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
2022-12-30 31.85 31.85 31.85 31.85 0.0M
2022-12-29 31.00 31.05 31.00 31.05 0.0M
2022-12-28 31.70 31.70 31.70 31.70 0.0M
2022-12-27 32.95 32.95 31.70 31.70 0.0M
2022-12-23 32.95 32.95 32.95 32.95 0.0M
2022-12-21 32.95 32.95 32.95 32.95 0.0M
2022-12-20 33.50 33.50 33.00 33.00 0.0M
2022-12-19 31.40 32.90 31.40 32.00 0.0M
2022-12-16 31.30 31.40 31.30 31.40 0.0M
2022-12-15 32.80 32.80 32.75 32.80 0.0M
2022-12-14 32.65 32.65 31.00 31.25 0.0M
2022-12-13 32.25 32.25 32.25 32.25 0.0M
2022-12-12 32.20 33.70 32.20 32.25 0.0M
2022-12-09 32.00 33.40 32.00 32.15 0.0M
2022-12-08 35.00 35.00 32.00 32.00 0.0M
2022-12-06 33.95 33.95 33.35 33.35 0.0M
2022-12-05 30.35 32.95 30.35 32.95 0.0M
2022-12-02 31.55 31.80 31.55 31.80 0.0M
2022-12-01 31.55 31.55 31.55 31.55 0.0M
2022-11-30 34.75 34.75 31.50 31.55 0.0M
2022-11-29 33.15 33.15 33.15 33.15 0.0M
2022-11-28 33.15 33.15 33.15 33.15 0.0M
2022-11-25 31.65 31.65 31.65 31.65 0.0M
2022-11-24 34.50 34.50 31.65 31.65 0.0M
2022-11-23 33.25 33.25 33.25 33.25 0.0M
2022-11-22 32.00 32.00 31.70 31.75 0.0M
2022-11-21 31.55 31.65 31.55 31.65 0.0M
2022-11-18 36.00 36.00 33.00 33.00 0.0M
2022-11-16 35.00 35.00 34.05 34.45 0.0M
2022-11-15 34.05 34.05 34.05 34.05 0.0M
2022-11-14 32.50 35.80 32.50 35.80 0.0M
2022-11-11 34.10 34.10 34.10 34.10 0.0M
2022-11-10 32.70 35.90 32.50 32.50 0.0M
2022-11-09 34.20 34.20 34.20 34.20 0.0M
2022-11-07 35.70 35.75 35.70 35.75 0.0M
2022-11-04 37.45 37.45 34.05 34.05 0.0M
2022-11-02 35.75 35.75 35.75 35.75 0.0M
2022-10-27 35.90 35.90 34.00 35.75 0.0M
2022-10-20 37.55 37.55 34.50 34.50 0.0M
2022-10-19 33.60 36.25 33.60 36.25 0.0M
2022-10-18 35.20 35.30 35.20 35.30 0.0M
2022-10-14 33.75 37.05 33.75 37.05 0.0M
2022-10-13 35.35 35.35 35.35 35.35 0.0M
2022-10-12 35.35 35.35 33.75 33.75 0.0M
2022-10-11 33.55 33.70 33.55 33.70 0.0M
2022-10-10 34.95 35.05 34.95 35.05 0.0M
2022-10-07 34.75 36.00 34.75 36.00 0.0M
2022-10-06 39.95 39.95 37.70 37.75 0.0M
2022-10-04 37.85 41.55 37.85 41.55 0.0M
2022-10-03 37.85 37.85 37.85 37.85 0.0M
2022-09-30 35.35 37.85 33.80 37.85 0.0M
2022-09-29 36.75 36.75 36.65 36.65 0.0M
2022-09-28 35.50 35.50 35.50 35.50 0.0M
2022-09-27 35.00 35.00 35.00 35.00 0.0M
2022-09-26 35.90 35.90 35.90 35.90 0.0M
2022-09-23 36.00 36.00 36.00 36.00 0.0M
2022-09-22 35.00 35.00 33.65 34.90 0.0M
2022-09-21 35.75 39.00 33.50 33.50 0.0M
2022-09-20 35.75 35.75 35.00 35.75 0.0M
2022-09-19 31.25 32.70 31.25 32.70 0.0M
2022-09-16 38.00 38.00 34.60 34.60 0.0M
2022-09-15 38.05 38.05 38.00 38.00 0.0M
2022-09-13 42.25 42.25 38.00 38.00 0.0M
2022-09-12 42.95 43.00 38.70 38.70 0.0M
2022-09-09 39.40 39.40 39.40 39.40 0.0M
2022-09-08 36.75 38.80 36.75 36.90 0.0M
2022-09-07 33.55 36.75 33.55 36.75 0.0M
2022-09-02 33.50 33.60 33.50 33.60 0.0M
2022-09-01 35.20 35.20 33.30 33.30 0.0M
2022-08-30 35.20 35.20 35.20 35.20 0.0M
2022-08-29 32.00 32.00 32.00 32.00 0.0M
2022-08-24 30.85 34.10 30.85 34.10 0.0M
2022-08-23 34.10 34.10 34.10 34.10 0.0M
2022-08-22 34.10 34.10 34.10 34.10 0.0M
2022-08-19 35.20 35.20 35.20 35.20 0.0M
2022-08-18 35.20 35.20 35.20 35.20 0.0M
2022-08-17 35.20 35.85 35.20 35.70 0.0M
2022-08-16 36.65 36.65 36.65 36.65 0.0M
2022-08-12 40.00 40.00 39.95 39.95 0.0M
2022-08-11 41.00 41.00 35.50 40.45 0.0M
2022-08-10 35.50 38.00 35.50 38.00 0.0M
2022-08-05 38.75 38.75 38.75 38.75 0.0M
2022-08-04 35.35 35.35 35.00 35.25 0.0M
2022-08-02 32.15 32.15 32.15 32.15 0.0M
2022-08-01 35.55 35.55 35.55 35.55 0.0M
2022-07-28 39.35 39.35 39.15 39.15 0.0M
2022-07-27 43.45 43.45 35.60 43.45 0.0M
2022-07-25 39.50 39.50 39.50 39.50 0.0M
2022-07-22 41.00 41.00 40.00 40.00 0.0M
2022-07-20 38.70 38.70 38.65 38.65 0.0M
2022-07-19 38.95 38.95 35.20 35.25 0.0M
2022-07-15 36.50 40.15 36.50 39.00 0.0M
2022-07-14 35.00 41.60 34.25 36.50 0.0M
2022-07-12 35.10 37.95 35.10 37.95 0.0M
2022-07-08 37.70 39.50 34.40 39.00 0.0M
2022-07-07 35.40 38.65 32.15 38.20 0.0M
2022-07-06 41.35 41.35 34.10 35.30 0.0M
2022-07-05 33.25 37.80 33.25 37.80 0.0M
2022-07-04 36.30 36.85 36.30 36.85 0.0M
2022-07-01 35.35 37.00 35.35 36.85 0.0M
2022-06-30 32.00 35.70 32.00 35.35 0.0M
2022-06-29 35.95 35.95 35.00 35.00 0.0M
2022-06-28 35.15 36.95 34.00 36.95 0.0M
2022-06-24 34.00 36.00 33.50 36.00 0.0M
2022-06-23 34.05 38.45 34.00 37.00 0.0M
2022-06-22 33.15 39.30 33.15 36.60 0.0M
2022-06-21 37.00 37.00 34.40 36.80 0.0M
2022-06-20 40.00 40.00 33.55 33.70 0.0M
2022-06-17 41.50 41.50 34.95 36.60 0.0M
2022-06-16 40.70 40.70 35.50 38.75 0.0M
2022-06-15 36.00 40.75 35.15 37.95 0.0M
2022-06-14 42.60 42.60 35.05 38.95 0.0M
2022-06-13 38.85 38.85 32.50 38.75 0.0M
2022-06-10 33.20 38.40 33.20 36.10 0.0M
2022-06-09 37.25 37.25 33.15 35.10 0.0M
2022-06-08 36.50 36.85 36.50 36.50 0.0M
2022-06-07 37.00 37.00 35.90 35.90 0.0M
2022-06-06 32.50 35.85 32.50 35.85 0.0M
2022-06-03 35.20 36.45 33.75 34.15 0.0M
2022-06-02 37.95 38.65 35.20 35.40 0.0M
2022-06-01 36.00 38.50 35.50 37.00 0.0M
2022-05-31 33.30 36.80 33.30 36.70 0.0M
2022-05-30 36.75 36.95 34.85 35.05 0.0M
2022-05-27 38.55 40.45 36.65 36.65 0.0M
2022-05-26 38.55 38.55 37.50 38.55 0.0M
2022-05-25 36.80 36.85 36.00 36.75 0.0M
2022-05-24 33.95 36.65 33.90 35.10 0.0M
2022-05-23 34.15 37.35 34.15 34.95 0.0M
2022-05-20 35.70 35.80 35.70 35.70 0.0M
2022-05-18 36.30 37.05 34.95 35.25 0.0M
2022-05-17 35.50 38.85 35.15 35.30 0.0M
2022-05-16 37.90 39.00 36.20 37.00 0.0M
2022-05-13 38.85 40.05 36.25 37.15 0.0M
2022-05-12 40.00 40.55 37.65 38.15 0.0M
2022-05-11 39.80 40.70 38.95 39.60 0.0M
2022-05-10 41.90 41.90 39.00 39.55 0.0M
2022-05-09 39.50 41.05 39.10 41.05 0.0M
2022-05-06 39.75 41.40 39.70 40.15 0.0M
2022-05-05 40.80 42.40 40.45 41.70 0.0M
2022-05-04 42.65 43.00 42.00 42.35 0.0M
2022-05-02 44.90 44.90 42.40 42.40 0.0M
2022-04-29 43.45 43.45 42.55 43.00 0.0M
2022-04-28 44.90 44.95 41.90 42.25 0.0M
2022-04-27 46.00 46.00 43.90 43.90 0.0M
2022-04-26 46.70 47.65 44.65 46.00 0.0M
2022-04-25 44.30 47.35 44.30 45.70 0.0M
2022-04-22 46.00 47.25 44.30 45.10 0.0M
2022-04-21 45.50 45.65 45.10 45.10 0.0M
2022-04-20 44.50 45.40 44.50 45.15 0.0M
2022-04-19 47.35 48.80 46.15 46.80 0.0M
2022-04-18 45.35 48.95 45.35 48.50 0.0M
2022-04-13 47.60 47.60 47.45 47.45 0.0M
2022-04-12 47.45 48.70 46.05 47.10 0.0M
2022-04-11 48.60 48.60 44.10 47.05 0.0M
2022-04-08 46.00 48.30 45.50 46.30 0.0M
2022-04-07 47.50 49.85 45.20 46.00 0.0M
2022-04-06 46.25 48.65 45.85 47.50 0.0M
2022-04-05 44.10 48.35 44.10 48.20 0.0M
2022-04-04 44.10 46.30 43.80 46.25 0.0M
2022-04-01 44.10 44.10 40.15 44.10 0.0M
2022-03-31 43.90 46.05 41.75 42.00 0.0M
2022-03-30 45.35 45.35 42.80 43.90 0.0M
2022-03-29 44.05 44.05 43.20 43.20 0.0M
2022-03-28 43.15 43.15 43.15 43.15 0.0M
2022-03-25 46.75 46.75 43.10 43.10 0.0M
2022-03-24 44.55 44.55 41.80 44.55 0.0M
2022-03-23 44.70 46.85 42.45 42.45 0.0M
2022-03-22 46.00 46.10 44.65 44.65 0.0M
2022-03-21 51.75 51.75 46.90 46.90 0.0M
2022-03-17 49.85 49.85 47.35 49.30 0.0M
2022-03-16 45.40 49.85 45.40 49.80 0.0M
2022-03-15 48.00 48.00 43.90 47.65 0.0M
2022-03-14 41.50 45.75 41.50 45.75 0.0M
2022-03-11 45.75 45.75 43.50 43.60 0.0M
2022-03-10 47.25 49.50 44.90 45.75 0.0M
2022-03-09 44.70 47.85 43.35 47.25 0.0M
2022-03-08 47.05 47.05 45.60 45.60 0.0M
2022-03-07 47.25 48.75 47.25 48.00 0.0M
2022-03-04 52.30 52.30 49.70 49.70 0.0M
2022-03-03 52.30 52.30 52.30 52.30 0.0M
2022-03-02 55.05 55.05 55.05 55.05 0.0M
2022-02-23 57.90 57.90 57.90 57.90 0.0M
2022-02-22 61.00 61.00 60.90 60.90 0.0M
2022-02-21 64.10 64.10 64.10 64.10 0.0M
2022-02-15 67.45 67.45 67.45 67.45 0.0M
2022-02-01 70.95 70.95 70.95 70.95 0.0M
2022-01-21 74.65 74.65 74.65 74.65 0.0M
2022-01-13 78.55 78.55 78.55 78.55 0.0M
2022-01-12 82.65 82.65 82.65 82.65 0.0M
2022-01-07 86.95 86.95 86.95 86.95 0.0M
2022-01-06 91.70 91.70 86.00 86.95 0.0M
2022-01-05 83.50 87.55 79.25 87.50 0.0M
2022-01-04 79.70 83.65 79.70 83.40 0.0M
2022-01-03 72.20 79.70 72.20 79.70 0.0M