.85 526.90 514.06 515.76 0.0M
2023-12-08 539.88 542.73 516.55 525.50 0.0M
2023-12-07 487.58 537.54 487.58 534.59 0.0M
2023-12-06 525.10 525.10 507.26 509.91 0.0M
2023-12-05 500.62 523.55 500.62 518.50 0.0M
2023-12-04 509.96 515.90 499.57 508.51 0.0M
2023-12-01 527.99 534.59 502.22 505.81 0.0M
2023-11-30 533.89 534.29 525.05 526.45 0.0M
2023-11-29 533.94 539.63 526.65 534.14 0.0M
2023-11-28 532.69 546.68 527.54 529.89 0.0M
2023-11-24 558.37 559.52 535.09 537.99 0.0M
2023-11-23 566.41 566.41 541.03 544.88 0.0M
2023-11-22 572.76 573.51 554.52 558.07 0.0M
2023-11-21 579.65 583.85 564.11 567.51 0.0M
2023-11-20 597.43 597.43 574.40 575.10 0.0M
2023-11-17 564.61 596.49 564.51 586.34 0.0M
2023-11-16 569.61 571.06 562.51 565.61 0.0M
2023-11-15 558.77 574.50 544.48 570.01 0.0M
2023-11-13 574.85 574.85 553.07 560.32 0.0M
2023-11-12 568.55 573.30 567.00 567.00 0.0M
2023-11-10 570.31 577.10 558.02 568.01 0.0M
2023-11-09 629.41 629.41 544.13 565.36 0.0M
2023-11-08 687.16 687.16 649.44 650.44 0.0M
2023-11-07 660.33 687.06 641.45 677.82 0.0M
2023-11-06 663.03 674.42 656.73 664.88 0.0M
2023-11-03 656.43 685.36 630.06 657.08 0.0M
2023-11-02 618.62 640.45 610.67 637.10 0.0M
2023-11-01 594.54 619.47 594.54 608.82 0.0M
2023-10-31 603.63 609.87 602.83 606.83 0.0M
2023-10-30 605.68 606.13 595.79 598.83 0.0M
2023-10-27 602.53 617.47 594.59 602.18 0.0M
2023-10-26 595.59 606.13 565.61 601.83 0.0M
2023-10-25 595.54 620.56 589.49 607.73 0.0M
2023-10-23 629.46 649.44 577.90 603.03 0.0M
2023-10-20 610.72 628.56 594.39 620.96 0.0M
2023-10-19 605.43 612.97 588.44 610.57 0.0M
2023-10-18 629.36 629.36 597.28 603.73 0.0M
2023-10-17 610.92 631.80 610.87 619.72 0.0M
2023-10-16 613.47 621.91 605.58 610.02 0.0M
2023-10-13 621.61 624.46 604.43 613.02 0.0M
2023-10-12 610.92 638.95 595.49 608.52 0.0M
2023-10-11 596.04 623.46 593.24 605.78 0.0M
2023-10-10 586.84 598.48 579.50 590.39 0.0M
2023-10-09 608.42 608.42 572.51 578.95 0.0M
2023-10-06 623.11 623.11 582.30 595.09 0.0M
2023-10-05 583.05 631.85 583.05 617.97 0.0M
2023-10-04 604.53 611.77 582.50 595.14 0.0M
2023-10-03 609.62 625.26 599.38 604.23 0.0M
2023-09-29 638.00 638.00 616.72 621.11 0.0M
2023-09-28 621.41 629.41 603.53 621.16 0.0M
2023-09-27 597.53 609.62 591.49 596.09 0.0M
2023-09-26 623.41 623.41 598.43 606.03 0.0M
2023-09-25 627.96 628.06 614.97 618.07 0.0M
2023-09-22 650.54 650.89 610.42 615.77 0.0M
2023-09-21 665.48 666.47 636.60 644.89 0.0M
2023-09-20 629.41 674.42 619.22 657.13 0.1M
2023-09-18 577.85 627.76 565.56 620.71 0.0M
2023-09-15 582.70 592.64 574.50 579.50 0.0M
2023-09-14 569.36 585.00 567.51 576.90 0.0M
2023-09-13 562.07 569.51 540.18 561.62 0.0M
2023-09-12 597.18 603.53 550.23 554.87 0.0M
2023-09-11 614.47 617.67 594.49 595.49 0.0M
2023-09-08 581.95 619.52 576.10 609.92 0.0M
2023-09-07 590.54 619.47 572.51 577.05 0.0M
2023-09-06 583.20 613.92 555.12 596.19 0.0M
2023-09-05 542.73 585.34 542.73 576.50 0.0M
2023-09-04 537.04 547.93 531.49 542.78 0.0M
2023-09-01 543.08 557.92 529.89 530.84 0.0M
2023-08-31 529.69 534.59 523.45 531.59 0.0M
2023-08-30 526.30 535.44 523.55 525.40 0.0M
2023-08-29 536.34 539.43 522.15 526.30 0.0M
2023-08-28 548.68 548.68 523.70 532.14 0.0M
2023-08-25 548.68 562.86 537.09 546.33 0.0M
2023-08-24 562.07 566.41 542.63 547.63 0.0M
2023-08-23 559.87 563.11 552.57 556.17 0.0M
2023-08-22 541.78 573.16 538.84 571.91 0.0M
2023-08-21 573.21 573.21 534.54 536.44 0.0M
2023-08-18 584.50 584.50 556.17 564.46 0.0M
2023-08-17 601.53 601.53 575.50 582.45 0.0M
2023-08-16 579.50 606.13 569.51 598.03 0.0M
2023-08-14 564.56 600.48 564.56 569.06 0.0M
2023-08-11 555.52 569.51 519.60 524.40 0.0M
2023-08-10 552.47 553.47 529.79 542.13 0.0M
2023-08-09 555.12 559.92 541.93 545.68 0.0M
2023-08-08 567.66 577.85 553.02 554.72 0.0M
2023-08-07 595.54 611.27 550.48 556.42 0.0M
2023-08-04 574.45 607.53 568.81 602.13 0.0M
2023-08-03 539.18 574.45 539.03 565.51 0.0M
2023-08-02 549.53 566.21 519.40 536.54 0.0M
2023-08-01 569.41 642.95 545.73 551.82 0.0M
2023-07-31 519.55 589.49 509.56 551.87 0.0M
2023-07-28 474.59 519.55 471.59 502.27 0.0M
2023-07-27 493.02 493.02 472.34 473.59 0.0M
2023-07-26 462.25 499.57 461.60 479.94 0.0M
2023-07-25 499.57 513.06 479.59 481.78 0.0M
2023-07-24 459.35 498.87 458.30 490.58 0.0M
2023-07-21 451.41 458.40 444.62 444.97 0.0M
2023-07-20 445.62 459.60 445.62 449.06 0.0M
2023-07-19 457.71 467.95 441.67 446.86 0.0M
2023-07-18 482.08 483.43 454.61 460.25 0.0M
2023-07-17 480.29 488.58 473.39 477.99 0.0M
2023-07-14 459.60 474.64 459.60 473.44 0.0M
2023-07-13 466.40 483.68 452.81 458.25 0.0M
2023-07-12 471.54 476.49 454.46 459.25 0.0M
2023-07-11 424.03 487.98 423.04 466.65 0.1M
2023-07-10 434.68 450.61 422.64 426.28 0.0M
2023-07-07 442.52 444.62 421.64 431.53 0.0M
2023-07-06 404.65 443.97 389.86 436.32 0.0M
2023-07-05 381.32 429.33 378.97 409.55 0.0M
2023-07-04 323.72 387.97 323.72 381.27 0.0M
2023-07-03 319.52 332.31 318.23 325.02 0.0M
2023-06-30 321.42 323.87 313.73 323.87 0.0M
2023-06-28 320.37 322.72 319.12 320.67 0.0M
2023-06-27 320.17 321.37 318.58 319.52 0.0M
2023-06-26 323.57 323.87 316.13 319.82 0.0M
2023-06-23 323.27 323.87 320.57 322.67 0.0M
2023-06-22 327.82 329.22 323.07 325.27 0.0M
2023-06-21 331.81 335.76 328.12 329.02 0.0M
2023-06-20 349.50 349.50 322.67 331.81 0.0M
2023-06-19 329.42 335.76 327.07 328.97 0.0M
2023-06-16 337.56 338.31 324.07 327.87 0.0M
2023-06-15 336.31 338.96 330.02 333.51 0.0M
2023-06-14 335.11 340.66 335.11 336.26 0.0M
2023-06-13 332.31 342.70 331.11 334.96 0.0M
2023-06-12 327.97 335.31 327.97 333.16 0.0M
2023-06-09 334.16 334.16 322.07 325.02 0.0M
2023-06-08 338.91 338.91 332.11 333.76 0.0M
2023-06-07 339.86 341.66 336.86 338.81 0.0M
2023-06-06 328.22 337.71 328.22 336.56 0.0M
2023-06-05 328.67 331.11 322.12 325.87 0.0M
2023-06-02 326.42 326.42 317.18 319.72 0.0M
2023-06-01 335.61 339.41 328.02 328.02 0.0M
2023-05-31 339.36 340.11 332.71 337.71 0.0M
2023-05-30 339.31 339.61 321.77 336.06 0.0M
2023-05-29 359.29 365.48 346.75 363.09 0.0M
2023-05-26 349.45 356.04 347.30 354.04 0.0M
2023-05-25 347.80 353.15 343.65 349.50 0.0M
2023-05-24 349.65 354.04 349.65 353.84 0.0M
2023-05-23 357.29 357.59 351.35 351.50 0.0M
2023-05-22 320.92 355.09 320.92 355.09 0.0M
2023-05-19 349.75 352.50 342.95 350.65 0.0M
2023-05-18 352.00 352.70 348.45 352.70 0.0M
2023-05-17 346.05 349.30 345.55 346.60 0.0M
2023-05-16 350.90 359.34 344.75 345.75 0.0M
2023-05-15 349.20 363.04 349.20 352.40 0.0M
2023-05-12 350.30 354.74 344.00 352.20 0.0M
2023-05-11 347.60 355.84 342.75 350.05 0.0M
2023-05-10 357.39 359.39 340.16 344.85 0.0M
2023-05-09 351.70 358.69 349.15 351.30 0.0M
2023-05-08 356.99 360.59 348.70 352.65 0.0M
2023-05-05 359.69 364.84 354.64 356.54 0.0M
2023-05-04 366.43 372.68 358.29 365.48 0.0M
2023-05-03 366.23 367.68 355.49 360.14 0.0M
2023-05-02 354.89 373.68 354.89 365.19 0.0M
2023-04-28 367.23 367.23 354.69 359.89 0.0M
2023-04-27 360.69 368.78 354.99 365.09 0.0M
2023-04-26 367.43 368.08 355.29 358.04 0.0M
2023-04-25 360.64 379.67 358.09 372.13 0.0M
2023-04-24 344.55 363.69 342.70 360.64 0.0M
2023-04-21 334.16 348.45 334.16 337.31 0.0M
2023-04-20 332.01 344.90 331.96 336.76 0.0M
2023-04-19 327.32 339.01 325.42 336.11 0.0M
2023-04-18 331.16 331.21 323.82 324.87 0.0M
2023-04-17 337.76 337.76 321.67 325.82 0.0M
2023-04-13 316.73 334.71 316.73 330.76 0.0M
2023-04-12 319.22 334.36 317.53 324.87 0.0M
2023-04-11 311.73 315.73 309.33 309.38 0.0M
2023-04-10 315.13 318.97 303.79 309.03 0.0M
2023-04-06 306.09 322.42 303.74 319.82 0.0M
2023-04-05 285.10 304.19 285.10 302.99 0.0M
2023-04-03 283.46 296.19 282.01 290.65 0.0M
2023-03-31 287.05 287.75 276.36 285.05 0.0M
2023-03-29 277.56 279.71 269.67 274.66 0.0M
2023-03-28 269.57 275.66 262.67 272.86 0.0M
2023-03-27 278.21 279.46 265.82 269.32 0.0M
2023-03-24 270.87 283.56 270.82 278.41 0.0M
2023-03-23 273.76 275.71 270.77 273.36 0.0M
2023-03-22 278.36 278.71 272.22 275.01 0.0M
2023-03-21 274.96 282.76 271.77 273.61 0.0M
2023-03-20 276.71 276.71 267.82 272.32 0.0M
2023-03-17 280.66 280.71 274.76 275.76 0.0M
2023-03-16 269.77 279.31 269.77 278.96 0.0M
2023-03-15 280.61 281.86 272.52 276.41 0.0M
2023-03-14 281.81 283.96 273.56 275.56 0.0M
2023-03-13 287.20 288.50 282.51 282.51 0.0M
2023-03-10 284.16 287.55 280.26 287.50 0.0M
2023-03-09 294.25 294.25 279.76 283.96 0.0M
2023-03-08 285.95 290.95 283.76 284.80 0.0M
2023-03-06 292.25 298.74 282.91 286.50 0.0M
2023-03-03 289.90 289.90 286.55 287.45 0.0M
2023-03-02 288.90 291.75 284.55 287.05 0.0M
2023-03-01 283.66 288.25 283.46 283.76 0.0M
2023-02-28 283.51 283.76 280.81 282.36 0.0M
2023-02-27 282.31 283.01 280.76 281.76 0.0M
2023-02-24 283.31 286.25 278.16 282.71 0.0M
2023-02-23 282.81 287.10 282.36 284.35 0.0M
2023-02-22 288.80 288.95 283.16 287.55 0.0M
2023-02-21 294.30 294.30 288.75 289.30 0.0M
2023-02-20 297.89 299.24 291.55 294.30 0.0M
2023-02-17 293.75 324.07 293.75 298.64 0.0M
2023-02-16 279.76 287.00 278.51 282.96 0.0M
2023-02-15 304.74 314.38 279.26 284.16 0.0M
2023-02-14 318.33 318.33 306.69 316.33 0.0M
2023-02-13 316.73 316.78 303.74 310.53 0.0M
2023-02-10 359.69 359.69 341.06 346.10 0.0M
2023-02-09 334.86 350.75 334.86 345.45 0.0M
2023-02-08 338.71 339.66 329.82 335.81 0.0M
2023-02-07 330.76 344.50 326.72 341.31 0.0M
2023-02-06 311.73 341.71 311.73 340.21 0.0M
2023-02-03 342.20 342.20 319.82 328.07 0.0M
2023-02-02 340.76 343.40 326.72 332.51 0.0M
2023-02-01 341.06 351.00 334.66 341.21 0.0M
2023-01-31 306.24 335.66 306.24 333.36 0.0M
2023-01-30 313.13 326.22 308.98 317.43 0.0M
2023-01-27 330.56 330.61 317.58 319.52 0.0M
2023-01-25 335.56 336.81 328.72 330.56 0.0M
2023-01-24 324.72 340.51 324.72 335.31 0.0M
2023-01-23 341.46 342.65 335.16 335.86 0.0M
2023-01-20 343.00 344.70 339.71 340.26 0.0M
2023-01-19 342.35 345.00 340.21 341.11 0.0M
2023-01-18 339.91 347.85 339.91 343.90 0.0M
2023-01-17 342.50 342.75 335.76 340.41 0.0M
2023-01-16 345.20 347.45 339.61 340.01 0.0M
2023-01-13 344.60 348.70 340.06 342.55 0.0M
2023-01-12 340.21 347.75 336.46 341.61 0.0M
2023-01-11 344.95 345.60 340.61 342.80 0.0M
2023-01-10 347.95 347.95 341.11 341.66 0.0M
2023-01-09 351.00 353.40 344.60 346.15 0.0M
2023-01-06 346.30 348.75 338.51 344.00 0.0M
2023-01-05 348.30 358.69 346.20 349.75 0.0M
2023-01-04 341.71 348.70 341.71 346.75 0.0M
2023-01-03 347.70 347.70 340.56 343.25 0.0M
2023-01-02 342.15 344.70 340.46 341.81 0.0M