SPI Medium Company Ex Dividend (SMIX)

SMIX
🏛️ スイス →
1,157.70
最終更新: 2025-09-26
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 1,372.49 1,375.99 1,371.00 1,371.00 0.0M
2021-12-29 1,372.75 1,374.62 1,368.21 1,373.15 0.0M
2021-12-28 1,366.44 1,376.11 1,366.44 1,374.89 0.0M
2021-12-27 1,355.13 1,366.35 1,355.13 1,365.78 0.0M
2021-12-23 1,347.32 1,357.02 1,346.05 1,356.75 0.0M
2021-12-22 1,332.91 1,345.12 1,332.25 1,345.12 0.0M
2021-12-21 1,331.02 1,331.75 1,325.77 1,329.02 0.0M
2021-12-20 1,312.80 1,322.56 1,307.95 1,320.03 0.0M
2021-12-17 1,337.17 1,337.74 1,319.19 1,327.07 0.0M
2021-12-16 1,344.41 1,346.96 1,338.22 1,338.22 0.0M
2021-12-15 1,323.29 1,330.25 1,323.29 1,329.45 0.0M
2021-12-14 1,338.73 1,346.26 1,319.44 1,319.44 0.0M
2021-12-13 1,338.80 1,350.81 1,333.87 1,333.87 0.0M
2021-12-10 1,340.53 1,343.76 1,333.55 1,338.64 0.0M
2021-12-09 1,348.52 1,349.80 1,342.65 1,345.75 0.0M
2021-12-08 1,348.68 1,355.36 1,342.10 1,343.76 0.0M
2021-12-07 1,323.36 1,346.36 1,323.36 1,345.80 0.0M
2021-12-06 1,308.04 1,314.08 1,297.90 1,310.44 0.0M
2021-12-03 1,312.97 1,318.12 1,296.63 1,297.17 0.0M
2021-12-02 1,306.13 1,314.99 1,294.09 1,307.73 0.0M
2021-12-01 1,304.84 1,318.67 1,297.90 1,314.98 0.0M
2021-11-30 1,306.31 1,312.48 1,296.65 1,300.71 0.0M
2021-11-29 1,316.36 1,321.25 1,312.34 1,314.11 0.0M
2021-11-26 1,313.28 1,318.65 1,301.68 1,307.35 0.0M
2021-11-25 1,331.81 1,336.65 1,328.56 1,330.30 0.0M
2021-11-24 1,330.50 1,333.00 1,317.70 1,327.63 0.0M
2021-11-23 1,347.44 1,347.44 1,326.75 1,328.28 0.0M
2021-11-22 1,371.70 1,374.45 1,360.51 1,360.51 0.0M
2021-11-19 1,374.82 1,380.05 1,371.91 1,374.13 0.0M
2021-11-18 1,385.73 1,387.99 1,373.67 1,375.30 0.0M
2021-11-17 1,385.57 1,390.26 1,384.11 1,385.08 0.0M
2021-11-16 1,391.65 1,391.65 1,385.70 1,387.37 0.0M
2021-11-15 1,387.71 1,393.82 1,387.31 1,391.59 0.0M
2021-11-12 1,381.72 1,389.06 1,376.35 1,389.06 0.0M
2021-11-11 1,370.25 1,377.75 1,366.86 1,377.37 0.0M
2021-11-10 1,379.74 1,379.74 1,362.16 1,373.42 0.0M
2021-11-09 1,373.78 1,384.77 1,373.78 1,380.43 0.0M
2021-11-08 1,367.07 1,377.90 1,367.07 1,373.71 0.0M
2021-11-05 1,378.30 1,385.10 1,366.29 1,366.29 0.0M
2021-11-04 1,370.41 1,379.08 1,367.20 1,378.87 0.0M
2021-11-03 1,350.08 1,363.78 1,350.08 1,363.78 0.0M
2021-11-02 1,346.19 1,354.17 1,343.59 1,350.94 0.0M
2021-11-01 1,345.33 1,351.23 1,345.05 1,349.48 0.0M
2021-10-29 1,340.21 1,341.89 1,333.11 1,337.34 0.0M
2021-10-28 1,339.08 1,345.45 1,337.96 1,344.48 0.0M
2021-10-27 1,341.44 1,347.75 1,336.18 1,338.11 0.0M
2021-10-26 1,340.31 1,345.70 1,338.48 1,344.06 0.0M
2021-10-25 1,342.10 1,342.10 1,331.55 1,338.20 0.0M
2021-10-22 1,341.19 1,346.65 1,338.04 1,343.84 0.0M
2021-10-21 1,335.40 1,343.74 1,335.13 1,337.89 0.0M
2021-10-20 1,343.79 1,346.20 1,338.95 1,343.58 0.0M
2021-10-19 1,346.56 1,347.15 1,337.50 1,344.55 0.0M
2021-10-18 1,340.06 1,344.39 1,336.08 1,342.20 0.0M
2021-10-15 1,345.62 1,346.66 1,332.57 1,344.53 0.0M
2021-10-14 1,334.84 1,342.13 1,332.63 1,341.54 0.0M
2021-10-13 1,309.94 1,329.65 1,309.19 1,328.20 0.0M
2021-10-12 1,293.49 1,312.54 1,293.49 1,310.76 0.0M
2021-10-11 1,300.49 1,306.94 1,293.72 1,306.94 0.0M
2021-10-08 1,307.98 1,307.98 1,298.86 1,304.51 0.0M
2021-10-07 1,302.54 1,309.52 1,298.25 1,308.18 0.0M
2021-10-06 1,296.72 1,296.72 1,274.73 1,293.89 0.0M
2021-10-05 1,293.08 1,306.81 1,290.41 1,306.41 0.0M
2021-10-04 1,302.59 1,307.96 1,291.83 1,294.27 0.0M
2021-10-01 1,299.55 1,312.85 1,297.05 1,308.18 0.0M
2021-09-30 1,321.38 1,328.18 1,310.13 1,314.60 0.0M
2021-09-29 1,315.71 1,324.61 1,310.07 1,310.89 0.0M
2021-09-28 1,335.28 1,335.28 1,303.89 1,307.69 0.0M
2021-09-27 1,373.11 1,373.11 1,343.83 1,345.44 0.0M
2021-09-24 1,373.58 1,375.35 1,362.74 1,366.00 0.0M
2021-09-23 1,377.09 1,382.31 1,374.50 1,377.01 0.0M
2021-09-22 1,363.02 1,366.19 1,358.26 1,364.98 0.0M
2021-09-21 1,355.65 1,364.53 1,353.89 1,355.66 0.0M
2021-09-20 1,360.92 1,362.13 1,340.92 1,352.50 0.0M
2021-09-17 1,393.46 1,395.11 1,376.28 1,376.51 0.0M
2021-09-16 1,375.82 1,385.76 1,375.82 1,382.83 0.0M
2021-09-15 1,382.69 1,383.03 1,370.82 1,371.96 0.0M
2021-09-14 1,382.66 1,385.94 1,378.72 1,384.06 0.0M
2021-09-13 1,382.76 1,388.04 1,378.93 1,380.96 0.0M
2021-09-10 1,391.24 1,391.70 1,381.06 1,381.06 0.0M
2021-09-09 1,370.75 1,389.02 1,369.99 1,386.07 0.0M
2021-09-08 1,392.70 1,392.70 1,380.39 1,380.64 0.0M
2021-09-07 1,404.92 1,408.78 1,400.60 1,403.04 0.0M
2021-09-06 1,402.16 1,407.61 1,402.16 1,403.82 0.0M
2021-09-03 1,408.05 1,408.05 1,390.96 1,396.94 0.0M
2021-09-02 1,398.30 1,406.12 1,397.28 1,405.53 0.0M
2021-09-01 1,395.40 1,398.65 1,390.30 1,398.42 0.0M
2021-08-31 1,399.11 1,402.89 1,386.39 1,387.66 0.0M
2021-08-30 1,394.00 1,399.56 1,393.78 1,398.68 0.0M
2021-08-27 1,380.78 1,391.25 1,380.74 1,390.80 0.0M
2021-08-26 1,375.07 1,383.47 1,372.40 1,381.60 0.0M
2021-08-25 1,378.82 1,380.60 1,375.25 1,378.27 0.0M
2021-08-24 1,383.69 1,383.84 1,376.29 1,378.27 0.0M
2021-08-23 1,378.79 1,380.68 1,373.90 1,378.40 0.0M
2021-08-20 1,364.68 1,371.41 1,357.48 1,371.16 0.0M
2021-08-19 1,369.12 1,369.12 1,354.94 1,364.91 0.0M
2021-08-18 1,376.34 1,385.80 1,376.34 1,384.62 0.0M
2021-08-17 1,367.94 1,380.22 1,367.48 1,376.73 0.0M
2021-08-16 1,373.74 1,377.53 1,368.38 1,372.10 0.0M
2021-08-13 1,379.22 1,381.67 1,374.01 1,377.18 0.0M
2021-08-12 1,371.69 1,378.84 1,369.10 1,377.45 0.0M
2021-08-11 1,374.45 1,376.21 1,370.98 1,371.46 0.0M
2021-08-10 1,372.77 1,375.19 1,371.33 1,372.52 0.0M
2021-08-09 1,370.02 1,370.60 1,366.11 1,370.00 0.0M
2021-08-06 1,374.12 1,375.42 1,366.70 1,368.61 0.0M
2021-08-05 1,368.47 1,375.63 1,365.53 1,373.16 0.0M
2021-08-04 1,367.33 1,370.20 1,365.76 1,367.52 0.0M
2021-08-03 1,364.28 1,371.34 1,360.43 1,364.08 0.0M
2021-08-02 1,365.67 1,368.95 1,361.71 1,366.62 0.0M
2021-07-30 1,350.52 1,360.40 1,349.58 1,358.34 0.0M
2021-07-29 1,352.59 1,357.06 1,351.78 1,357.06 0.0M
2021-07-28 1,345.66 1,351.82 1,343.19 1,351.82 0.0M
2021-07-27 1,349.78 1,357.80 1,346.74 1,348.65 0.0M
2021-07-26 1,357.08 1,361.96 1,356.53 1,359.93 0.0M
2021-07-23 1,356.43 1,363.56 1,354.10 1,360.79 0.0M
2021-07-22 1,349.16 1,355.18 1,346.41 1,352.72 0.0M
2021-07-21 1,336.44 1,346.40 1,334.46 1,346.40 0.0M
2021-07-20 1,330.15 1,335.59 1,323.49 1,330.88 0.0M
2021-07-19 1,333.51 1,333.51 1,316.77 1,323.38 0.0M
2021-07-16 1,348.55 1,348.55 1,337.67 1,341.30 0.0M
2021-07-15 1,346.36 1,351.21 1,340.52 1,344.01 0.0M
2021-07-14 1,349.50 1,351.46 1,344.59 1,351.29 0.0M
2021-07-13 1,352.07 1,353.52 1,347.50 1,352.01 0.0M
2021-07-12 1,341.79 1,352.70 1,338.00 1,352.05 0.0M
2021-07-09 1,332.28 1,340.73 1,332.28 1,339.75 0.0M
2021-07-08 1,342.38 1,344.65 1,321.51 1,330.50 0.0M
2021-07-07 1,339.44 1,347.98 1,339.36 1,347.21 0.0M
2021-07-06 1,336.70 1,342.77 1,334.13 1,336.09 0.0M
2021-07-05 1,337.40 1,338.15 1,331.99 1,338.15 0.0M
2021-07-02 1,336.12 1,341.39 1,335.49 1,337.48 0.0M
2021-07-01 1,333.96 1,336.77 1,324.65 1,329.99 0.0M
2021-06-30 1,336.42 1,338.85 1,324.21 1,329.20 0.0M
2021-06-29 1,332.40 1,338.87 1,332.40 1,336.83 0.0M
2021-06-28 1,338.52 1,340.01 1,332.82 1,332.82 0.0M
2021-06-25 1,335.27 1,340.38 1,335.27 1,339.29 0.0M
2021-06-24 1,329.61 1,342.49 1,329.61 1,338.24 0.0M
2021-06-23 1,331.25 1,333.17 1,325.02 1,326.50 0.0M
2021-06-22 1,328.82 1,332.50 1,324.08 1,331.22 0.0M
2021-06-21 1,311.82 1,329.02 1,309.88 1,328.11 0.0M
2021-06-18 1,330.79 1,333.89 1,317.12 1,317.12 0.0M
2021-06-17 1,327.97 1,329.36 1,321.17 1,327.76 0.0M
2021-06-16 1,333.25 1,334.75 1,327.33 1,332.96 0.0M
2021-06-15 1,330.14 1,337.13 1,329.32 1,329.83 0.0M
2021-06-14 1,326.45 1,329.65 1,324.24 1,327.26 0.0M
2021-06-11 1,311.81 1,324.63 1,311.81 1,321.75 0.0M
2021-06-10 1,321.79 1,321.79 1,308.87 1,312.69 0.0M
2021-06-09 1,314.88 1,321.52 1,314.57 1,321.35 0.0M
2021-06-08 1,316.06 1,318.43 1,313.71 1,314.68 0.0M
2021-06-07 1,315.46 1,317.97 1,313.07 1,313.61 0.0M
2021-06-04 1,307.94 1,316.29 1,306.78 1,314.71 0.0M
2021-06-03 1,305.91 1,311.13 1,302.90 1,308.28 0.0M
2021-06-02 1,306.41 1,309.90 1,306.09 1,309.47 0.0M
2021-06-01 1,300.87 1,309.30 1,297.36 1,305.40 0.0M
2021-05-31 1,294.34 1,302.14 1,294.34 1,297.10 0.0M
2021-05-28 1,289.10 1,298.42 1,288.53 1,297.11 0.0M
2021-05-27 1,281.05 1,287.34 1,279.86 1,287.34 0.0M
2021-05-26 1,273.81 1,279.53 1,273.81 1,279.48 0.0M
2021-05-25 1,266.46 1,275.16 1,266.46 1,271.45 0.0M
2021-05-21 1,259.32 1,263.80 1,253.25 1,259.91 0.0M
2021-05-20 1,247.59 1,255.37 1,243.66 1,254.13 0.0M
2021-05-19 1,244.86 1,246.62 1,234.53 1,242.59 0.0M
2021-05-18 1,250.07 1,255.45 1,249.15 1,253.31 0.0M
2021-05-17 1,245.13 1,247.25 1,239.15 1,243.55 0.0M
2021-05-14 1,235.32 1,242.00 1,227.62 1,242.00 0.0M
2021-05-12 1,231.92 1,233.75 1,225.54 1,225.83 0.0M
2021-05-11 1,239.10 1,239.10 1,218.79 1,228.21 0.0M
2021-05-10 1,262.68 1,262.68 1,247.59 1,249.75 0.0M
2021-05-07 1,250.38 1,260.82 1,248.05 1,260.82 0.0M
2021-05-06 1,252.48 1,254.05 1,243.89 1,246.94 0.0M
2021-05-05 1,240.52 1,252.59 1,240.14 1,251.54 0.0M
2021-05-04 1,256.52 1,258.65 1,232.60 1,232.60 0.0M
2021-05-03 1,253.10 1,258.86 1,250.20 1,255.66 0.0M
2021-04-30 1,267.51 1,268.71 1,251.94 1,251.94 0.0M
2021-04-29 1,274.75 1,277.52 1,259.84 1,262.17 0.0M
2021-04-28 1,276.96 1,276.96 1,267.84 1,268.26 0.0M
2021-04-27 1,279.56 1,279.99 1,271.52 1,275.37 0.0M
2021-04-26 1,285.12 1,287.35 1,281.98 1,284.13 0.0M
2021-04-23 1,279.34 1,284.85 1,276.99 1,284.85 0.0M
2021-04-22 1,280.52 1,285.59 1,280.40 1,281.54 0.0M
2021-04-21 1,280.10 1,280.24 1,267.38 1,277.76 0.0M
2021-04-20 1,295.89 1,298.85 1,275.63 1,276.84 0.0M
2021-04-19 1,302.35 1,303.30 1,293.36 1,294.35 0.0M
2021-04-16 1,285.02 1,294.64 1,285.02 1,294.64 0.0M
2021-04-15 1,284.84 1,289.53 1,283.43 1,284.29 0.0M
2021-04-14 1,278.79 1,286.47 1,277.54 1,283.43 0.0M
2021-04-13 1,276.93 1,283.05 1,276.67 1,279.32 0.0M
2021-04-12 1,283.97 1,284.26 1,273.59 1,276.07 0.0M
2021-04-09 1,281.59 1,287.27 1,279.63 1,285.68 0.0M
2021-04-08 1,274.76 1,279.63 1,274.06 1,279.52 0.0M
2021-04-07 1,276.20 1,276.78 1,269.43 1,271.71 0.0M
2021-04-06 1,282.28 1,282.64 1,276.91 1,277.68 0.0M
2021-04-01 1,260.73 1,273.94 1,260.53 1,272.04 0.0M
2021-03-31 1,253.97 1,260.13 1,253.47 1,253.48 0.0M
2021-03-30 1,247.46 1,255.26 1,247.46 1,254.59 0.0M
2021-03-29 1,247.05 1,250.14 1,242.83 1,242.89 0.0M
2021-03-26 1,245.50 1,248.07 1,242.20 1,244.90 0.0M
2021-03-25 1,240.57 1,243.59 1,230.84 1,240.28 0.0M
2021-03-24 1,241.27 1,252.51 1,240.03 1,247.39 0.0M
2021-03-23 1,248.80 1,250.73 1,242.30 1,247.05 0.0M
2021-03-22 1,235.61 1,249.21 1,235.61 1,249.21 0.0M
2021-03-19 1,238.84 1,242.73 1,235.68 1,240.98 0.0M
2021-03-18 1,243.87 1,246.63 1,236.63 1,245.68 0.0M
2021-03-17 1,239.21 1,240.57 1,231.88 1,235.71 0.0M
2021-03-16 1,237.77 1,243.09 1,236.95 1,240.93 0.0M
2021-03-15 1,233.91 1,240.53 1,230.70 1,231.70 0.0M
2021-03-12 1,228.92 1,232.27 1,226.25 1,229.49 0.0M
2021-03-11 1,227.71 1,234.98 1,227.71 1,233.91 0.0M
2021-03-10 1,220.20 1,230.07 1,217.75 1,225.30 0.0M
2021-03-09 1,209.45 1,223.87 1,206.99 1,223.87 0.0M
2021-03-08 1,198.04 1,214.04 1,196.66 1,214.04 0.0M
2021-03-05 1,193.27 1,202.73 1,188.26 1,190.52 0.0M
2021-03-04 1,208.61 1,211.08 1,194.68 1,202.67 0.0M
2021-03-03 1,213.33 1,224.38 1,206.45 1,211.72 0.0M
2021-03-02 1,207.42 1,218.22 1,207.42 1,208.99 0.0M
2021-03-01 1,199.79 1,204.71 1,194.25 1,204.27 0.0M
2021-02-26 1,184.87 1,195.76 1,181.27 1,182.86 0.0M
2021-02-25 1,210.75 1,210.75 1,201.54 1,201.83 0.0M
2021-02-24 1,198.21 1,211.58 1,198.21 1,204.23 0.0M
2021-02-23 1,212.96 1,212.96 1,180.92 1,192.87 0.0M
2021-02-22 1,208.64 1,213.37 1,204.61 1,212.70 0.0M
2021-02-19 1,203.93 1,215.88 1,203.55 1,214.87 0.0M
2021-02-18 1,205.36 1,215.45 1,199.04 1,199.08 0.0M
2021-02-17 1,217.06 1,217.06 1,201.55 1,203.12 0.0M
2021-02-16 1,214.07 1,221.80 1,214.04 1,221.61 0.0M
2021-02-15 1,213.18 1,215.38 1,210.71 1,215.38 0.0M
2021-02-12 1,205.75 1,209.95 1,204.13 1,208.44 0.0M
2021-02-11 1,203.49 1,206.56 1,201.61 1,206.32 0.0M
2021-02-10 1,207.62 1,208.16 1,196.40 1,200.55 0.0M
2021-02-09 1,207.26 1,207.26 1,202.00 1,206.80 0.0M
2021-02-08 1,206.10 1,211.45 1,206.10 1,209.83 0.0M
2021-02-05 1,199.94 1,203.67 1,196.64 1,198.30 0.0M
2021-02-04 1,191.65 1,199.03 1,191.65 1,199.03 0.0M
2021-02-03 1,200.52 1,201.67 1,192.11 1,193.34 0.0M
2021-02-02 1,177.48 1,192.49 1,177.48 1,192.38 0.0M
2021-02-01 1,166.60 1,174.50 1,164.98 1,173.17 0.0M
2021-01-29 1,164.89 1,167.74 1,159.57 1,159.83 0.0M
2021-01-28 1,159.63 1,179.85 1,146.14 1,175.83 0.0M
2021-01-27 1,176.78 1,182.52 1,159.78 1,168.03 0.0M
2021-01-26 1,165.71 1,183.38 1,165.71 1,179.14 0.0M
2021-01-25 1,186.62 1,187.56 1,164.76 1,165.54 0.0M
2021-01-22 1,186.78 1,186.78 1,178.90 1,180.67 0.0M
2021-01-21 1,188.20 1,193.87 1,186.33 1,187.43 0.0M
2021-01-20 1,180.69 1,186.72 1,179.21 1,179.47 0.0M
2021-01-19 1,186.51 1,189.91 1,173.02 1,173.02 0.0M
2021-01-18 1,172.26 1,184.24 1,172.26 1,184.06 0.0M
2021-01-15 1,182.24 1,183.09 1,169.72 1,170.65 0.0M
2021-01-14 1,180.25 1,186.95 1,178.30 1,184.71 0.0M
2021-01-13 1,176.43 1,183.96 1,175.90 1,177.43 0.0M
2021-01-12 1,172.14 1,178.27 1,171.01 1,177.13 0.0M
2021-01-11 1,178.47 1,178.86 1,166.90 1,169.08 0.0M
2021-01-08 1,178.09 1,180.42 1,174.58 1,177.31 0.0M
2021-01-07 1,161.73 1,169.99 1,159.31 1,168.43 0.0M
2021-01-06 1,157.42 1,160.29 1,152.14 1,160.01 0.0M
2021-01-05 1,157.97 1,162.21 1,155.96 1,157.91 0.0M
2021-01-04 1,162.74 1,166.71 1,158.17 1,161.62 0.0M