Swiss Leader TR (SLIC)

SLIC
🏛️ スイス →
3,795.62
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
2022-12-30 2,916.21 2,924.96 2,895.87 2,895.87 0.0M
2022-12-29 2,895.34 2,933.31 2,894.46 2,930.87 0.0M
2022-12-28 2,919.48 2,929.03 2,910.75 2,913.20 0.0M
2022-12-27 2,919.42 2,929.87 2,912.03 2,919.93 0.0M
2022-12-23 2,903.60 2,917.59 2,892.52 2,908.61 0.0M
2022-12-22 2,915.85 2,928.45 2,887.86 2,894.67 0.0M
2022-12-21 2,872.25 2,915.48 2,869.11 2,915.48 0.0M
2022-12-20 2,864.42 2,874.16 2,854.36 2,856.86 0.0M
2022-12-19 2,898.08 2,911.91 2,888.85 2,888.85 0.0M
2022-12-16 2,931.88 2,934.35 2,880.86 2,890.94 0.0M
2022-12-15 2,986.16 2,986.26 2,925.49 2,928.88 0.0M
2022-12-14 3,008.55 3,015.39 2,994.92 3,010.07 0.0M
2022-12-13 2,991.44 3,046.33 2,974.87 3,015.26 0.0M
2022-12-12 2,977.35 2,982.72 2,963.04 2,979.00 0.0M
2022-12-09 2,969.41 2,996.85 2,961.36 2,989.29 0.0M
2022-12-08 2,969.24 2,973.74 2,948.04 2,963.08 0.0M
2022-12-07 2,976.42 2,982.45 2,959.63 2,966.49 0.0M
2022-12-06 3,015.10 3,021.60 2,981.76 2,991.77 0.0M
2022-12-05 3,029.44 3,037.55 3,018.07 3,022.62 0.0M
2022-12-02 3,027.25 3,048.12 3,005.48 3,031.13 0.0M
2022-12-01 3,035.28 3,050.13 3,025.64 3,037.14 0.0M
2022-11-30 3,010.63 3,023.72 3,000.24 3,001.88 0.0M
2022-11-29 3,010.71 3,017.37 2,986.54 2,987.99 0.0M
2022-11-28 3,015.07 3,025.21 3,002.63 3,011.47 0.0M
2022-11-25 3,029.01 3,034.30 3,017.03 3,023.97 0.0M
2022-11-24 3,005.13 3,035.57 3,003.47 3,029.65 0.0M
2022-11-23 2,995.95 3,005.54 2,986.93 3,005.54 0.0M
2022-11-22 2,990.83 3,003.54 2,982.59 2,994.95 0.0M
2022-11-21 2,985.97 3,007.64 2,978.89 2,997.91 0.0M
2022-11-18 2,986.49 3,005.64 2,968.43 2,997.80 0.0M
2022-11-17 2,983.72 2,994.54 2,947.74 2,968.34 0.0M
2022-11-16 3,012.62 3,013.89 2,972.52 2,975.75 0.0M
2022-11-15 3,017.09 3,034.18 3,002.78 3,015.44 0.0M
2022-11-14 3,042.47 3,044.85 3,010.29 3,014.06 0.0M
2022-11-11 3,016.61 3,061.17 3,016.47 3,045.99 0.0M
2022-11-10 2,909.45 3,009.31 2,898.41 3,008.01 0.0M
2022-11-09 2,901.83 2,923.01 2,895.50 2,920.59 0.0M
2022-11-08 2,863.31 2,910.63 2,862.08 2,906.77 0.0M
2022-11-07 2,858.92 2,882.21 2,857.83 2,872.86 0.0M
2022-11-04 2,839.31 2,889.56 2,835.71 2,870.41 0.0M
2022-11-03 2,839.74 2,846.04 2,815.01 2,831.69 0.0M
2022-11-02 2,878.76 2,887.37 2,862.04 2,868.83 0.0M
2022-11-01 2,895.31 2,913.53 2,863.02 2,869.49 0.0M
2022-10-31 2,875.96 2,885.24 2,862.18 2,880.48 0.0M
2022-10-28 2,843.15 2,872.01 2,835.32 2,869.63 0.0M
2022-10-27 2,881.90 2,884.39 2,857.63 2,864.28 0.0M
2022-10-26 2,876.08 2,897.58 2,858.00 2,896.98 0.0M
2022-10-25 2,836.63 2,881.17 2,832.73 2,881.17 0.0M
2022-10-24 2,791.16 2,833.52 2,783.02 2,822.50 0.0M
2022-10-21 2,765.85 2,785.08 2,739.39 2,771.66 0.0M
2022-10-20 2,778.14 2,802.21 2,773.70 2,794.06 0.0M
2022-10-19 2,819.42 2,820.34 2,785.11 2,786.31 0.0M
2022-10-18 2,800.97 2,836.87 2,798.26 2,813.72 0.0M
2022-10-17 2,729.37 2,793.81 2,716.41 2,781.79 0.0M
2022-10-14 2,737.62 2,774.62 2,722.62 2,732.15 0.0M
2022-10-13 2,667.69 2,705.12 2,634.08 2,704.62 0.0M
2022-10-12 2,686.90 2,703.83 2,671.66 2,688.49 0.0M
2022-10-11 2,697.36 2,704.84 2,674.91 2,692.47 0.0M
2022-10-10 2,706.51 2,735.12 2,702.78 2,720.58 0.0M
2022-10-07 2,751.69 2,773.31 2,722.44 2,729.82 0.0M
2022-10-06 2,802.51 2,806.33 2,757.61 2,766.29 0.0M
2022-10-05 2,804.67 2,822.08 2,778.50 2,788.19 0.0M
2022-10-04 2,754.72 2,822.03 2,751.28 2,822.03 0.0M
2022-10-03 2,690.14 2,728.16 2,662.94 2,726.93 0.0M
2022-09-30 2,680.73 2,715.99 2,679.85 2,715.23 0.0M
2022-09-29 2,687.93 2,689.27 2,646.93 2,666.20 0.0M
2022-09-28 2,669.25 2,704.24 2,648.23 2,704.24 0.0M
2022-09-27 2,694.71 2,716.19 2,683.81 2,688.97 0.0M
2022-09-26 2,687.65 2,700.07 2,666.66 2,679.25 0.0M
2022-09-23 2,741.81 2,748.61 2,680.21 2,693.00 0.0M
2022-09-22 2,753.09 2,806.06 2,749.21 2,749.21 0.0M
2022-09-21 2,789.02 2,804.09 2,780.89 2,804.09 0.0M
2022-09-20 2,856.02 2,867.38 2,805.56 2,806.79 0.0M
2022-09-19 2,837.46 2,853.13 2,812.22 2,845.75 0.0M
2022-09-16 2,865.15 2,872.43 2,842.77 2,842.77 0.0M
2022-09-15 2,898.14 2,913.98 2,879.24 2,885.16 0.0M
2022-09-14 2,911.74 2,924.19 2,882.92 2,897.69 0.0M
2022-09-13 2,989.20 2,999.68 2,928.93 2,928.93 0.0M
2022-09-12 2,953.30 2,982.68 2,948.29 2,974.37 0.0M
2022-09-09 2,914.21 2,951.05 2,912.91 2,940.92 0.0M
2022-09-08 2,920.04 2,923.20 2,869.27 2,907.13 0.0M
2022-09-07 2,898.09 2,908.84 2,876.46 2,904.76 0.0M
2022-09-06 2,907.39 2,938.20 2,894.74 2,911.24 0.0M
2022-09-05 2,890.28 2,912.76 2,876.97 2,907.30 0.0M
2022-09-02 2,885.99 2,941.52 2,880.70 2,940.73 0.0M
2022-09-01 2,891.47 2,898.56 2,861.08 2,862.18 0.0M
2022-08-31 2,940.46 2,956.08 2,917.47 2,926.96 0.0M
2022-08-30 2,944.15 2,971.39 2,925.84 2,931.59 0.0M
2022-08-29 2,926.76 2,943.96 2,912.55 2,936.50 0.0M
2022-08-26 3,002.39 3,002.44 2,948.58 2,949.83 0.0M
2022-08-25 2,987.21 3,003.24 2,970.30 2,992.33 0.0M
2022-08-24 2,948.42 2,976.43 2,935.15 2,972.96 0.0M
2022-08-23 2,965.44 2,981.36 2,949.73 2,953.54 0.0M
2022-08-22 3,001.62 3,014.83 2,981.02 2,985.32 0.0M
2022-08-19 3,019.76 3,047.81 3,014.00 3,017.26 0.0M
2022-08-18 3,016.41 3,038.88 3,011.38 3,033.57 0.0M
2022-08-17 3,044.57 3,058.28 3,018.41 3,020.82 0.0M
2022-08-16 3,073.05 3,073.71 3,028.89 3,040.30 0.0M
2022-08-15 3,074.84 3,081.19 3,058.05 3,070.91 0.0M
2022-08-12 3,071.62 3,085.79 3,066.08 3,066.08 0.0M
2022-08-11 3,081.66 3,089.80 3,067.14 3,081.48 0.0M
2022-08-10 3,017.64 3,061.25 3,009.85 3,061.25 0.0M
2022-08-09 3,056.81 3,067.44 3,033.15 3,036.91 0.0M
2022-08-08 3,068.30 3,078.15 3,056.96 3,064.14 0.0M
2022-08-05 3,074.39 3,084.79 3,044.76 3,047.62 0.0M
2022-08-04 3,058.39 3,086.13 3,057.83 3,077.57 0.0M
2022-08-03 3,026.16 3,064.77 3,022.19 3,061.57 0.0M
2022-08-02 3,040.84 3,041.83 3,006.86 3,034.25 0.0M
2022-07-29 3,034.16 3,063.62 3,030.93 3,055.72 0.0M
2022-07-28 3,003.84 3,019.87 3,000.78 3,019.87 0.0M
2022-07-27 2,997.23 3,005.71 2,987.29 2,989.27 0.0M
2022-07-26 3,010.54 3,010.91 2,987.27 2,990.61 0.0M
2022-07-25 2,989.33 3,017.34 2,987.26 3,007.90 0.0M
2022-07-22 3,013.57 3,030.69 3,004.94 3,008.40 0.0M
2022-07-21 2,995.14 3,026.03 2,993.57 3,025.17 0.0M
2022-07-20 3,019.00 3,031.66 2,994.26 3,002.25 0.0M
2022-07-19 2,955.19 3,012.38 2,946.74 3,007.09 0.0M
2022-07-18 2,970.06 2,999.50 2,967.24 2,975.06 0.0M
2022-07-15 2,917.80 2,956.89 2,908.67 2,956.89 0.0M
2022-07-14 2,937.55 2,941.72 2,898.72 2,910.68 0.0M
2022-07-13 2,966.07 2,966.29 2,916.29 2,944.01 0.0M
2022-07-12 2,958.01 2,986.88 2,941.11 2,986.88 0.0M
2022-07-11 2,941.01 2,979.29 2,937.96 2,974.86 0.0M
2022-07-08 2,953.64 2,988.72 2,946.92 2,984.80 0.0M
2022-07-07 2,943.32 2,961.54 2,929.66 2,955.86 0.0M
2022-07-06 2,914.05 2,929.63 2,895.06 2,918.59 0.0M
2022-07-05 2,945.39 2,949.92 2,877.60 2,877.86 0.0M
2022-07-04 2,929.22 2,946.12 2,922.91 2,933.69 0.0M
2022-07-01 2,874.45 2,924.97 2,871.31 2,907.60 0.0M
2022-06-30 2,886.00 2,901.01 2,858.09 2,901.01 0.0M
2022-06-29 2,897.48 2,922.01 2,880.42 2,920.16 0.0M
2022-06-28 2,957.39 2,965.83 2,930.80 2,930.80 0.0M
2022-06-27 2,951.48 2,965.19 2,928.25 2,948.40 0.0M
2022-06-24 2,848.72 2,937.48 2,847.78 2,936.12 0.0M
2022-06-23 2,836.25 2,848.87 2,816.06 2,832.76 0.0M
2022-06-22 2,813.91 2,861.84 2,803.84 2,855.73 0.0M
2022-06-21 2,856.18 2,879.51 2,852.20 2,852.27 0.0M
2022-06-20 2,840.94 2,843.20 2,819.73 2,843.20 0.0M
2022-06-17 2,847.16 2,878.86 2,828.75 2,839.28 0.0M
2022-06-16 2,931.35 2,933.69 2,833.86 2,843.68 0.0M
2022-06-15 2,944.72 2,970.40 2,918.63 2,950.28 0.0M
2022-06-14 2,973.86 2,979.59 2,910.51 2,916.18 0.0M
2022-06-13 2,995.04 3,009.54 2,951.94 2,962.12 0.0M
2022-06-10 3,086.83 3,086.83 3,019.64 3,034.06 0.0M
2022-06-09 3,145.78 3,158.09 3,113.21 3,113.21 0.0M
2022-06-08 3,185.27 3,185.70 3,139.01 3,157.95 0.0M
2022-06-07 3,183.87 3,191.37 3,167.13 3,182.34 0.0M
2022-06-03 3,198.69 3,200.52 3,170.43 3,172.44 0.0M
2022-06-02 3,157.60 3,181.80 3,157.41 3,181.48 0.0M
2022-06-01 3,210.39 3,212.52 3,154.30 3,154.30 0.0M
2022-05-31 3,216.30 3,219.11 3,188.60 3,190.00 0.0M
2022-05-30 3,221.52 3,239.82 3,218.68 3,233.19 0.0M
2022-05-27 3,166.03 3,199.34 3,156.20 3,197.71 0.0M
2022-05-25 3,155.19 3,161.87 3,122.62 3,133.22 0.0M
2022-05-24 3,119.31 3,155.35 3,116.90 3,133.38 0.0M
2022-05-23 3,141.74 3,148.18 3,113.56 3,142.72 0.0M
2022-05-20 3,121.49 3,130.47 3,093.38 3,098.95 0.0M
2022-05-19 3,127.35 3,127.80 3,063.38 3,096.37 0.0M
2022-05-18 3,216.78 3,224.62 3,164.60 3,164.60 0.0M
2022-05-17 3,204.24 3,232.35 3,193.47 3,212.11 0.0M
2022-05-16 3,184.37 3,202.65 3,169.45 3,184.09 0.0M
2022-05-13 3,151.66 3,191.88 3,149.17 3,191.88 0.0M
2022-05-12 3,091.91 3,145.21 3,067.14 3,134.08 0.0M
2022-05-11 3,129.53 3,145.10 3,097.61 3,144.03 0.0M
2022-05-10 3,110.40 3,148.49 3,099.81 3,112.67 0.0M
2022-05-09 3,162.91 3,172.28 3,083.62 3,083.62 0.0M
2022-05-06 3,212.55 3,216.51 3,159.68 3,179.09 0.0M
2022-05-05 3,276.60 3,284.77 3,219.77 3,224.85 0.0M
2022-05-04 3,253.02 3,258.28 3,229.76 3,229.76 0.0M
2022-05-03 3,256.14 3,278.44 3,235.92 3,257.68 0.0M
2022-05-02 3,272.53 3,276.57 3,179.12 3,244.10 0.0M
2022-04-29 3,288.57 3,315.43 3,286.29 3,290.41 0.0M
2022-04-28 3,270.87 3,295.83 3,252.22 3,265.69 0.0M
2022-04-27 3,229.56 3,263.21 3,194.70 3,250.71 0.0M
2022-04-26 3,302.66 3,304.22 3,230.40 3,230.40 0.0M
2022-04-25 3,278.40 3,308.85 3,263.36 3,274.89 0.0M
2022-04-22 3,342.18 3,360.21 3,330.41 3,334.77 0.0M
2022-04-21 3,374.97 3,400.40 3,369.72 3,372.18 0.0M
2022-04-20 3,345.84 3,368.00 3,308.68 3,365.20 0.0M
2022-04-19 3,352.41 3,359.54 3,318.95 3,344.14 0.0M
2022-04-14 3,347.32 3,380.81 3,344.76 3,373.00 0.0M
2022-04-13 3,342.06 3,345.31 3,316.11 3,339.75 0.0M
2022-04-12 3,338.73 3,360.07 3,327.77 3,347.21 0.0M
2022-04-11 3,378.69 3,388.20 3,357.86 3,369.13 0.0M
2022-04-08 3,367.41 3,367.44 3,344.01 3,364.91 0.0M
2022-04-07 3,334.43 3,354.92 3,318.68 3,322.33 0.0M
2022-04-06 3,357.28 3,361.82 3,295.18 3,315.80 0.0M
2022-04-05 3,361.34 3,367.59 3,342.26 3,357.63 0.0M
2022-04-04 3,353.62 3,362.55 3,331.61 3,362.55 0.0M
2022-04-01 3,333.06 3,343.48 3,325.11 3,333.13 0.0M
2022-03-31 3,376.91 3,380.17 3,331.76 3,331.76 0.0M
2022-03-30 3,368.54 3,372.23 3,352.08 3,355.83 0.0M
2022-03-29 3,345.00 3,400.51 3,337.52 3,383.65 0.0M
2022-03-28 3,314.20 3,347.28 3,313.20 3,317.59 0.0M
2022-03-25 3,309.03 3,318.78 3,286.44 3,298.84 0.0M
2022-03-24 3,311.72 3,317.81 3,290.90 3,306.41 0.0M
2022-03-23 3,349.18 3,357.43 3,309.08 3,310.85 0.0M
2022-03-22 3,331.32 3,354.40 3,321.14 3,344.23 0.0M
2022-03-21 3,330.55 3,338.64 3,314.57 3,332.76 0.0M
2022-03-18 3,305.20 3,332.95 3,277.55 3,332.95 0.0M
2022-03-17 3,277.86 3,300.55 3,264.64 3,300.55 0.0M
2022-03-16 3,215.74 3,271.78 3,215.74 3,255.15 0.0M
2022-03-15 3,148.25 3,173.79 3,115.02 3,166.52 0.0M
2022-03-14 3,139.33 3,180.49 3,133.17 3,169.01 0.0M
2022-03-11 3,108.14 3,172.25 3,090.94 3,127.02 0.0M
2022-03-10 3,135.26 3,138.09 3,091.03 3,093.01 0.0M
2022-03-09 3,033.95 3,122.05 3,028.89 3,122.04 0.0M
2022-03-08 3,008.82 3,086.32 2,971.49 2,994.30 0.0M
2022-03-07 3,006.15 3,055.56 2,924.74 3,021.56 0.0M
2022-03-04 3,141.51 3,148.22 3,049.19 3,053.74 0.0M
2022-03-03 3,213.29 3,227.44 3,164.41 3,168.97 0.0M
2022-03-02 3,189.77 3,230.62 3,167.48 3,220.57 0.0M
2022-03-01 3,257.02 3,266.66 3,201.39 3,211.93 0.0M
2022-02-28 3,217.15 3,261.00 3,215.10 3,261.00 0.0M
2022-02-25 3,181.96 3,264.67 3,174.99 3,260.53 0.0M
2022-02-24 3,156.90 3,188.74 3,114.28 3,167.26 0.0M
2022-02-23 3,268.54 3,304.33 3,250.23 3,250.23 0.0M
2022-02-22 3,179.68 3,269.40 3,177.47 3,259.89 0.0M
2022-02-21 3,299.70 3,306.51 3,229.67 3,242.80 0.0M
2022-02-18 3,315.67 3,329.30 3,276.63 3,285.29 0.0M
2022-02-17 3,349.28 3,353.28 3,299.81 3,310.73 0.0M
2022-02-16 3,356.23 3,371.31 3,336.50 3,346.46 0.0M
2022-02-15 3,292.21 3,352.56 3,292.21 3,344.50 0.0M
2022-02-14 3,299.19 3,308.42 3,263.17 3,299.87 0.0M
2022-02-11 3,352.58 3,370.89 3,343.34 3,356.11 0.0M
2022-02-10 3,398.67 3,401.65 3,365.72 3,383.16 0.0M
2022-02-09 3,361.51 3,407.02 3,361.48 3,393.69 0.0M
2022-02-08 3,345.98 3,355.21 3,320.38 3,330.02 0.0M
2022-02-07 3,341.75 3,346.50 3,317.25 3,342.63 0.0M
2022-02-04 3,369.82 3,372.54 3,318.49 3,324.52 0.0M
2022-02-03 3,372.23 3,388.41 3,346.90 3,353.49 0.0M
2022-02-02 3,388.19 3,409.40 3,387.25 3,393.65 0.0M
2022-02-01 3,384.48 3,399.40 3,375.92 3,385.31 0.0M
2022-01-31 3,345.82 3,367.05 3,334.01 3,349.04 0.0M
2022-01-28 3,332.76 3,336.26 3,272.08 3,312.01 0.0M
2022-01-27 3,271.48 3,349.42 3,269.97 3,338.19 0.0M
2022-01-26 3,304.45 3,342.76 3,303.76 3,324.96 0.0M
2022-01-25 3,268.85 3,293.51 3,251.30 3,275.02 0.0M
2022-01-24 3,365.25 3,372.69 3,242.33 3,252.51 0.0M
2022-01-21 3,411.28 3,419.21 3,367.00 3,387.04 0.0M
2022-01-20 3,438.98 3,455.46 3,417.62 3,452.63 0.0M
2022-01-19 3,418.43 3,456.07 3,413.87 3,440.08 0.0M
2022-01-18 3,452.21 3,452.53 3,429.02 3,434.81 0.0M
2022-01-17 3,453.24 3,479.24 3,445.00 3,474.27 0.0M
2022-01-14 3,451.41 3,471.00 3,438.55 3,442.11 0.0M
2022-01-13 3,483.01 3,493.62 3,470.55 3,480.92 0.0M
2022-01-12 3,504.50 3,510.38 3,483.30 3,495.45 0.0M
2022-01-11 3,498.85 3,507.51 3,483.26 3,488.74 0.0M
2022-01-10 3,527.04 3,527.92 3,442.37 3,454.76 0.0M
2022-01-07 3,514.05 3,531.26 3,502.60 3,522.86 0.0M
2022-01-06 3,518.69 3,534.61 3,509.65 3,524.09 0.0M
2022-01-05 3,556.10 3,566.89 3,546.67 3,566.89 0.0M
2022-01-04 3,579.87 3,586.43 3,557.68 3,560.08 0.0M
2022-01-03 3,566.12 3,582.69 3,557.62 3,567.04 0.0M