Swiss Leader TR (SLIC)

SLIC
🏛️ スイス →
3,772.63
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
2023-12-29 3,229.69 3,238.93 3,224.27 3,236.31 0.0M
2023-12-28 3,239.01 3,239.31 3,215.61 3,216.03 0.0M
2023-12-27 3,243.01 3,249.14 3,228.07 3,234.09 0.0M
2023-12-22 3,228.52 3,246.60 3,226.39 3,244.05 0.0M
2023-12-21 3,234.75 3,242.11 3,218.97 3,238.50 0.0M
2023-12-20 3,251.13 3,257.15 3,238.57 3,247.10 0.0M
2023-12-19 3,250.19 3,256.15 3,244.62 3,248.01 0.0M
2023-12-18 3,245.80 3,263.30 3,242.76 3,246.63 0.0M
2023-12-15 3,270.37 3,274.64 3,253.99 3,265.89 0.0M
2023-12-14 3,267.95 3,290.77 3,250.64 3,266.81 0.0M
2023-12-13 3,213.57 3,244.44 3,213.39 3,228.89 0.0M
2023-12-12 3,202.84 3,214.48 3,201.51 3,210.91 0.0M
2023-12-11 3,181.02 3,202.05 3,177.91 3,201.43 0.0M
2023-12-08 3,155.44 3,189.21 3,152.37 3,183.91 0.0M
2023-12-07 3,152.29 3,156.63 3,144.75 3,152.24 0.0M
2023-12-06 3,149.17 3,167.96 3,139.50 3,160.02 0.0M
2023-12-05 3,126.77 3,146.10 3,123.82 3,142.10 0.0M
2023-12-04 3,134.56 3,145.32 3,128.78 3,134.91 0.0M
2023-12-01 3,134.88 3,148.39 3,121.07 3,133.55 0.0M
2023-11-30 3,113.63 3,131.27 3,106.82 3,126.85 0.0M
2023-11-29 3,095.34 3,121.21 3,094.84 3,114.42 0.0M
2023-11-28 3,100.70 3,103.90 3,083.73 3,094.82 0.0M
2023-11-27 3,125.07 3,133.13 3,116.21 3,116.76 0.0M
2023-11-24 3,122.66 3,132.44 3,121.73 3,132.28 0.0M
2023-11-23 3,121.28 3,126.14 3,115.82 3,126.14 0.0M
2023-11-22 3,119.20 3,132.00 3,114.19 3,123.60 0.0M
2023-11-21 3,109.15 3,117.95 3,106.48 3,110.68 0.0M
2023-11-20 3,101.74 3,106.19 3,093.71 3,104.08 0.0M
2023-11-17 3,090.66 3,115.81 3,090.52 3,103.90 0.0M
2023-11-16 3,090.83 3,098.07 3,077.51 3,078.06 0.0M
2023-11-15 3,096.96 3,115.03 3,089.83 3,095.38 0.0M
2023-11-14 3,041.04 3,093.02 3,034.81 3,093.02 0.0M
2023-11-13 3,034.65 3,041.46 3,022.35 3,036.90 0.0M
2023-11-10 3,048.02 3,049.18 3,016.38 3,026.90 0.0M
2023-11-09 3,038.90 3,067.91 3,035.26 3,056.93 0.0M
2023-11-08 3,017.48 3,049.83 3,014.04 3,035.78 0.0M
2023-11-07 3,031.15 3,046.04 3,026.83 3,029.22 0.0M
2023-11-06 3,046.13 3,046.13 3,022.71 3,032.01 0.0M
2023-11-03 3,036.04 3,053.33 3,030.12 3,038.62 0.0M
2023-11-02 3,005.58 3,041.00 3,004.87 3,030.36 0.0M
2023-11-01 2,975.65 2,998.74 2,966.08 2,990.18 0.0M
2023-10-31 2,946.72 2,970.14 2,943.87 2,964.89 0.0M
2023-10-30 2,952.29 2,955.61 2,940.18 2,947.51 0.0M
2023-10-27 2,927.83 2,953.55 2,927.83 2,936.34 0.0M
2023-10-26 2,929.42 2,946.91 2,912.68 2,938.74 0.0M
2023-10-25 2,954.11 2,963.08 2,929.58 2,959.42 0.0M
2023-10-24 2,953.42 2,964.29 2,934.19 2,959.75 0.0M
2023-10-23 2,950.23 2,952.85 2,916.09 2,947.77 0.0M
2023-10-20 2,964.02 2,966.21 2,944.95 2,944.95 0.0M
2023-10-19 3,007.43 3,014.09 2,979.81 2,985.44 0.0M
2023-10-18 3,063.41 3,063.41 3,023.28 3,026.77 0.0M
2023-10-17 3,096.59 3,098.14 3,053.39 3,073.59 0.0M
2023-10-16 3,106.60 3,113.06 3,088.39 3,105.28 0.0M
2023-10-13 3,117.86 3,128.38 3,098.50 3,100.80 0.0M
2023-10-12 3,146.83 3,154.58 3,127.04 3,127.04 0.0M
2023-10-11 3,117.71 3,140.23 3,113.32 3,134.59 0.0M
2023-10-10 3,102.63 3,135.87 3,102.06 3,133.84 0.0M
2023-10-09 3,077.67 3,094.82 3,062.26 3,076.25 0.0M
2023-10-06 3,080.25 3,096.54 3,062.26 3,092.29 0.0M
2023-10-05 3,073.45 3,085.94 3,065.90 3,070.32 0.0M
2023-10-04 3,053.42 3,082.15 3,048.81 3,061.14 0.0M
2023-10-03 3,084.63 3,098.64 3,059.76 3,065.14 0.0M
2023-10-02 3,128.61 3,134.84 3,080.12 3,094.52 0.0M
2023-09-29 3,122.19 3,146.90 3,121.26 3,123.32 0.0M
2023-09-28 3,095.36 3,105.17 3,069.46 3,105.17 0.0M
2023-09-27 3,120.68 3,131.37 3,088.60 3,093.29 0.0M
2023-09-26 3,118.79 3,131.65 3,103.64 3,113.46 0.0M
2023-09-25 3,131.62 3,154.36 3,120.48 3,135.96 0.0M
2023-09-22 3,142.60 3,152.04 3,134.03 3,141.92 0.0M
2023-09-21 3,164.71 3,198.69 3,155.91 3,158.90 0.0M
2023-09-20 3,167.38 3,188.91 3,162.68 3,184.52 0.0M
2023-09-19 3,146.49 3,168.42 3,141.71 3,150.28 0.0M
2023-09-18 3,197.40 3,198.96 3,154.68 3,160.39 0.0M
2023-09-15 3,201.33 3,216.89 3,199.96 3,202.22 0.0M
2023-09-14 3,142.82 3,177.34 3,139.21 3,175.62 0.0M
2023-09-13 3,136.59 3,148.19 3,119.16 3,143.75 0.0M
2023-09-12 3,154.64 3,162.54 3,148.13 3,148.39 0.0M
2023-09-11 3,150.59 3,162.83 3,137.64 3,146.58 0.0M
2023-09-08 3,155.97 3,160.41 3,127.10 3,138.54 0.0M
2023-09-07 3,138.52 3,163.69 3,138.52 3,156.34 0.0M
2023-09-06 3,137.83 3,157.29 3,127.83 3,149.02 0.0M
2023-09-05 3,160.91 3,166.91 3,148.28 3,151.90 0.0M
2023-09-04 3,180.84 3,194.49 3,168.08 3,169.83 0.0M
2023-09-01 3,177.13 3,187.33 3,169.48 3,172.75 0.0M
2023-08-31 3,183.77 3,201.29 3,180.00 3,186.61 0.0M
2023-08-30 3,173.33 3,180.76 3,162.09 3,170.74 0.0M
2023-08-29 3,158.34 3,172.61 3,147.40 3,172.61 0.0M
2023-08-28 3,145.87 3,154.11 3,141.01 3,147.89 0.0M
2023-08-25 3,122.49 3,138.47 3,114.53 3,122.89 0.0M
2023-08-24 3,151.11 3,158.01 3,127.25 3,129.67 0.0M
2023-08-23 3,121.85 3,137.54 3,119.36 3,130.87 0.0M
2023-08-22 3,114.92 3,129.39 3,109.49 3,110.59 0.0M
2023-08-21 3,102.93 3,124.83 3,100.40 3,102.59 0.0M
2023-08-18 3,105.28 3,106.69 3,076.31 3,101.78 0.0M
2023-08-17 3,134.45 3,138.63 3,111.73 3,114.07 0.0M
2023-08-16 3,141.52 3,161.20 3,141.52 3,149.63 0.0M
2023-08-15 3,181.61 3,182.53 3,141.82 3,151.24 0.0M
2023-08-14 3,177.96 3,195.40 3,173.82 3,188.62 0.0M
2023-08-11 3,200.19 3,208.20 3,172.42 3,180.21 0.0M
2023-08-10 3,198.10 3,220.05 3,197.79 3,209.22 0.0M
2023-08-09 3,199.68 3,205.59 3,183.54 3,183.54 0.0M
2023-08-08 3,184.73 3,202.54 3,173.90 3,178.03 0.0M
2023-08-07 3,191.35 3,205.96 3,184.58 3,198.87 0.0M
2023-08-04 3,178.84 3,199.62 3,167.75 3,198.62 0.0M
2023-08-03 3,190.63 3,198.15 3,174.57 3,183.28 0.0M
2023-08-02 3,201.39 3,223.60 3,190.69 3,210.24 0.0M
2023-07-31 3,258.57 3,263.82 3,252.20 3,252.20 0.0M
2023-07-28 3,258.71 3,267.85 3,254.76 3,261.69 0.0M
2023-07-27 3,228.47 3,282.21 3,228.18 3,271.88 0.0M
2023-07-26 3,224.06 3,228.13 3,193.49 3,215.18 0.0M
2023-07-25 3,207.29 3,231.45 3,200.31 3,228.27 0.0M
2023-07-24 3,201.78 3,218.08 3,196.48 3,202.30 0.0M
2023-07-21 3,212.42 3,216.62 3,193.93 3,203.18 0.0M
2023-07-20 3,183.55 3,211.59 3,180.74 3,208.58 0.0M
2023-07-19 3,196.61 3,202.48 3,191.52 3,192.04 0.0M
2023-07-18 3,157.86 3,190.52 3,156.55 3,187.55 0.0M
2023-07-17 3,187.20 3,187.61 3,157.58 3,158.32 0.0M
2023-07-14 3,163.03 3,193.30 3,163.03 3,192.34 0.0M
2023-07-13 3,158.60 3,178.47 3,157.29 3,164.71 0.0M
2023-07-12 3,138.04 3,163.12 3,130.54 3,159.90 0.0M
2023-07-11 3,120.58 3,134.94 3,113.86 3,133.41 0.0M
2023-07-10 3,099.04 3,122.44 3,096.95 3,114.42 0.0M
2023-07-07 3,110.64 3,129.32 3,099.71 3,104.99 0.0M
2023-07-06 3,155.24 3,159.94 3,111.66 3,118.05 0.0M
2023-07-05 3,185.90 3,191.75 3,174.35 3,181.41 0.0M
2023-07-04 3,198.19 3,206.11 3,193.21 3,198.76 0.0M
2023-07-03 3,220.16 3,229.01 3,195.54 3,195.72 0.0M
2023-06-30 3,186.95 3,223.17 3,186.67 3,215.55 0.0M
2023-06-29 3,186.79 3,189.61 3,172.53 3,178.02 0.0M
2023-06-28 3,191.45 3,193.58 3,173.65 3,184.80 0.0M
2023-06-27 3,171.88 3,176.25 3,153.12 3,165.06 0.0M
2023-06-26 3,171.35 3,171.35 3,151.12 3,160.15 0.0M
2023-06-23 3,156.62 3,183.92 3,155.59 3,173.45 0.0M
2023-06-22 3,140.02 3,164.14 3,131.37 3,164.14 0.0M
2023-06-21 3,171.18 3,184.34 3,159.31 3,160.92 0.0M
2023-06-20 3,195.05 3,205.41 3,179.63 3,179.63 0.0M
2023-06-19 3,225.53 3,227.52 3,205.58 3,209.62 0.0M
2023-06-16 3,221.66 3,254.07 3,216.85 3,238.91 0.0M
2023-06-15 3,217.92 3,223.15 3,199.78 3,218.59 0.0M
2023-06-14 3,225.79 3,235.69 3,217.14 3,220.89 0.0M
2023-06-13 3,230.76 3,232.89 3,212.22 3,229.12 0.0M
2023-06-12 3,217.37 3,220.29 3,210.07 3,214.07 0.0M
2023-06-09 3,213.61 3,214.44 3,192.40 3,194.74 0.0M
2023-06-08 3,219.04 3,229.87 3,208.08 3,213.84 0.0M
2023-06-07 3,241.08 3,242.10 3,220.63 3,223.04 0.0M
2023-06-06 3,237.25 3,258.44 3,230.71 3,254.88 0.0M
2023-06-05 3,254.65 3,261.50 3,235.41 3,236.10 0.0M
2023-06-02 3,217.98 3,249.96 3,215.19 3,248.73 0.0M
2023-06-01 3,195.81 3,210.07 3,188.64 3,203.98 0.0M
2023-05-31 3,188.99 3,218.93 3,179.90 3,182.90 0.0M
2023-05-30 3,227.55 3,237.64 3,205.07 3,205.07 0.0M
2023-05-26 3,205.89 3,239.90 3,197.95 3,233.42 0.0M
2023-05-25 3,200.18 3,209.41 3,187.38 3,195.79 0.0M
2023-05-24 3,219.93 3,222.20 3,188.97 3,199.65 0.0M
2023-05-23 3,255.08 3,265.76 3,244.74 3,244.74 0.0M
2023-05-22 3,267.67 3,276.97 3,263.60 3,270.61 0.0M
2023-05-19 3,248.94 3,286.19 3,247.50 3,274.52 0.0M
2023-05-17 3,234.13 3,236.37 3,221.31 3,223.20 0.0M
2023-05-16 3,262.02 3,262.98 3,242.52 3,249.37 0.0M
2023-05-15 3,275.10 3,280.77 3,265.01 3,270.96 0.0M
2023-05-12 3,268.94 3,274.91 3,258.04 3,263.96 0.0M
2023-05-11 3,250.57 3,263.20 3,236.19 3,255.11 0.0M
2023-05-10 3,248.36 3,258.06 3,225.26 3,235.82 0.0M
2023-05-09 3,259.33 3,260.96 3,233.77 3,250.09 0.0M
2023-05-08 3,249.88 3,266.38 3,247.07 3,263.25 0.0M
2023-05-05 3,230.82 3,251.96 3,221.25 3,251.96 0.0M
2023-05-04 3,223.64 3,234.15 3,208.73 3,219.87 0.0M
2023-05-03 3,220.30 3,242.69 3,212.60 3,238.49 0.0M
2023-05-02 3,230.24 3,241.25 3,204.80 3,208.46 0.0M
2023-04-28 3,208.28 3,221.42 3,194.28 3,220.36 0.0M
2023-04-27 3,190.14 3,205.28 3,188.07 3,195.26 0.0M
2023-04-26 3,205.56 3,209.34 3,182.97 3,192.43 0.0M
2023-04-25 3,230.59 3,239.94 3,222.52 3,226.38 0.0M
2023-04-24 3,226.18 3,244.25 3,225.96 3,236.79 0.0M
2023-04-21 3,209.26 3,220.75 3,192.07 3,220.75 0.0M
2023-04-20 3,190.45 3,207.03 3,187.31 3,205.98 0.0M
2023-04-19 3,189.92 3,203.40 3,187.01 3,199.67 0.0M
2023-04-18 3,184.86 3,210.84 3,182.81 3,198.82 0.0M
2023-04-17 3,187.91 3,192.09 3,173.15 3,175.65 0.0M
2023-04-14 3,169.08 3,196.69 3,164.20 3,187.89 0.0M
2023-04-13 3,154.64 3,172.52 3,152.62 3,162.61 0.0M
2023-04-12 3,160.67 3,177.84 3,150.71 3,154.92 0.0M
2023-04-11 3,155.04 3,158.88 3,140.59 3,148.47 0.0M
2023-04-06 3,113.90 3,134.63 3,113.90 3,133.04 0.0M
2023-04-05 3,107.86 3,112.80 3,094.43 3,103.70 0.0M
2023-04-04 3,127.08 3,132.85 3,111.69 3,113.83 0.0M
2023-04-03 3,131.43 3,132.38 3,109.68 3,120.34 0.0M
2023-03-31 3,113.21 3,134.57 3,104.69 3,131.89 0.0M
2023-03-30 3,095.52 3,113.14 3,093.08 3,108.16 0.0M
2023-03-29 3,055.36 3,078.03 3,050.06 3,073.25 0.0M
2023-03-28 3,046.37 3,050.08 3,028.20 3,036.86 0.0M
2023-03-27 3,031.61 3,034.34 3,006.44 3,025.31 0.0M
2023-03-24 3,002.29 3,004.64 2,962.99 2,984.51 0.0M
2023-03-23 3,018.29 3,026.75 2,997.84 3,022.20 0.0M
2023-03-22 3,035.44 3,052.53 3,029.47 3,036.50 0.0M
2023-03-21 3,017.34 3,042.47 3,014.31 3,037.33 0.0M
2023-03-20 2,956.94 3,001.25 2,898.46 2,985.95 0.0M
2023-03-17 3,034.56 3,040.07 2,958.09 2,974.40 0.0M
2023-03-16 2,983.48 3,011.74 2,944.41 3,010.85 0.0M
2023-03-15 3,011.53 3,012.11 2,917.44 2,931.00 0.0M
2023-03-14 2,984.89 3,022.87 2,972.47 3,013.89 0.0M
2023-03-13 3,031.03 3,031.09 2,950.79 2,983.16 0.0M
2023-03-10 3,065.80 3,069.15 3,021.84 3,038.44 0.0M
2023-03-09 3,104.04 3,111.09 3,088.15 3,107.31 0.0M
2023-03-08 3,095.53 3,106.51 3,092.26 3,105.12 0.0M
2023-03-07 3,136.34 3,155.77 3,115.52 3,115.52 0.0M
2023-03-06 3,148.64 3,155.63 3,138.65 3,147.37 0.0M
2023-03-03 3,143.80 3,148.13 3,132.02 3,148.13 0.0M
2023-03-02 3,091.93 3,134.40 3,088.80 3,133.74 0.0M
2023-03-01 3,121.07 3,137.52 3,106.05 3,111.13 0.0M
2023-02-28 3,134.06 3,147.77 3,116.85 3,116.85 0.0M
2023-02-27 3,137.58 3,158.90 3,137.58 3,145.58 0.0M
2023-02-24 3,157.86 3,164.35 3,114.08 3,127.03 0.0M
2023-02-23 3,158.64 3,160.94 3,144.12 3,144.76 0.0M
2023-02-22 3,134.23 3,155.10 3,113.32 3,147.95 0.0M
2023-02-21 3,146.27 3,149.50 3,112.87 3,143.71 0.0M
2023-02-20 3,155.73 3,159.78 3,144.78 3,150.57 0.0M
2023-02-17 3,125.81 3,153.14 3,108.70 3,146.23 0.0M
2023-02-16 3,162.80 3,165.01 3,124.42 3,140.53 0.0M
2023-02-15 3,118.22 3,149.37 3,115.77 3,145.90 0.0M
2023-02-14 3,127.01 3,152.01 3,122.48 3,128.90 0.0M
2023-02-13 3,099.62 3,119.70 3,097.96 3,119.70 0.0M
2023-02-10 3,111.76 3,116.46 3,071.29 3,097.59 0.0M
2023-02-09 3,153.71 3,163.12 3,126.38 3,129.76 0.0M
2023-02-08 3,175.98 3,176.65 3,144.54 3,144.61 0.0M
2023-02-07 3,156.10 3,158.79 3,132.68 3,139.42 0.0M
2023-02-06 3,168.66 3,172.42 3,141.15 3,155.34 0.0M
2023-02-03 3,149.08 3,183.77 3,143.22 3,182.81 0.0M
2023-02-02 3,128.73 3,156.81 3,127.49 3,155.51 0.0M
2023-02-01 3,120.51 3,130.09 3,105.93 3,112.11 0.0M
2023-01-31 3,135.67 3,135.93 3,100.25 3,115.39 0.0M
2023-01-30 3,120.99 3,149.68 3,117.60 3,143.91 0.0M
2023-01-27 3,137.94 3,143.20 3,126.92 3,138.82 0.0M
2023-01-26 3,141.01 3,150.21 3,131.92 3,133.59 0.0M
2023-01-25 3,122.85 3,129.03 3,102.34 3,129.03 0.0M
2023-01-24 3,134.32 3,137.81 3,122.31 3,131.10 0.0M
2023-01-23 3,101.79 3,125.39 3,094.67 3,125.01 0.0M
2023-01-20 3,084.69 3,095.32 3,081.36 3,092.07 0.0M
2023-01-19 3,096.61 3,113.42 3,075.47 3,075.47 0.0M
2023-01-18 3,119.78 3,133.51 3,114.99 3,118.42 0.0M
2023-01-17 3,119.40 3,133.37 3,108.62 3,119.63 0.0M
2023-01-16 3,091.94 3,124.49 3,087.92 3,124.49 0.0M
2023-01-13 3,089.28 3,099.02 3,071.48 3,082.28 0.0M
2023-01-12 3,084.28 3,098.92 3,073.39 3,087.45 0.0M
2023-01-11 3,050.01 3,089.14 3,037.67 3,075.38 0.0M
2023-01-10 3,035.91 3,051.55 3,030.49 3,047.52 0.0M
2023-01-09 3,039.47 3,066.08 3,034.98 3,062.02 0.0M
2023-01-06 3,007.66 3,027.41 2,996.38 3,026.09 0.0M
2023-01-05 3,009.27 3,017.88 2,996.98 3,006.74 0.0M
2023-01-04 2,981.25 3,018.25 2,980.37 3,018.25 0.0M
2023-01-03 2,933.37 2,975.43 2,927.50 2,967.66 0.0M