Switching Technologies Gunther Ltd (SWTE)

SWTE
🏛️ インド →
60.21
最終更新: 2025-10-07
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
2025-10-07 61.26 64.99 58.00 60.21 0.0M
2025-10-06 67.99 67.99 60.05 61.26 0.0M
2025-10-03 67.00 67.70 64.00 65.00 0.0M
2025-10-01 66.00 68.00 63.55 66.55 0.0M
2025-09-30 63.18 69.99 63.18 65.35 0.0M
2025-09-26 70.14 75.99 68.02 69.54 0.0M
2025-09-25 74.00 75.00 69.00 70.14 0.0M
2025-09-24 68.02 72.00 68.01 70.56 0.0M
2025-09-23 68.01 72.00 68.01 68.37 0.0M
2025-09-22 62.00 74.99 62.00 68.01 0.0M
2025-09-19 71.50 77.99 66.05 68.40 0.0M
2025-09-18 73.99 73.99 71.50 72.03 0.0M
2025-09-17 71.98 74.99 69.15 69.51 0.0M
2025-09-16 71.00 73.00 68.00 71.98 0.0M
2025-09-15 69.21 74.00 67.52 71.85 0.0M
2025-09-12 66.26 73.89 66.25 67.85 0.0M
2025-09-11 68.20 74.91 68.20 69.47 0.0M
2025-09-10 67.00 73.00 61.05 70.67 0.0M
2025-09-09 63.40 73.99 63.40 66.96 0.0M
2025-09-08 72.43 77.89 66.08 70.43 0.0M
2025-09-05 71.01 71.01 71.01 71.01 0.0M
2025-09-04 68.00 75.99 68.00 71.00 0.0M
2025-09-03 67.00 75.39 63.50 72.48 0.0M
2025-09-02 64.50 74.88 64.50 69.04 0.0M
2025-09-01 66.00 71.00 66.00 69.67 0.0M
2025-08-29 66.00 75.99 66.00 69.01 0.0M
2025-08-28 73.81 73.81 68.00 69.72 0.0M
2025-08-26 63.65 74.89 63.65 67.10 0.0M
2025-08-25 66.00 75.00 66.00 69.88 0.0M
2025-08-22 79.20 79.20 67.56 70.33 0.0M
2025-08-21 68.05 77.95 68.05 72.01 0.0M
2025-08-20 78.98 78.98 68.00 74.94 0.0M
2025-08-19 64.00 72.43 64.00 72.26 0.0M
2025-08-18 66.40 66.40 60.00 65.85 0.0M
2025-08-14 57.02 68.09 57.02 60.37 0.0M
2025-08-13 59.50 69.00 59.50 61.90 0.0M
2025-08-12 62.05 72.45 62.05 64.17 0.0M
2025-08-11 67.06 71.99 63.01 65.91 0.0M
2025-08-08 60.00 70.91 60.00 67.06 0.0M
2025-08-07 63.25 72.00 63.25 66.55 0.0M
2025-08-06 64.03 68.98 64.03 68.98 0.0M
2025-08-05 70.00 70.00 63.50 67.14 0.0M
2025-08-04 71.99 71.99 66.03 66.79 0.0M
2025-08-01 65.60 71.99 65.60 68.79 0.0M
2025-07-31 66.52 72.96 66.52 69.01 0.0M
2025-07-30 68.50 74.00 68.05 69.63 0.0M
2025-07-29 71.00 77.96 70.68 71.51 0.0M
2025-07-28 82.21 82.21 74.39 74.39 0.0M
2025-07-25 78.67 78.67 78.30 78.30 0.0M
2025-07-24 77.55 77.55 74.25 74.93 0.0M
2025-07-23 80.00 80.00 77.55 77.55 0.0M
2025-07-22 79.50 80.00 78.35 80.00 0.0M
2025-07-21 83.16 83.16 80.00 81.00 0.0M
2025-07-18 81.80 81.80 76.05 79.20 0.0M
2025-07-17 71.55 78.80 71.55 78.18 0.0M
2025-07-16 78.00 78.50 74.67 75.18 0.0M
2025-07-15 79.18 82.98 75.60 78.59 0.0M
2025-07-14 80.00 83.32 75.52 79.18 0.0M
2025-07-11 87.00 87.00 79.19 79.36 0.0M
2025-07-10 79.60 83.90 79.29 83.35 0.0M
2025-07-09 80.00 83.89 75.91 83.46 0.0M
2025-07-08 77.06 79.90 77.06 79.90 0.0M
2025-07-07 80.00 80.00 77.00 77.06 0.0M
2025-07-04 85.83 85.83 77.67 81.00 0.0M
2025-07-03 74.02 81.80 74.02 81.75 0.0M
2025-07-02 79.00 82.00 77.90 77.91 0.0M
2025-07-01 88.00 88.00 81.97 82.00 0.0M
2025-06-30 86.28 86.28 86.28 86.28 0.0M
2025-06-27 82.00 82.18 81.59 82.18 0.0M
2025-06-26 74.92 78.27 74.92 78.27 0.0M
2025-06-25 71.00 74.55 70.00 74.55 0.0M
2025-06-24 72.86 76.12 68.88 71.00 0.0M
2025-06-23 74.56 75.00 72.50 72.50 0.0M
2025-06-19 75.50 76.38 70.32 76.08 0.0M
2025-06-18 74.02 74.02 74.02 74.02 0.0M
2025-06-17 78.00 80.70 76.00 77.90 0.0M
2025-06-16 81.40 81.40 77.01 78.00 0.0M
2025-06-13 89.00 89.00 81.00 81.00 0.0M
2025-06-12 85.54 85.54 85.00 85.00 0.0M
2025-06-11 83.90 88.00 79.71 85.12 0.0M
2025-06-09 83.90 83.90 83.90 83.90 0.0M
2025-06-06 82.50 82.86 82.50 82.86 0.0M
2025-06-05 79.80 79.80 78.20 78.92 0.0M
2025-06-04 79.81 79.82 79.80 79.80 0.0M
2025-06-03 84.00 84.00 84.00 84.00 0.0M
2025-06-02 84.40 84.50 80.18 84.40 0.0M
2025-05-30 80.23 84.40 80.20 84.40 0.0M
2025-05-29 81.58 84.40 77.51 84.40 0.0M
2025-05-28 79.65 81.58 77.00 81.58 0.0M
2025-05-27 77.70 77.70 70.30 77.70 0.0M
2025-05-26 81.78 81.78 74.00 74.00 0.0M
2025-05-23 79.87 79.87 76.00 77.89 0.0M
2025-05-22 76.08 79.87 72.30 79.87 0.0M
2025-05-21 84.00 84.00 76.08 76.08 0.0M
2025-05-20 84.29 88.00 80.08 80.08 0.0M
2025-05-19 93.00 93.00 84.29 84.29 0.0M
2025-05-16 88.00 88.72 88.00 88.72 0.0M
2025-05-15 84.00 84.52 81.80 84.50 0.0M
2025-05-14 80.85 80.85 80.50 80.50 0.0M
2025-05-13 77.02 77.02 77.00 77.00 0.0M
2025-05-12 73.36 73.36 73.36 73.36 0.0M
2025-05-08 73.36 73.36 73.36 73.36 0.0M
2025-05-07 73.37 73.37 73.37 73.37 0.0M
2025-05-06 73.37 73.37 73.37 73.37 0.0M
2025-05-05 73.37 73.37 73.37 73.37 0.0M
2025-05-02 76.31 76.31 73.37 73.37 0.0M
2025-04-30 74.86 74.86 74.86 74.86 0.0M
2025-04-28 73.40 73.40 73.40 73.40 0.0M
2025-04-24 73.40 73.40 73.40 73.40 0.0M
2025-04-23 71.97 71.97 71.97 71.97 0.0M
2025-04-22 73.43 73.43 73.43 73.43 0.0M
2025-04-17 74.92 74.92 74.92 74.92 0.0M
2025-04-16 74.91 74.92 74.91 74.92 0.0M
2025-04-15 73.45 74.91 73.45 74.91 0.0M
2025-04-11 73.45 73.45 73.45 73.45 0.0M
2025-04-09 73.45 73.45 73.45 73.45 0.0M
2025-04-08 72.00 72.01 72.00 72.01 0.0M
2025-04-07 73.35 73.35 72.01 72.01 0.0M
2025-04-04 71.57 73.35 71.57 73.35 0.0M
2025-04-03 71.92 71.92 71.92 71.92 0.0M
2025-04-02 70.51 70.51 70.51 70.51 0.0M
2025-04-01 67.00 67.16 67.00 67.16 0.0M
2025-03-28 61.00 64.00 61.00 63.97 0.0M
2025-03-27 64.26 64.26 58.14 61.00 0.0M
2025-03-26 61.20 61.20 61.20 61.20 0.0M
2025-03-25 58.39 58.39 58.39 58.39 0.0M
2025-03-24 59.97 59.97 55.58 55.61 0.0M
2025-03-21 57.73 58.50 57.73 58.50 0.0M
2025-03-20 55.00 57.75 55.00 57.45 0.0M
2025-03-19 55.50 55.95 52.73 55.00 0.0M
2025-03-18 55.50 55.50 55.50 55.50 0.0M
2025-03-17 59.00 59.00 58.42 58.42 0.0M
2025-03-13 58.71 58.71 58.71 58.71 0.0M
2025-03-07 61.80 61.80 61.80 61.80 0.0M
2025-03-06 61.80 61.80 61.80 61.80 0.0M
2025-03-05 61.80 61.80 61.80 61.80 0.0M
2025-03-03 61.80 61.80 61.80 61.80 0.0M
2025-02-28 65.10 68.35 65.05 65.05 0.0M
2025-02-21 67.39 67.39 65.10 65.10 0.0M
2025-02-20 64.00 64.38 64.00 64.19 0.0M
2025-02-19 57.81 61.32 55.48 61.32 0.0M
2025-02-18 58.40 58.40 58.40 58.40 0.0M
2025-02-17 64.65 64.65 61.42 61.42 0.0M
2025-02-14 64.60 64.65 64.60 64.65 0.0M
2025-02-13 68.15 68.15 68.00 68.00 0.0M
2025-02-12 71.41 71.41 71.41 71.41 0.0M
2025-02-11 75.16 75.16 75.16 75.16 0.0M
2025-02-10 79.11 79.11 79.11 79.11 0.0M
2025-02-03 83.27 83.27 83.27 83.27 0.0M
2025-01-27 87.65 87.65 87.65 87.65 0.0M
2025-01-20 92.25 92.25 92.25 92.25 0.0M
2025-01-13 97.10 97.10 97.10 97.10 0.0M
2025-01-06 102.20 102.20 102.20 102.20 0.0M