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
2023-12-29 67.80 67.80 67.80 67.80 0.0M
2023-12-28 69.18 69.18 69.18 69.18 0.0M
2023-12-27 71.00 72.00 70.59 70.59 0.0M
2023-12-26 72.03 72.03 72.03 72.03 0.0M
2023-12-22 73.50 73.50 73.50 73.50 0.0M
2023-12-21 75.00 75.00 75.00 75.00 0.0M
2023-12-20 78.00 78.00 75.31 75.31 0.0M
2023-12-19 76.84 76.84 76.84 76.84 0.0M
2023-12-18 78.40 78.40 78.40 78.40 0.0M
2023-12-15 80.00 80.00 80.00 80.00 0.0M
2023-12-14 83.29 83.29 81.63 81.63 0.0M
2023-12-13 83.29 83.29 83.29 83.29 0.0M
2023-12-12 81.66 81.66 81.66 81.66 0.0M
2023-12-11 77.78 77.78 77.78 77.78 0.0M
2023-12-08 74.08 74.08 74.08 74.08 0.0M
2023-12-07 70.56 70.56 70.56 70.56 0.0M
2023-12-06 64.00 67.20 64.00 67.20 0.0M
2023-12-05 65.35 65.60 62.20 64.00 0.0M
2023-12-04 67.01 67.50 65.29 65.47 0.0M
2023-12-01 68.72 68.72 68.72 68.72 0.0M
2023-11-29 70.00 70.00 68.72 68.72 0.0M
2023-11-28 70.12 71.51 70.12 70.12 0.0M
2023-11-24 70.12 70.12 70.11 70.11 0.0M
2023-11-23 71.54 71.54 71.54 71.54 0.0M
2023-11-22 73.00 73.00 73.00 73.00 0.0M
2023-11-21 73.37 73.37 73.00 73.00 0.0M
2023-11-20 73.40 74.86 71.94 71.94 0.0M
2023-11-17 71.05 73.40 71.05 73.40 0.0M
2023-11-16 72.49 72.49 72.49 72.49 0.0M
2023-11-15 73.96 73.96 73.96 73.96 0.0M
2023-11-13 75.46 75.46 75.46 75.46 0.0M
2023-11-12 77.00 77.00 77.00 77.00 0.0M
2023-11-10 77.00 77.42 77.00 77.42 0.0M
2023-11-09 79.00 79.00 77.42 77.42 0.0M
2023-11-08 80.07 80.07 79.00 79.00 0.0M
2023-11-06 80.50 80.50 78.50 78.50 0.0M
2023-11-03 77.40 78.94 77.40 78.94 0.0M
2023-11-02 80.54 80.54 77.40 77.40 0.0M
2023-11-01 78.50 78.97 78.48 78.97 0.0M
2023-10-31 80.58 80.58 77.43 77.43 0.0M
2023-10-30 79.99 79.99 76.87 79.00 0.0M
2023-10-27 78.42 78.43 78.42 78.43 0.0M
2023-10-26 74.10 76.90 74.10 76.90 0.0M
2023-10-25 77.40 77.40 71.00 75.61 0.0M
2023-10-23 73.72 73.72 73.72 73.72 0.0M
2023-10-20 70.21 70.21 70.21 70.21 0.0M
2023-10-19 66.86 66.87 66.86 66.87 0.0M
2023-10-18 63.69 63.69 63.69 63.69 0.0M
2023-10-17 60.66 60.66 60.66 60.66 0.0M
2023-10-16 57.78 57.78 57.78 57.78 0.0M
2023-10-13 55.03 55.03 55.03 55.03 0.0M
2023-10-12 52.91 53.96 52.91 53.96 0.0M
2023-10-11 52.91 52.91 52.91 52.91 0.0M
2023-10-10 50.00 51.88 50.00 51.88 0.0M
2023-10-09 51.90 51.90 50.87 50.87 0.0M
2023-10-06 51.90 51.90 51.90 51.90 0.0M
2023-10-05 49.90 50.89 49.90 50.89 0.0M
2023-10-04 50.89 50.89 49.90 49.90 0.0M
2023-10-03 49.90 49.90 49.90 49.90 0.0M
2023-09-29 48.96 48.96 48.96 48.96 0.0M
2023-09-28 48.96 48.96 48.96 48.96 0.0M
2023-09-27 49.95 49.95 49.95 49.95 0.0M
2023-09-26 50.96 50.96 50.96 50.96 0.0M
2023-09-25 52.00 52.00 52.00 52.00 0.0M
2023-09-22 54.04 54.04 53.00 53.00 0.0M
2023-09-21 52.99 52.99 52.99 52.99 0.0M
2023-09-20 51.00 52.99 51.00 52.99 0.0M
2023-09-18 51.96 51.96 49.96 51.96 0.0M
2023-09-15 53.00 53.00 50.95 50.95 0.0M
2023-09-14 53.00 53.00 51.98 51.98 0.0M
2023-09-13 53.04 53.04 53.04 53.04 0.0M
2023-09-12 52.00 52.00 52.00 52.00 0.0M
2023-09-11 53.06 53.06 53.06 53.06 0.0M
2023-09-08 52.02 52.02 52.02 52.02 0.0M
2023-09-07 51.00 51.00 51.00 51.00 0.0M
2023-09-06 52.60 52.60 50.00 50.00 0.0M
2023-09-05 51.35 52.60 51.35 52.60 0.0M
2023-09-04 50.10 50.10 50.10 50.10 0.0M
2023-09-01 46.60 47.72 46.60 47.72 0.0M
2023-08-31 44.50 45.45 44.50 45.45 0.0M
2023-08-30 43.26 45.45 43.26 45.45 0.0M
2023-08-29 47.00 47.00 45.45 45.45 0.0M
2023-08-28 45.70 47.45 45.03 45.03 0.0M
2023-08-25 49.10 49.10 47.40 47.40 0.0M
2023-08-24 52.08 52.08 49.85 49.85 0.0M
2023-08-23 49.60 49.60 49.60 49.60 0.0M
2023-08-22 52.21 52.21 52.21 52.21 0.0M
2023-08-21 54.95 54.95 54.95 54.95 0.0M
2023-08-18 57.84 57.84 57.84 57.84 0.0M
2023-08-17 60.88 60.88 60.88 60.88 0.0M
2023-08-16 64.08 64.08 64.08 64.08 0.0M
2023-08-14 67.45 67.45 67.45 67.45 0.0M
2023-08-11 71.42 71.42 71.00 71.00 0.0M
2023-08-10 68.02 68.02 68.02 68.02 0.0M
2023-08-09 64.85 64.85 64.79 64.79 0.0M
2023-08-08 58.96 58.96 58.96 58.96 0.0M
2023-08-07 53.60 53.60 53.60 53.60 0.0M
2023-08-04 48.73 48.73 48.73 48.73 0.0M
2023-08-03 46.41 46.41 46.41 46.41 0.0M
2023-08-02 43.30 44.20 43.30 44.20 0.0M
2023-08-01 42.10 42.10 42.10 42.10 0.0M
2023-07-31 40.10 40.10 40.10 40.10 0.0M
2023-07-28 39.00 39.00 39.00 39.00 0.0M
2023-07-27 42.70 42.70 38.95 38.95 0.0M
2023-07-26 40.65 41.00 40.65 41.00 0.0M
2023-07-25 41.95 42.29 40.90 40.90 0.0M
2023-07-24 42.30 42.30 40.85 40.85 0.0M
2023-07-21 38.80 41.70 38.80 40.30 0.0M
2023-07-20 41.00 41.00 39.71 39.73 0.0M
2023-07-19 39.01 41.00 39.01 41.00 0.0M
2023-07-17 41.69 41.69 41.00 41.00 0.0M
2023-07-14 41.39 41.46 39.71 39.71 0.0M
2023-07-12 39.49 39.49 39.49 39.49 0.0M
2023-07-11 38.70 39.40 38.30 38.30 0.0M
2023-07-10 40.49 40.49 38.49 39.50 0.0M
2023-07-07 41.23 41.23 40.19 40.50 0.0M
2023-07-06 35.94 39.30 35.94 39.30 0.0M
2023-07-05 40.00 40.00 37.80 37.80 0.0M
2023-07-03 39.10 39.10 39.00 39.00 0.0M
2023-06-30 37.25 39.00 37.25 39.00 0.0M
2023-06-28 38.01 38.01 38.01 38.01 0.0M
2023-06-27 40.00 40.00 38.00 38.01 0.0M
2023-06-26 38.05 38.10 38.05 38.10 0.0M
2023-06-23 38.05 38.05 38.05 38.05 0.0M
2023-06-22 41.00 41.00 38.81 38.81 0.0M
2023-06-21 38.16 40.30 38.16 40.30 0.0M
2023-06-20 40.15 40.16 40.15 40.16 0.0M
2023-06-19 38.50 38.50 38.25 38.25 0.0M
2023-06-16 40.47 40.47 37.40 37.40 0.0M
2023-06-15 38.40 40.32 37.65 38.55 0.0M
2023-06-14 41.04 41.04 38.40 38.40 0.0M
2023-06-13 39.00 39.09 39.00 39.09 0.0M
2023-06-12 37.23 37.23 37.20 37.23 0.0M
2023-06-09 35.46 35.46 35.46 35.46 0.0M
2023-06-08 33.78 33.78 33.78 33.78 0.0M
2023-06-06 32.18 32.18 32.18 32.18 0.0M
2023-06-05 33.53 33.54 30.65 30.65 0.0M
2023-06-02 31.96 31.97 31.95 31.95 0.0M
2023-06-01 30.45 30.45 30.45 30.45 0.0M
2023-05-31 29.00 29.00 29.00 29.00 0.0M
2023-05-30 27.62 27.62 27.62 27.62 0.0M
2023-05-29 28.30 28.30 26.10 26.31 0.0M
2023-05-26 26.22 27.45 26.22 27.45 0.0M
2023-05-25 29.00 29.00 27.50 27.50 0.0M
2023-05-24 26.05 28.00 26.05 27.75 0.0M
2023-05-23 27.17 27.17 27.17 27.17 0.0M
2023-05-22 28.61 28.61 28.60 28.60 0.0M
2023-05-17 29.92 29.93 27.25 27.25 0.0M
2023-05-16 29.93 29.93 28.51 28.51 0.0M
2023-05-15 31.30 31.30 28.51 28.51 0.0M
2023-05-12 32.82 32.82 29.82 29.82 0.0M
2023-05-11 31.53 31.53 31.36 31.36 0.0M
2023-05-10 32.00 32.00 30.04 30.04 0.0M
2023-05-09 31.95 31.95 31.60 31.60 0.0M
2023-05-08 30.50 30.50 30.50 30.50 0.0M
2023-05-05 29.03 32.07 29.03 32.07 0.0M
2023-05-02 30.55 30.55 30.55 30.55 0.0M
2023-04-28 30.80 30.80 30.80 30.80 0.0M
2023-04-27 31.01 31.01 31.01 31.01 0.0M
2023-04-26 31.79 31.79 30.21 31.44 0.0M
2023-04-25 28.80 31.80 28.80 31.80 0.0M
2023-04-24 30.31 30.31 30.31 30.31 0.0M
2023-04-21 31.90 31.90 31.90 31.90 0.0M
2023-04-20 29.05 30.40 29.05 30.40 0.0M
2023-04-19 30.40 30.40 30.40 30.40 0.0M
2023-04-18 29.29 29.29 29.00 29.00 0.0M
2023-04-17 26.56 27.90 26.56 27.90 0.0M
2023-04-13 26.65 27.95 26.65 27.95 0.0M
2023-04-11 30.40 30.40 28.00 28.05 0.0M
2023-04-10 28.00 29.00 27.05 29.00 0.0M
2023-04-06 28.00 28.00 28.00 28.00 0.0M
2023-03-31 26.95 26.95 26.95 26.95 0.0M
2023-03-28 28.36 28.36 28.36 28.36 0.0M
2023-03-27 27.00 27.01 27.00 27.01 0.0M
2023-03-24 26.62 26.62 26.62 26.62 0.0M
2023-03-21 27.90 27.90 27.90 27.90 0.0M
2023-03-20 29.10 29.10 29.10 29.10 0.0M
2023-03-16 30.25 30.25 30.25 30.25 0.0M
2023-03-14 30.29 30.29 30.24 30.24 0.0M
2023-03-13 28.80 28.90 28.80 28.90 0.0M
2023-03-10 27.65 27.65 27.65 27.65 0.0M
2023-03-06 27.65 27.65 27.65 27.65 0.0M
2023-03-02 27.62 27.62 27.62 27.62 0.0M
2023-02-28 28.15 28.45 28.15 28.45 0.0M
2023-02-22 29.40 29.60 29.40 29.60 0.0M
2023-02-21 30.85 30.85 30.85 30.85 0.0M
2023-02-20 28.50 29.40 28.50 29.40 0.0M
2023-02-14 28.00 28.00 28.00 28.00 0.0M
2023-02-13 28.60 28.60 28.60 28.60 0.0M
2023-02-10 30.90 30.90 29.60 30.00 0.0M
2023-02-09 30.90 30.90 30.90 30.90 0.0M
2023-02-07 29.50 29.50 29.50 29.50 0.0M
2023-02-06 29.40 29.40 29.40 29.40 0.0M
2023-02-01 29.45 29.45 29.45 29.45 0.0M
2023-01-31 30.50 30.50 30.50 30.50 0.0M
2023-01-30 31.85 31.85 31.85 31.85 0.0M
2023-01-25 33.50 33.50 33.50 33.50 0.0M
2023-01-24 32.05 32.05 32.05 32.05 0.0M
2023-01-23 30.55 30.55 30.55 30.55 0.0M
2023-01-20 29.10 29.10 29.10 29.10 0.0M
2023-01-19 29.70 29.70 29.05 29.05 0.0M
2023-01-18 27.85 30.60 27.85 28.30 0.0M
2023-01-16 29.15 29.15 29.15 29.15 0.0M
2023-01-13 31.25 31.25 29.05 29.05 0.0M
2023-01-12 29.80 29.80 29.80 29.80 0.0M
2023-01-10 30.40 30.70 30.40 30.70 0.0M
2023-01-06 30.70 31.95 30.70 31.95 0.0M
2023-01-05 32.45 32.45 32.00 32.00 0.0M
2023-01-03 30.95 30.95 30.95 30.95 0.0M
2023-01-02 30.65 33.10 30.65 31.55 0.0M