SMI (SSMI)

SWI20
🏛️ スイス →
11,963.68
最終更新: 2025-09-29
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
2021-12-30 12,925.69 12,980.14 12,875.66 12,875.66 20.5M
2021-12-29 12,953.32 12,966.30 12,877.99 12,926.56 17.9M
2021-12-28 12,888.53 12,977.21 12,885.51 12,970.53 16.1M
2021-12-27 12,742.73 12,893.39 12,742.13 12,866.90 17.4M
2021-12-23 12,717.33 12,787.96 12,695.59 12,785.32 25.2M
2021-12-22 12,681.40 12,713.90 12,601.51 12,713.90 23.7M
2021-12-21 12,675.59 12,706.86 12,624.14 12,682.53 35.4M
2021-12-20 12,548.21 12,622.93 12,467.72 12,589.89 44.3M
2021-12-17 12,787.72 12,787.72 12,652.28 12,715.48 88.8M
2021-12-16 12,704.91 12,823.30 12,692.25 12,790.89 49.9M
2021-12-15 12,435.94 12,533.72 12,432.14 12,530.95 35.5M
2021-12-14 12,607.81 12,619.96 12,411.58 12,411.58 33.0M
2021-12-13 12,607.83 12,637.21 12,551.28 12,551.28 39.0M
2021-12-10 12,572.06 12,637.24 12,520.79 12,607.73 27.5M
2021-12-09 12,620.22 12,639.41 12,572.05 12,607.63 30.1M
2021-12-08 12,579.96 12,687.85 12,573.62 12,597.43 36.9M
2021-12-07 12,457.96 12,531.71 12,436.16 12,513.62 42.6M
2021-12-06 12,276.19 12,407.99 12,230.70 12,375.35 41.6M
2021-12-03 12,234.54 12,296.09 12,146.10 12,175.77 38.5M
2021-12-02 12,207.56 12,211.12 12,093.37 12,177.52 41.8M
2021-12-01 12,207.76 12,292.86 12,139.24 12,266.46 37.7M
2021-11-30 12,145.12 12,234.83 12,071.67 12,159.69 100.7M
2021-11-29 12,223.26 12,285.80 12,193.76 12,220.74 42.2M
2021-11-26 12,161.00 12,304.57 12,157.50 12,199.21 60.3M
2021-11-25 12,428.34 12,468.16 12,410.89 12,449.68 20.9M
2021-11-24 12,396.65 12,424.75 12,336.80 12,395.72 32.1M
2021-11-23 12,458.69 12,458.69 12,336.86 12,366.73 40.8M
2021-11-22 12,535.10 12,571.75 12,491.25 12,510.81 39.5M
2021-11-19 12,577.07 12,622.91 12,543.11 12,545.01 53.0M
2021-11-18 12,622.84 12,625.81 12,537.60 12,553.19 35.8M
2021-11-17 12,555.84 12,605.69 12,533.94 12,600.15 38.0M
2021-11-16 12,505.24 12,574.48 12,482.35 12,557.34 35.4M
2021-11-15 12,492.73 12,544.37 12,485.85 12,517.12 25.6M
2021-11-12 12,418.66 12,516.05 12,418.66 12,516.05 33.0M
2021-11-11 12,354.39 12,462.62 12,348.18 12,421.08 31.4M
2021-11-10 12,371.49 12,427.64 12,361.13 12,401.40 34.5M
2021-11-09 12,324.92 12,410.55 12,315.09 12,367.52 32.3M
2021-11-08 12,349.76 12,392.44 12,327.62 12,353.35 31.4M
2021-11-05 12,386.21 12,470.13 12,321.27 12,321.85 39.8M
2021-11-04 12,496.77 12,512.12 12,400.09 12,403.05 48.9M
2021-11-03 12,312.19 12,383.27 12,277.32 12,383.27 42.0M
2021-11-02 12,208.34 12,321.00 12,191.75 12,321.00 32.7M
2021-11-01 12,174.92 12,216.33 12,133.76 12,216.33 48.1M
2021-10-29 12,097.96 12,109.39 12,041.84 12,108.17 39.5M
2021-10-28 12,075.67 12,153.10 12,064.21 12,153.10 37.5M
2021-10-27 12,135.10 12,141.02 12,075.87 12,087.45 34.5M
2021-10-26 12,124.76 12,146.52 12,084.80 12,146.52 37.7M
2021-10-25 12,051.32 12,063.17 11,992.85 12,063.17 31.7M
2021-10-22 12,036.49 12,073.47 12,020.99 12,056.21 27.4M
2021-10-21 11,959.45 12,053.00 11,959.45 12,039.14 34.9M
2021-10-20 12,002.02 12,062.20 11,995.20 12,013.15 35.0M
2021-10-19 11,972.50 11,975.05 11,862.99 11,942.74 29.0M
2021-10-18 11,949.82 11,980.17 11,916.43 11,968.08 26.6M
2021-10-15 11,910.45 11,970.63 11,876.90 11,961.34 37.3M
2021-10-14 11,849.72 11,892.52 11,786.25 11,892.52 35.8M
2021-10-13 11,711.01 11,827.94 11,677.87 11,814.59 35.7M
2021-10-12 11,665.04 11,803.82 11,645.43 11,756.76 28.0M
2021-10-11 11,743.82 11,779.73 11,699.17 11,771.57 25.9M
2021-10-08 11,751.17 11,770.15 11,690.55 11,764.99 34.1M
2021-10-07 11,688.45 11,771.71 11,677.94 11,763.64 43.4M
2021-10-06 11,530.35 11,577.81 11,381.74 11,569.39 36.4M
2021-10-05 11,553.53 11,617.32 11,550.02 11,587.00 31.3M
2021-10-04 11,537.42 11,641.60 11,536.49 11,582.35 33.5M
2021-10-01 11,491.08 11,581.93 11,450.66 11,575.37 39.4M
2021-09-30 11,726.42 11,734.61 11,586.30 11,642.45 41.7M
2021-09-29 11,592.99 11,656.36 11,571.00 11,628.33 35.4M
2021-09-28 11,652.24 11,663.46 11,465.59 11,485.58 42.9M
2021-09-27 11,880.51 11,881.61 11,691.18 11,691.18 37.6M
2021-09-24 11,907.82 11,928.51 11,805.51 11,817.20 29.2M
2021-09-23 11,930.68 11,978.42 11,905.00 11,938.62 32.4M
2021-09-22 11,855.57 11,876.89 11,797.99 11,837.57 43.3M
2021-09-21 11,793.81 11,845.88 11,765.44 11,789.17 45.1M
2021-09-20 11,787.18 11,818.42 11,643.42 11,766.42 74.3M
2021-09-17 12,116.64 12,128.71 11,929.61 11,935.53 94.0M
2021-09-16 12,031.16 12,099.26 12,024.67 12,028.44 36.7M
2021-09-15 12,091.60 12,091.60 11,977.99 11,984.83 44.5M
2021-09-14 12,077.40 12,129.73 12,053.20 12,097.28 33.2M
2021-09-13 12,088.63 12,168.52 12,074.81 12,074.81 31.0M
2021-09-10 12,128.27 12,158.93 12,049.94 12,060.64 31.4M
2021-09-09 12,157.67 12,189.68 12,108.19 12,116.43 38.8M
2021-09-08 12,251.04 12,255.89 12,155.63 12,215.14 38.3M
2021-09-07 12,420.33 12,420.33 12,322.68 12,344.38 32.9M
2021-09-06 12,383.26 12,448.45 12,378.92 12,430.23 26.1M
2021-09-03 12,432.04 12,436.21 12,296.12 12,351.84 30.4M
2021-09-02 12,440.52 12,469.27 12,424.75 12,432.46 27.2M
2021-09-01 12,472.04 12,491.18 12,415.80 12,432.79 36.2M
2021-08-31 12,457.44 12,494.65 12,398.34 12,411.11 55.9M
2021-08-30 12,419.87 12,444.59 12,404.35 12,436.58 21.0M
2021-08-27 12,390.42 12,453.12 12,381.79 12,439.00 23.2M
2021-08-26 12,344.49 12,424.25 12,329.77 12,409.03 25.3M
2021-08-25 12,436.54 12,447.42 12,325.81 12,364.57 32.9M
2021-08-24 12,505.97 12,524.10 12,409.13 12,436.66 28.3M
2021-08-23 12,483.91 12,490.51 12,423.73 12,476.87 24.8M
2021-08-20 12,409.92 12,427.30 12,327.29 12,415.66 34.6M
2021-08-19 12,453.11 12,453.61 12,296.95 12,403.58 41.9M
2021-08-18 12,458.37 12,573.43 12,456.92 12,545.35 30.9M
2021-08-17 12,412.01 12,496.95 12,392.66 12,477.44 28.5M
2021-08-16 12,431.53 12,442.78 12,376.06 12,419.14 31.0M
2021-08-13 12,452.00 12,478.66 12,442.07 12,464.44 21.4M
2021-08-12 12,412.41 12,443.59 12,405.81 12,429.17 27.4M
2021-08-11 12,385.44 12,426.15 12,361.49 12,387.90 28.6M
2021-08-10 12,305.46 12,382.71 12,305.30 12,361.69 27.0M
2021-08-09 12,211.71 12,321.37 12,211.52 12,310.75 24.0M
2021-08-06 12,198.40 12,215.58 12,149.68 12,176.30 32.6M
2021-08-05 12,185.87 12,211.63 12,167.24 12,199.82 29.8M
2021-08-04 12,201.97 12,214.19 12,169.89 12,178.74 29.7M
2021-08-03 12,170.14 12,215.62 12,139.81 12,163.22 31.9M
2021-08-02 12,165.21 12,194.37 12,124.36 12,171.02 34.5M
2021-07-30 12,005.91 12,146.68 11,998.58 12,116.82 40.7M
2021-07-29 12,033.54 12,115.56 12,024.37 12,086.74 45.2M
2021-07-28 12,055.97 12,080.15 12,032.97 12,073.23 26.4M
2021-07-27 12,002.83 12,043.38 11,940.80 12,021.09 29.2M
2021-07-26 12,099.18 12,099.18 12,027.47 12,049.63 32.1M
2021-07-23 12,033.04 12,142.60 12,016.17 12,130.83 30.9M
2021-07-22 12,056.39 12,060.16 11,927.62 11,977.00 35.5M
2021-07-21 12,020.29 12,048.55 11,983.23 12,021.58 43.4M
2021-07-20 11,929.32 11,985.89 11,900.20 11,945.68 44.9M
2021-07-19 11,957.37 11,979.32 11,799.23 11,862.08 49.6M
2021-07-16 12,022.55 12,057.03 11,969.63 12,026.50 34.8M
2021-07-15 12,025.48 12,059.63 11,960.63 11,976.79 32.4M
2021-07-14 12,038.81 12,060.46 11,985.79 12,043.35 28.7M
2021-07-13 12,061.08 12,078.92 12,019.86 12,071.05 30.5M
2021-07-12 11,979.86 12,081.62 11,959.93 12,081.62 30.7M
2021-07-09 11,949.97 12,005.45 11,935.49 11,989.81 38.4M
2021-07-08 12,034.52 12,035.51 11,863.81 11,924.66 46.7M
2021-07-07 11,990.47 12,085.51 11,990.47 12,085.51 34.8M
2021-07-06 11,959.69 12,025.44 11,933.47 11,965.22 30.6M
2021-07-05 11,966.75 11,969.84 11,900.74 11,967.57 21.2M
2021-07-02 12,023.46 12,061.58 11,939.82 11,964.84 30.8M
2021-07-01 11,993.98 12,015.66 11,901.86 11,977.03 29.6M
2021-06-30 12,022.57 12,034.92 11,931.48 11,942.72 37.6M
2021-06-29 12,015.58 12,071.29 12,012.41 12,028.45 32.5M
2021-06-28 11,997.64 12,035.95 11,986.88 12,009.17 30.9M
2021-06-25 11,974.53 12,003.69 11,970.44 11,999.70 32.6M
2021-06-24 11,929.91 12,010.59 11,925.91 11,993.64 39.1M
2021-06-23 11,965.09 11,988.00 11,898.62 11,898.62 37.3M
2021-06-22 11,983.26 11,991.31 11,913.44 11,982.48 34.2M
2021-06-21 11,882.54 11,995.63 11,874.11 11,995.63 39.4M
2021-06-18 12,023.28 12,072.11 11,930.98 11,941.25 148.1M
2021-06-17 11,943.71 12,017.76 11,914.52 12,011.11 53.7M
2021-06-16 11,935.26 11,995.82 11,923.31 11,982.03 43.4M
2021-06-15 11,902.54 11,963.60 11,892.47 11,921.97 34.3M
2021-06-14 11,871.13 11,895.54 11,837.89 11,866.41 30.0M
2021-06-11 11,798.98 11,873.63 11,783.41 11,841.30 35.6M
2021-06-10 11,823.44 11,834.69 11,772.91 11,810.80 37.0M
2021-06-09 11,639.60 11,788.10 11,630.51 11,788.10 36.2M
2021-06-08 11,664.23 11,702.92 11,647.05 11,656.89 42.7M
2021-06-07 11,535.88 11,641.31 11,530.64 11,630.66 29.6M
2021-06-04 11,514.95 11,570.68 11,505.21 11,570.68 29.9M
2021-06-03 11,445.80 11,510.60 11,424.81 11,510.60 31.9M
2021-06-02 11,455.79 11,495.31 11,455.54 11,470.35 32.7M
2021-06-01 11,415.20 11,501.35 11,389.88 11,434.88 38.2M
2021-05-31 11,400.52 11,433.76 11,363.45 11,363.45 22.1M
2021-05-28 11,345.40 11,443.97 11,326.75 11,426.15 40.9M
2021-05-27 11,341.19 11,408.61 11,321.11 11,340.27 77.1M
2021-05-26 11,325.42 11,382.32 11,310.42 11,348.74 40.7M
2021-05-25 11,261.60 11,332.09 11,258.80 11,305.74 46.3M
2021-05-21 11,205.81 11,239.20 11,138.90 11,225.58 44.0M
2021-05-20 11,091.32 11,152.08 11,054.42 11,152.08 42.3M
2021-05-19 11,060.74 11,099.54 10,993.72 11,045.20 46.8M
2021-05-18 11,178.47 11,205.69 11,116.30 11,141.75 36.7M
2021-05-17 11,133.30 11,163.99 11,084.52 11,135.37 39.9M
2021-05-14 11,101.48 11,129.87 11,066.60 11,120.77 41.0M
2021-05-12 11,014.33 11,069.24 10,981.80 11,033.90 47.6M
2021-05-11 11,037.57 11,044.37 10,932.85 10,989.32 52.1M
2021-05-10 11,157.76 11,159.08 11,086.98 11,123.67 40.9M
2021-05-07 11,140.83 11,173.57 11,106.42 11,173.57 47.4M
2021-05-06 11,129.85 11,139.63 11,062.69 11,111.10 50.0M
2021-05-05 11,028.48 11,114.37 11,014.90 11,108.88 48.1M
2021-05-04 11,123.44 11,144.83 10,959.78 10,970.93 50.0M
2021-05-03 11,072.54 11,148.06 11,056.71 11,119.00 34.5M
2021-04-30 11,103.99 11,123.35 11,022.34 11,022.34 48.4M
2021-04-29 11,137.18 11,162.20 11,064.28 11,079.51 49.4M
2021-04-28 11,106.82 11,126.69 11,070.72 11,103.46 50.8M
2021-04-27 11,147.58 11,178.42 11,068.23 11,092.08 61.4M
2021-04-26 11,194.40 11,201.80 11,131.19 11,162.09 54.3M
2021-04-23 11,211.91 11,217.89 11,130.31 11,200.54 60.9M
2021-04-22 11,214.23 11,254.91 11,197.54 11,224.90 99.1M
2021-04-21 11,119.44 11,229.15 11,117.62 11,209.09 57.6M
2021-04-20 11,203.08 11,216.35 11,065.87 11,078.98 54.0M
2021-04-19 11,245.01 11,266.78 11,183.56 11,209.84 47.8M
2021-04-16 11,198.58 11,262.97 11,169.01 11,262.97 60.2M
2021-04-15 11,160.90 11,226.25 11,156.56 11,198.70 51.9M
2021-04-14 11,135.69 11,182.33 11,121.87 11,156.21 54.6M
2021-04-13 11,174.08 11,180.96 11,094.84 11,122.37 50.0M
2021-04-12 11,220.77 11,238.38 11,166.32 11,181.35 43.5M
2021-04-09 11,206.85 11,247.01 11,190.70 11,238.52 59.5M
2021-04-08 11,129.14 11,206.88 11,128.67 11,206.88 45.6M
2021-04-07 11,147.37 11,163.34 11,108.33 11,128.18 53.4M
2021-04-06 11,170.60 11,213.79 11,142.67 11,182.95 80.6M
2021-04-01 11,102.29 11,141.20 11,080.56 11,118.03 53.5M
2021-03-31 11,114.89 11,123.26 11,047.02 11,047.37 76.4M
2021-03-30 11,110.64 11,138.11 11,079.88 11,121.42 79.4M
2021-03-29 11,127.74 11,132.00 11,058.69 11,089.60 117.4M
2021-03-26 11,113.90 11,143.86 11,091.63 11,116.81 46.3M
2021-03-25 11,026.65 11,102.78 11,017.32 11,098.81 52.1M
2021-03-24 11,048.59 11,106.94 11,033.37 11,063.87 43.8M
2021-03-23 11,030.89 11,118.33 11,016.21 11,098.66 48.4M
2021-03-22 10,931.56 11,048.58 10,928.34 11,048.58 51.6M
2021-03-19 10,915.47 10,975.90 10,891.67 10,967.37 143.9M
2021-03-18 10,912.75 10,983.23 10,896.41 10,973.76 68.8M
2021-03-17 10,934.47 10,947.39 10,881.50 10,922.49 50.9M
2021-03-16 10,925.05 10,968.54 10,916.00 10,944.48 48.6M
2021-03-15 10,858.50 10,905.19 10,842.83 10,867.33 45.8M
2021-03-12 10,850.39 10,872.21 10,830.28 10,839.93 49.6M
2021-03-11 10,894.84 10,917.74 10,859.50 10,883.23 51.9M
2021-03-10 10,801.23 10,933.89 10,788.34 10,909.77 46.8M
2021-03-09 10,775.07 10,857.97 10,746.71 10,857.97 54.0M
2021-03-08 10,687.66 10,838.29 10,659.07 10,830.38 55.3M
2021-03-05 10,657.88 10,691.53 10,607.79 10,607.79 55.1M
2021-03-04 10,720.23 10,769.38 10,688.31 10,750.09 54.4M
2021-03-03 10,850.00 10,864.60 10,693.60 10,771.88 55.6M
2021-03-02 10,713.12 10,855.99 10,704.38 10,817.15 55.4M
2021-03-01 10,659.26 10,713.41 10,606.08 10,706.59 47.9M
2021-02-26 10,532.31 10,686.02 10,513.43 10,522.22 65.0M
2021-02-25 10,745.20 10,746.09 10,656.65 10,658.87 47.0M
2021-02-24 10,630.59 10,771.25 10,626.77 10,727.70 59.2M
2021-02-23 10,702.06 10,729.74 10,529.03 10,609.03 51.1M
2021-02-22 10,632.11 10,716.27 10,610.65 10,697.38 46.8M
2021-02-19 10,744.37 10,773.77 10,704.75 10,704.75 60.4M
2021-02-18 10,809.83 10,834.26 10,714.56 10,717.71 51.1M
2021-02-17 10,867.78 10,878.17 10,783.99 10,809.28 40.8M
2021-02-16 10,924.60 10,953.42 10,900.18 10,907.60 40.8M
2021-02-15 10,890.70 10,943.43 10,883.52 10,940.99 32.8M
2021-02-12 10,836.60 10,890.82 10,816.71 10,880.37 31.2M
2021-02-11 10,821.78 10,881.17 10,813.00 10,852.91 33.7M
2021-02-10 10,818.14 10,900.11 10,774.94 10,825.75 42.9M
2021-02-09 10,757.14 10,817.71 10,735.16 10,803.67 40.9M
2021-02-08 10,803.97 10,844.11 10,778.83 10,778.83 44.2M
2021-02-05 10,855.60 10,857.00 10,745.03 10,755.47 43.4M
2021-02-04 10,739.20 10,866.63 10,731.68 10,860.95 53.7M
2021-02-03 10,866.51 10,887.51 10,762.83 10,775.68 46.2M
2021-02-02 10,755.91 10,857.05 10,748.90 10,803.57 51.7M
2021-02-01 10,666.16 10,751.66 10,650.64 10,740.22 46.9M
2021-01-29 10,721.16 10,742.86 10,591.06 10,591.06 70.2M
2021-01-28 10,821.74 10,918.36 10,712.78 10,849.82 63.7M
2021-01-27 10,921.60 11,000.05 10,832.09 10,904.24 77.9M
2021-01-26 10,933.88 11,013.81 10,919.91 10,964.05 70.5M
2021-01-25 10,980.34 11,014.28 10,918.56 10,925.70 55.6M
2021-01-22 10,898.94 10,951.07 10,868.71 10,930.81 47.2M
2021-01-21 10,997.85 11,004.44 10,908.71 10,913.11 41.2M
2021-01-20 10,888.79 10,993.54 10,872.80 10,945.46 43.8M
2021-01-19 10,927.18 10,944.88 10,869.43 10,876.98 48.2M
2021-01-18 10,864.99 10,900.94 10,850.57 10,888.54 33.6M
2021-01-15 10,830.15 10,901.20 10,825.23 10,877.06 78.6M
2021-01-14 10,847.23 10,891.87 10,809.08 10,850.81 45.4M
2021-01-13 10,874.29 10,907.09 10,846.88 10,846.88 47.5M
2021-01-12 10,883.19 10,896.36 10,829.10 10,875.25 56.7M
2021-01-11 10,807.09 10,883.23 10,750.54 10,870.42 50.3M
2021-01-08 10,828.53 10,838.86 10,777.41 10,797.99 66.3M
2021-01-07 10,743.50 10,826.87 10,686.74 10,778.67 77.9M
2021-01-06 10,674.87 10,759.20 10,620.74 10,747.08 79.4M
2021-01-05 10,718.65 10,793.60 10,671.28 10,694.09 55.2M
2021-01-04 10,805.93 10,812.32 10,693.86 10,738.39 52.4M