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
2024-12-30 107.55 107.55 107.55 107.55 0.0M
2024-12-24 124.94 124.94 113.21 113.21 0.0M
2024-12-23 119.00 119.16 119.00 119.16 0.0M
2024-12-20 113.49 113.49 113.49 113.49 0.0M
2024-12-19 102.95 108.09 102.95 108.09 0.0M
2024-12-18 102.95 102.95 102.95 102.95 0.0M
2024-12-17 97.99 98.05 97.99 98.05 0.0M
2024-12-16 89.00 93.39 89.00 93.39 0.0M
2024-12-13 90.00 90.00 85.02 88.95 0.0M
2024-12-12 90.00 90.49 81.89 89.49 0.0M
2024-12-11 80.01 86.81 80.00 86.19 0.0M
2024-12-10 82.68 82.68 78.75 82.68 0.0M
2024-12-09 78.75 78.75 78.75 78.75 0.0M
2024-12-06 71.25 77.90 71.25 75.00 0.0M
2024-12-05 75.24 75.24 68.08 75.00 0.0M
2024-12-04 71.32 71.66 71.32 71.66 0.0M
2024-12-03 65.00 68.25 65.00 68.25 0.0M
2024-12-02 66.10 66.10 65.00 65.00 0.0M
2024-11-29 66.00 66.10 66.00 66.02 0.0M
2024-11-28 65.70 65.70 65.58 65.58 0.0M
2024-11-27 69.15 69.15 69.03 69.03 0.0M
2024-11-26 71.21 76.29 69.15 69.15 0.0M
2024-11-25 67.82 72.66 67.82 72.66 0.0M
2024-11-22 72.00 72.00 69.00 69.20 0.0M
2024-11-21 69.25 72.00 65.79 72.00 0.0M
2024-11-19 72.89 72.89 69.25 69.25 0.0M
2024-11-18 75.19 75.19 72.89 72.89 0.0M
2024-11-14 82.37 84.00 76.72 76.72 0.0M
2024-11-13 80.75 80.75 80.75 80.75 0.0M
2024-11-12 80.75 80.75 80.75 80.75 0.0M
2024-11-11 85.79 85.79 80.20 85.00 0.0M
2024-11-08 83.00 85.00 78.81 84.11 0.0M
2024-11-07 82.00 83.95 77.60 82.95 0.0M
2024-11-06 84.00 84.00 80.00 80.00 0.0M
2024-11-05 80.02 85.00 80.00 80.00 0.0M
2024-11-04 85.00 85.00 81.00 81.65 0.0M
2024-11-01 82.00 82.00 82.00 82.00 0.0M
2024-10-31 86.10 86.10 82.00 82.00 0.0M
2024-10-30 81.80 84.00 81.80 82.00 0.0M
2024-10-29 85.00 85.00 77.81 82.05 0.0M
2024-10-28 83.00 83.00 80.00 81.90 0.0M
2024-10-25 79.00 81.50 78.00 79.36 0.0M
2024-10-24 76.25 79.50 72.50 79.00 0.0M
2024-10-23 75.01 78.76 75.01 76.25 0.0M
2024-10-22 79.38 79.38 71.83 75.01 0.0M
2024-10-21 72.00 75.60 68.45 75.60 0.0M
2024-10-18 72.00 72.00 72.00 72.00 0.0M
2024-10-17 72.84 72.84 72.00 72.00 0.0M
2024-10-16 72.28 72.28 70.00 70.10 0.0M
2024-10-15 70.56 70.56 68.85 68.85 0.0M
2024-10-14 67.20 70.56 67.20 70.56 0.0M
2024-10-11 67.20 67.20 67.20 67.20 0.0M
2024-10-10 65.28 65.28 64.00 64.00 0.0M
2024-10-09 64.00 64.50 64.00 64.00 0.0M
2024-10-08 63.00 65.00 62.73 63.00 0.0M
2024-10-07 69.50 69.50 66.03 66.03 0.0M
2024-10-04 69.50 69.50 69.50 69.50 0.0M
2024-10-03 65.20 69.50 65.20 69.50 0.0M
2024-10-01 68.50 68.50 68.35 68.50 0.0M
2024-09-30 71.93 71.93 68.50 68.50 0.0M
2024-09-27 72.20 72.20 65.36 71.94 0.0M
2024-09-26 62.53 68.80 62.52 68.79 0.0M
2024-09-25 65.59 65.59 65.57 65.57 0.0M
2024-09-24 70.55 70.55 65.59 65.59 0.0M
2024-09-23 69.04 69.04 69.04 69.04 0.0M
2024-09-20 69.00 69.00 66.01 66.07 0.0M
2024-09-19 72.00 72.00 69.00 69.00 0.0M
2024-09-18 79.38 79.38 71.90 72.00 0.0M
2024-09-17 74.40 75.60 69.00 75.60 0.0M
2024-09-16 69.75 72.00 69.00 72.00 0.0M
2024-09-13 67.03 70.38 67.03 69.05 0.0M
2024-09-12 64.58 67.03 64.58 67.03 0.0M
2024-09-11 67.03 67.03 63.68 64.58 0.0M
2024-09-10 67.03 67.03 67.03 67.03 0.0M
2024-09-09 74.00 74.00 67.03 67.03 0.0M
2024-09-05 73.90 73.90 70.21 70.55 0.0M
2024-09-04 77.77 77.77 73.89 73.90 0.0M
2024-09-03 77.77 77.77 77.77 77.77 0.0M
2024-08-30 79.19 79.19 79.19 79.19 0.0M
2024-08-29 85.66 85.66 77.52 79.19 0.0M
2024-08-28 79.00 81.59 78.00 81.59 0.0M
2024-08-27 76.34 80.13 72.54 78.82 0.0M
2024-08-26 72.74 76.37 72.74 76.35 0.0M
2024-08-23 72.79 72.79 72.25 72.74 0.0M
2024-08-22 72.79 72.79 72.79 72.79 0.0M
2024-08-21 69.33 72.79 68.00 72.79 0.0M
2024-08-20 69.33 69.33 69.33 69.33 0.0M
2024-08-19 66.03 69.33 65.25 69.33 0.0M
2024-08-16 66.03 66.03 63.00 66.03 0.0M
2024-08-14 69.50 69.50 66.03 66.03 0.0M
2024-08-13 67.51 70.00 65.50 69.50 0.0M
2024-08-12 75.76 75.76 68.88 68.88 0.0M
2024-08-09 72.68 72.68 72.50 72.50 0.0M
2024-08-08 75.00 75.00 71.05 71.25 0.0M
2024-08-07 71.65 74.44 71.65 74.44 0.0M
2024-08-06 69.00 71.65 68.40 70.90 0.0M
2024-08-05 70.10 73.71 66.88 68.24 0.0M
2024-08-02 73.00 73.58 70.00 70.40 0.0M
2024-07-31 73.67 78.92 73.50 73.50 0.0M
2024-07-30 77.25 77.25 75.00 75.17 0.0M
2024-07-29 72.90 75.00 72.00 75.00 0.0M
2024-07-26 72.00 72.00 72.00 72.00 0.0M
2024-07-25 72.00 72.00 72.00 72.00 0.0M
2024-07-24 72.00 72.00 70.00 70.00 0.0M
2024-07-23 75.59 75.59 71.00 72.00 0.0M
2024-07-22 74.10 76.00 74.10 74.11 0.0M
2024-07-19 78.10 82.00 75.00 78.00 0.0M
2024-07-18 82.50 82.50 78.10 78.10 0.0M
2024-07-16 82.50 82.50 77.00 79.13 0.0M
2024-07-15 84.65 84.65 78.76 78.76 0.0M
2024-07-12 82.18 82.18 81.00 81.00 0.0M
2024-07-11 78.00 80.37 77.13 78.48 0.0M
2024-07-10 77.90 81.18 77.90 81.18 0.0M
2024-07-09 83.00 83.00 82.00 82.00 0.0M
2024-07-08 85.50 85.50 84.00 85.50 0.0M
2024-07-05 85.90 85.90 85.50 85.50 0.0M
2024-07-04 85.50 85.90 80.30 85.90 0.0M
2024-07-03 82.00 85.90 80.00 84.50 0.0M
2024-07-02 86.09 86.09 78.51 82.00 0.0M
2024-07-01 79.00 82.00 78.00 82.00 0.0M
2024-06-28 77.90 81.00 76.90 80.90 0.0M
2024-06-27 84.90 84.90 77.90 77.90 0.0M
2024-06-26 82.07 82.07 77.97 82.00 0.0M
2024-06-25 82.07 82.07 82.00 82.07 0.0M
2024-06-24 80.50 84.00 78.00 78.17 0.0M
2024-06-21 81.00 81.36 79.00 80.50 0.0M
2024-06-20 75.61 77.95 75.61 77.49 0.0M
2024-06-19 82.56 82.56 75.05 75.61 0.0M
2024-06-18 76.34 79.92 76.34 79.00 0.0M
2024-06-14 75.83 77.90 75.00 77.90 0.0M
2024-06-13 71.48 74.50 71.48 74.49 0.0M
2024-06-12 72.66 77.00 70.60 71.48 0.0M
2024-06-11 75.80 79.00 74.14 74.14 0.0M
2024-06-10 76.51 76.98 72.50 75.80 0.0M
2024-06-07 76.50 76.50 72.30 75.01 0.0M
2024-06-06 73.27 76.75 70.00 75.47 0.0M
2024-06-05 78.00 78.00 73.27 73.27 0.0M
2024-06-04 77.12 77.12 73.31 77.12 0.0M
2024-06-03 76.26 83.50 76.26 77.06 0.0M
2024-05-31 80.50 80.50 79.90 80.27 0.0M
2024-05-30 84.00 84.00 80.00 83.99 0.0M
2024-05-29 77.62 84.84 77.62 84.00 0.0M
2024-05-28 82.09 82.09 81.69 81.69 0.0M
2024-05-27 82.60 90.00 82.13 82.13 0.0M
2024-05-24 85.10 86.50 85.10 86.45 0.0M
2024-05-23 89.50 89.50 89.50 89.50 0.0M
2024-05-22 88.02 89.50 88.02 89.47 0.0M
2024-05-21 89.50 89.50 85.31 88.02 0.0M
2024-05-18 89.50 89.50 89.50 89.50 0.0M
2024-05-17 88.00 89.50 88.00 89.46 0.0M
2024-05-16 89.00 89.00 86.50 88.66 0.0M
2024-05-15 88.00 89.00 86.01 89.00 0.0M
2024-05-14 86.79 89.00 83.30 89.00 0.0M
2024-05-13 85.61 88.00 85.50 87.62 0.0M
2024-05-10 94.43 94.43 85.84 90.00 0.0M
2024-05-09 90.98 90.98 88.00 90.35 0.0M
2024-05-08 87.01 91.00 86.46 87.65 0.0M
2024-05-07 95.79 95.79 91.01 91.01 0.0M
2024-05-06 90.00 95.79 90.00 95.79 0.0M
2024-05-03 89.02 93.00 89.02 91.24 0.0M
2024-05-02 98.00 98.00 89.02 89.02 0.0M
2024-04-30 90.25 93.98 90.00 93.70 0.0M
2024-04-29 94.08 94.08 89.00 89.90 0.0M
2024-04-26 92.95 93.18 92.00 93.14 0.0M
2024-04-25 83.99 88.75 83.99 88.75 0.0M
2024-04-24 88.10 92.50 83.70 84.53 0.0M
2024-04-23 92.50 95.55 88.00 88.10 0.0M
2024-04-22 91.00 91.10 90.95 91.00 0.0M
2024-04-19 88.00 91.00 87.31 87.50 0.0M
2024-04-18 90.00 92.00 87.00 91.90 0.0M
2024-04-16 95.80 95.80 88.00 88.50 0.0M
2024-04-15 87.00 91.57 86.00 91.24 0.0M
2024-04-12 85.06 87.21 85.00 87.21 0.0M
2024-04-10 85.06 85.06 83.06 83.06 0.0M
2024-04-09 82.45 88.00 82.45 85.06 0.0M
2024-04-08 94.50 94.78 86.77 86.78 0.0M
2024-04-05 91.33 91.33 91.32 91.33 0.0M
2024-04-04 86.99 86.99 86.99 86.99 0.0M
2024-04-03 82.85 82.85 78.45 82.85 0.0M
2024-04-02 78.91 78.91 78.91 78.91 0.0M
2024-04-01 75.16 75.16 75.16 75.16 0.0M
2024-03-28 71.59 71.59 71.59 71.59 0.0M
2024-03-27 65.09 65.09 65.00 65.09 0.0M
2024-03-26 53.90 59.18 53.80 59.18 0.0M
2024-03-22 53.81 53.81 53.00 53.80 0.0M
2024-03-21 52.48 52.48 50.50 51.25 0.0M
2024-03-20 56.79 56.79 51.39 52.48 0.0M
2024-03-19 56.47 56.47 53.65 54.09 0.0M
2024-03-18 58.00 60.50 55.10 56.47 0.0M
2024-03-15 58.90 58.90 58.00 58.00 0.0M
2024-03-14 57.70 63.49 57.45 58.90 0.0M
2024-03-13 60.57 60.57 60.00 60.47 0.0M
2024-03-12 66.93 66.93 60.57 60.57 0.0M
2024-03-11 63.75 63.75 63.70 63.75 0.0M
2024-03-07 64.95 64.95 63.75 63.75 0.0M
2024-03-05 66.27 66.27 64.95 64.95 0.0M
2024-03-04 67.62 67.62 66.27 66.27 0.0M
2024-03-01 67.62 67.62 67.62 67.62 0.0M
2024-02-29 69.00 69.00 69.00 69.00 0.0M
2024-02-28 68.29 68.30 68.29 68.30 0.0M
2024-02-27 69.68 69.68 69.68 69.68 0.0M
2024-02-26 71.10 71.10 71.10 71.10 0.0M
2024-02-23 72.40 72.40 71.10 71.10 0.0M
2024-02-22 71.00 71.00 71.00 71.00 0.0M
2024-02-20 71.91 71.91 71.00 71.00 0.0M
2024-02-19 70.56 70.56 70.50 70.50 0.0M
2024-02-16 72.00 72.00 70.56 70.56 0.0M
2024-02-15 71.00 72.42 71.00 72.00 0.0M
2024-02-14 71.84 71.85 71.00 71.00 0.0M
2024-02-13 71.85 71.85 71.85 71.85 0.0M
2024-02-12 74.45 74.45 72.97 72.97 0.0M
2024-02-09 74.45 74.45 74.45 74.45 0.0M
2024-02-08 77.51 77.51 75.96 75.96 0.0M
2024-02-07 79.09 79.09 77.51 77.51 0.0M
2024-02-06 79.09 79.09 79.09 79.09 0.0M
2024-02-05 83.18 83.18 80.70 80.70 0.0M
2024-02-02 83.21 83.21 81.55 81.55 0.0M
2024-02-01 83.21 83.21 83.21 83.21 0.0M
2024-01-31 85.50 85.50 81.16 84.90 0.0M
2024-01-30 83.70 85.50 79.70 85.43 0.0M
2024-01-29 85.99 85.99 78.00 83.70 0.0M
2024-01-25 81.90 81.90 81.89 81.90 0.0M
2024-01-24 78.27 78.27 78.00 78.00 0.0M
2024-01-23 71.00 74.55 70.00 74.55 0.0M
2024-01-20 67.80 71.00 67.80 71.00 0.0M
2024-01-18 67.80 67.80 67.80 67.80 0.0M
2024-01-17 70.71 70.71 68.00 68.00 0.0M
2024-01-16 70.00 70.00 69.33 69.33 0.0M
2024-01-15 70.74 70.74 70.74 70.74 0.0M
2024-01-12 69.36 69.36 69.36 69.36 0.0M
2024-01-11 67.50 68.85 67.50 68.00 0.0M
2024-01-10 67.59 67.59 67.50 67.50 0.0M
2024-01-09 68.97 68.97 66.27 66.27 0.0M
2024-01-08 67.62 67.62 67.62 67.62 0.0M
2024-01-05 66.30 66.30 66.30 66.30 0.0M
2024-01-04 63.87 65.00 62.60 65.00 0.0M
2024-01-03 64.96 64.96 63.87 63.87 0.0M
2024-01-02 65.17 65.17 65.17 65.17 0.0M
2024-01-01 69.15 69.15 66.50 66.50 0.0M