Swiss Mid Price (SMIM)

SMIM
🏛️ スイス →
2,753.85
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
09:00 2,791.71 2,791.71 2,791.71 2,791.71 106.3K
09:05 2,788.32 2,788.32 2,785.02 2,785.02 143.9K
09:10 2,786.22 2,786.22 2,786.22 2,786.22 20.3K
09:15 2,784.47 2,784.47 2,783.23 2,783.23 53.6K
09:20 2,783.51 2,784.77 2,783.51 2,784.77 40.4K
09:25 2,786.70 2,786.70 2,786.70 2,786.70 15.2K
09:30 2,787.83 2,788.39 2,787.83 2,788.39 47.1K
09:35 2,788.30 2,789.63 2,788.30 2,789.63 35.2K
09:40 2,789.43 2,789.43 2,789.43 2,789.43 13.6K
09:45 2,789.61 2,789.61 2,787.00 2,787.00 125.2K
09:50 2,785.33 2,785.51 2,785.33 2,785.51 32.7K
09:55 2,785.69 2,785.69 2,785.69 2,785.69 5.5K
10:00 2,785.22 2,785.22 2,784.73 2,784.73 28.6K
10:05 2,785.25 2,785.25 2,784.25 2,784.25 44.3K
10:10 2,783.32 2,783.32 2,783.32 2,783.32 7.4K
10:15 2,783.59 2,783.59 2,782.69 2,782.69 58.5K
10:20 2,783.51 2,784.89 2,783.51 2,784.89 17.1K
10:25 2,784.87 2,784.87 2,784.87 2,784.87 16.2K
10:30 2,782.95 2,782.95 2,780.35 2,780.35 21.4K
10:35 2,780.08 2,780.08 2,779.02 2,779.02 12.7K
10:40 2,776.92 2,776.92 2,776.92 2,776.92 15.8K
10:45 2,777.69 2,777.69 2,777.49 2,777.49 14.4K
10:50 2,777.46 2,777.46 2,776.36 2,776.36 47.0K
10:55 2,776.39 2,776.39 2,776.39 2,776.39 90.7K
11:00 2,776.70 2,777.41 2,776.70 2,777.41 28.9K
11:05 2,776.11 2,776.11 2,775.03 2,775.03 28.0K
11:10 2,774.35 2,774.35 2,774.35 2,774.35 5.5K
11:15 2,774.27 2,774.27 2,772.61 2,772.61 37.5K
11:20 2,774.17 2,774.32 2,774.17 2,774.32 9.0K
11:25 2,774.20 2,774.20 2,774.20 2,774.20 14.2K
11:30 2,773.14 2,773.14 2,772.49 2,772.49 19.3K
11:35 2,771.95 2,771.95 2,771.57 2,771.57 9.0K
11:40 2,770.89 2,770.89 2,770.89 2,770.89 8.2K
11:45 2,770.33 2,770.33 2,769.81 2,769.81 32.6K
11:50 2,769.91 2,769.91 2,769.30 2,769.30 15.8K
11:55 2,769.88 2,769.88 2,769.88 2,769.88 6.0K
12:00 2,769.09 2,769.09 2,767.77 2,767.77 63.0K
12:05 2,767.55 2,767.90 2,767.55 2,767.90 27.4K
12:10 2,768.50 2,768.50 2,768.50 2,768.50 3.5K
12:15 2,768.36 2,768.36 2,768.07 2,768.07 43.5K
12:20 2,769.83 2,770.49 2,769.83 2,770.49 14.6K
12:25 2,769.50 2,769.50 2,769.50 2,769.50 5.8K
12:30 2,769.10 2,769.10 2,768.24 2,768.24 5.9K
12:35 2,767.60 2,767.99 2,767.60 2,767.99 40.5K
12:40 2,768.46 2,768.46 2,768.46 2,768.46 6.6K
12:45 2,768.07 2,768.07 2,767.39 2,767.39 12.9K
12:50 2,768.21 2,768.21 2,767.20 2,767.20 7.0K
12:55 2,767.14 2,767.14 2,767.14 2,767.14 13.5K
13:00 2,767.50 2,767.50 2,766.56 2,766.56 7.5K
13:05 2,767.10 2,767.10 2,766.11 2,766.11 8.2K
13:10 2,764.13 2,764.13 2,764.13 2,764.13 23.8K
13:15 2,763.08 2,763.08 2,762.91 2,762.91 8.6K
13:20 2,760.37 2,760.39 2,760.37 2,760.39 28.0K
13:25 2,760.66 2,760.66 2,760.66 2,760.66 7.1K
13:30 2,760.64 2,760.64 2,758.65 2,758.65 78.4K
13:35 2,758.93 2,758.93 2,758.77 2,758.77 24.5K
13:40 2,758.46 2,758.46 2,758.46 2,758.46 19.6K
13:45 2,758.60 2,759.62 2,758.60 2,759.62 103.6K
13:50 2,760.73 2,761.12 2,760.73 2,761.12 39.3K
13:55 2,761.38 2,761.38 2,761.38 2,761.38 46.7K
14:00 2,760.77 2,760.77 2,760.62 2,760.62 116.6K
14:05 2,761.49 2,761.52 2,761.49 2,761.52 26.9K
14:10 2,761.07 2,761.07 2,761.07 2,761.07 12.6K
14:15 2,760.82 2,760.92 2,760.82 2,760.92 33.9K
14:20 2,761.18 2,761.52 2,761.18 2,761.52 36.6K
14:25 2,761.58 2,761.58 2,761.58 2,761.58 10.4K
14:30 2,761.54 2,761.54 2,758.82 2,758.82 39.6K
14:35 2,757.76 2,757.76 2,757.07 2,757.07 38.7K
14:40 2,756.75 2,756.75 2,756.75 2,756.75 10.5K
14:45 2,758.69 2,758.92 2,758.69 2,758.92 31.0K
14:50 2,759.18 2,759.18 2,758.32 2,758.32 15.6K
14:55 2,757.59 2,757.59 2,757.59 2,757.59 16.0K
15:00 2,758.82 2,759.49 2,758.82 2,759.49 16.0K
15:05 2,760.50 2,761.19 2,760.50 2,761.19 50.2K
15:10 2,760.44 2,760.44 2,760.44 2,760.44 50.9K
15:15 2,758.38 2,758.50 2,758.38 2,758.50 18.0K
15:20 2,759.63 2,759.63 2,759.16 2,759.16 16.2K
15:25 2,759.13 2,759.13 2,759.13 2,759.13 12.3K
15:30 2,759.34 2,760.92 2,759.34 2,760.92 51.0K
15:35 2,762.16 2,762.16 2,761.04 2,761.04 18.7K
15:40 2,759.05 2,759.05 2,759.05 2,759.05 18.0K
15:45 2,761.17 2,762.51 2,761.17 2,762.51 35.8K
15:50 2,764.15 2,764.15 2,763.66 2,763.66 20.5K
15:55 2,762.07 2,762.93 2,762.07 2,762.93 29.9K
16:00 2,762.07 2,762.07 2,762.07 2,762.07 18.8K
16:05 2,761.96 2,761.96 2,761.93 2,761.93 29.9K
16:10 2,762.34 2,762.34 2,762.34 2,762.34 29.5K
16:15 2,760.48 2,760.48 2,759.48 2,759.48 24.6K
16:20 2,759.35 2,761.29 2,759.35 2,761.29 30.0K
16:25 2,762.28 2,762.28 2,762.28 2,762.28 34.0K
16:30 2,761.57 2,762.02 2,761.57 2,762.02 18.4K
16:35 2,762.41 2,762.85 2,762.41 2,762.85 28.9K
16:40 2,762.49 2,762.49 2,762.49 2,762.49 15.3K
16:45 2,761.69 2,762.10 2,761.69 2,762.10 21.5K
16:50 2,761.90 2,762.72 2,761.90 2,762.72 75.2K
16:55 2,762.13 2,762.13 2,762.13 2,762.13 23.5K
17:00 2,762.49 2,762.49 2,761.78 2,761.78 38.5K
17:05 2,761.44 2,761.44 2,760.70 2,760.70 41.2K
17:10 2,761.23 2,761.23 2,761.23 2,761.23 12.2K
17:15 2,761.23 2,761.23 2,760.15 2,760.15 26.2K
17:20 2,759.00 2,759.00 2,759.00 2,759.00 14.0K
17:25 2,759.00 2,759.00 2,759.00 2,759.00 2,573.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,757.48 2,763.17 2,747.69 2,753.85 5.3M
2025-09-25 2,792.03 2,792.29 2,756.53 2,759.00 5.6M
2025-09-24 2,808.75 2,811.51 2,796.96 2,802.40 4.5M
2025-09-23 2,815.74 2,828.82 2,811.25 2,818.64 6.0M
2025-09-22 2,817.76 2,828.36 2,809.09 2,817.11 6.1M
2025-09-19 2,820.61 2,823.82 2,806.44 2,821.53 22.0M
2025-09-18 2,837.99 2,840.08 2,812.54 2,821.25 7.4M
2025-09-17 2,838.39 2,843.34 2,829.12 2,831.31 5.6M
2025-09-16 2,868.58 2,870.47 2,831.69 2,838.03 5.9M
2025-09-15 2,892.39 2,898.61 2,874.48 2,877.21 4.5M
2025-09-12 2,892.91 2,896.98 2,882.70 2,887.06 3.5M
2025-09-11 2,885.83 2,890.53 2,877.00 2,884.58 5.2M
2025-09-10 2,891.53 2,899.11 2,870.47 2,872.07 4.6M
2025-09-09 2,883.30 2,883.71 2,868.52 2,876.37 4.4M
2025-09-08 2,878.85 2,880.31 2,866.15 2,873.55 3.6M
2025-09-05 2,876.78 2,887.68 2,865.97 2,872.91 5.8M
2025-09-04 2,842.82 2,874.64 2,841.86 2,862.78 4.9M
2025-09-03 2,821.46 2,837.54 2,813.13 2,837.54 5.0M
2025-09-02 2,840.93 2,845.98 2,799.25 2,806.34 5.8M
2025-09-01 2,862.92 2,868.07 2,845.10 2,849.82 3.8M
2025-08-29 2,871.76 2,881.82 2,857.24 2,857.80 4.9M
2025-08-28 2,882.68 2,887.94 2,862.69 2,870.86 4.3M
2025-08-27 2,863.94 2,879.42 2,862.55 2,875.19 3.8M
2025-08-26 2,870.52 2,888.09 2,868.14 2,869.67 9.4M
2025-08-25 2,890.80 2,902.11 2,884.77 2,884.85 3.7M
2025-08-22 2,869.44 2,900.99 2,869.44 2,892.85 5.1M
2025-08-21 2,889.22 2,891.51 2,870.87 2,877.06 6.1M
2025-08-20 2,864.86 2,893.28 2,862.87 2,884.67 3.8M
2025-08-19 2,837.30 2,872.77 2,837.28 2,870.67 4.8M
2025-08-18 2,838.54 2,844.59 2,828.31 2,835.75 3.6M
2025-08-15 2,853.06 2,854.69 2,832.42 2,836.37 3.6M
2025-08-14 2,846.29 2,858.08 2,832.80 2,840.57 4.7M
2025-08-13 2,855.71 2,860.69 2,833.86 2,838.72 4.9M
2025-08-12 2,848.72 2,854.57 2,830.85 2,851.08 3.9M
2025-08-11 2,855.04 2,862.01 2,841.15 2,844.82 4.6M
2025-08-08 2,869.25 2,872.93 2,845.05 2,845.18 5.1M
2025-08-07 2,824.23 2,876.49 2,822.48 2,874.50 5.7M
2025-08-06 2,826.75 2,832.15 2,804.67 2,812.76 6.1M
2025-08-05 2,832.17 2,836.33 2,818.86 2,820.63 7.9M
2025-08-04 2,799.99 2,824.64 2,786.68 2,821.82 7.3M
2025-07-31 2,850.22 2,861.25 2,831.47 2,831.47 6.8M
2025-07-30 2,865.60 2,879.48 2,856.18 2,856.18 5.6M
2025-07-29 2,867.05 2,871.91 2,858.80 2,862.75 4.7M
2025-07-28 2,906.28 2,906.68 2,867.92 2,867.92 4.9M
2025-07-25 2,902.81 2,904.90 2,879.31 2,885.27 3.7M
2025-07-24 2,886.00 2,910.93 2,884.60 2,904.67 5.2M
2025-07-23 2,878.37 2,894.87 2,868.52 2,882.05 7.5M
2025-07-22 2,888.17 2,895.16 2,850.10 2,864.06 4.7M
2025-07-21 2,901.44 2,917.99 2,892.53 2,901.33 3.4M
2025-07-18 2,881.60 2,901.60 2,881.60 2,897.96 4.9M
2025-07-17 2,860.80 2,883.82 2,859.97 2,879.45 5.1M
2025-07-16 2,856.66 2,866.75 2,844.14 2,848.26 4.3M
2025-07-15 2,856.35 2,879.42 2,856.35 2,860.94 3.3M
2025-07-14 2,846.45 2,856.67 2,839.93 2,856.67 3.3M
2025-07-11 2,864.58 2,865.56 2,851.81 2,857.81 4.8M
2025-07-10 2,856.35 2,870.76 2,849.23 2,870.76 5.4M
2025-07-09 2,846.12 2,863.92 2,836.59 2,843.32 4.2M
2025-07-08 2,836.46 2,847.65 2,827.08 2,847.65 4.9M
2025-07-07 2,825.75 2,838.63 2,823.48 2,836.18 3.2M
2025-07-04 2,813.01 2,830.72 2,801.30 2,822.06 4.6M
2025-07-03 2,829.85 2,834.54 2,817.85 2,826.01 5.4M
2025-07-02 2,814.89 2,821.90 2,803.12 2,820.25 6.0M
2025-07-01 2,795.19 2,806.90 2,782.26 2,800.25 6.6M
2025-06-30 2,816.11 2,821.49 2,791.40 2,802.21 5.9M
2025-06-27 2,798.88 2,823.76 2,796.98 2,816.38 5.7M
2025-06-26 2,776.52 2,786.16 2,769.87 2,784.38 4.6M
2025-06-25 2,785.90 2,789.38 2,767.42 2,767.42 7.2M
2025-06-24 2,804.67 2,810.14 2,773.75 2,778.94 5.7M
2025-06-23 2,771.68 2,784.26 2,764.83 2,781.09 4.6M
2025-06-20 2,801.52 2,815.43 2,785.76 2,786.88 11.0M
2025-06-19 2,784.07 2,799.48 2,776.21 2,792.44 5.2M
2025-06-18 2,794.40 2,813.78 2,792.92 2,802.84 5.0M
2025-06-17 2,792.65 2,807.94 2,780.88 2,796.40 4.7M
2025-06-16 2,804.00 2,819.37 2,800.97 2,807.31 5.1M
2025-06-13 2,820.45 2,824.99 2,803.20 2,804.69 6.2M
2025-06-12 2,836.22 2,846.77 2,818.53 2,843.71 6.3M
2025-06-11 2,842.71 2,859.73 2,842.71 2,844.43 5.4M
2025-06-10 2,830.73 2,850.77 2,828.60 2,843.39 4.5M
2025-06-06 2,811.83 2,833.03 2,811.44 2,830.54 4.1M
2025-06-05 2,821.84 2,832.74 2,804.03 2,821.47 11.2M
2025-06-04 2,802.11 2,834.68 2,799.38 2,814.04 6.3M
2025-06-03 2,807.01 2,808.05 2,787.03 2,800.06 5.1M
2025-06-02 2,796.72 2,806.23 2,783.94 2,800.33 6.7M
2025-05-30 2,791.86 2,818.19 2,791.86 2,803.72 11.3M
2025-05-28 2,799.00 2,817.20 2,788.47 2,788.47 4.2M
2025-05-27 2,802.39 2,821.67 2,802.35 2,809.50 5.5M
2025-05-26 2,790.18 2,810.66 2,786.78 2,806.57 3.4M
2025-05-23 2,782.40 2,792.85 2,727.75 2,768.13 6.3M
2025-05-22 2,786.32 2,794.07 2,766.25 2,781.42 6.2M
2025-05-21 2,795.59 2,801.79 2,783.46 2,801.16 5.2M
2025-05-20 2,795.24 2,810.93 2,788.36 2,806.57 5.0M
2025-05-19 2,776.24 2,795.16 2,769.12 2,795.16 4.5M
2025-05-16 2,776.47 2,791.60 2,768.58 2,777.30 5.7M
2025-05-15 2,747.69 2,771.99 2,747.69 2,771.95 6.2M
2025-05-14 2,743.30 2,758.54 2,740.74 2,753.78 0.0M
2025-05-13 2,742.49 2,754.62 2,741.97 2,747.77 0.0M
2025-05-12 2,734.16 2,745.16 2,717.97 2,744.72 0.0M
2025-05-09 2,707.55 2,719.05 2,702.16 2,719.05 0.0M
2025-05-08 2,692.53 2,719.00 2,687.30 2,703.12 0.0M
2025-05-07 2,692.19 2,693.33 2,677.41 2,679.29 0.0M
2025-05-06 2,689.50 2,699.20 2,674.94 2,695.49 0.0M
2025-05-05 2,685.61 2,695.57 2,680.45 2,685.61 0.0M
2025-05-02 2,657.08 2,688.52 2,650.58 2,687.52 0.0M
2025-04-30 2,637.33 2,646.39 2,613.83 2,643.85 0.0M
2025-04-29 2,603.33 2,620.21 2,599.58 2,611.37 0.0M
2025-04-28 2,590.26 2,608.29 2,588.56 2,608.00 6.4M
2025-04-25 2,585.54 2,592.30 2,566.77 2,587.97 6.9M
2025-04-24 2,526.26 2,571.77 2,521.26 2,571.77 6.4M
2025-04-23 2,523.65 2,546.86 2,510.03 2,529.06 8.1M
2025-04-22 2,489.79 2,504.76 2,470.19 2,504.76 5.8M
2025-04-17 2,484.95 2,497.41 2,473.18 2,497.41 5.9M
2025-04-16 2,483.14 2,496.81 2,471.82 2,496.81 8.9M
2025-04-15 2,479.94 2,510.62 2,479.14 2,510.37 6.6M
2025-04-14 2,447.85 2,481.64 2,438.78 2,475.33 7.8M
2025-04-11 2,441.67 2,442.12 2,384.91 2,433.56 7.4M
2025-04-10 2,378.03 2,606.93 2,376.09 2,427.15 13.4M
2025-04-09 2,425.48 2,435.51 2,332.71 2,368.10 10.7M
2025-04-08 2,411.08 2,476.40 2,404.74 2,453.63 11.5M
2025-04-07 2,487.39 2,493.52 2,303.67 2,387.40 19.4M
2025-04-04 2,578.12 2,598.13 2,468.39 2,496.13 15.6M
2025-04-03 2,653.84 2,655.63 2,603.13 2,605.74 13.6M
2025-04-02 2,690.34 2,690.44 2,662.82 2,685.57 6.0M
2025-04-01 2,717.77 2,721.06 2,694.58 2,709.26 5.6M
2025-03-31 2,712.17 2,714.99 2,690.29 2,694.37 8.4M
2025-03-28 2,734.97 2,749.34 2,725.95 2,734.15 5.6M
2025-03-27 2,736.90 2,739.98 2,728.01 2,739.26 7.6M
2025-03-26 2,770.60 2,770.60 2,747.70 2,755.64 6.3M
2025-03-25 2,761.73 2,782.28 2,761.63 2,771.05 6.2M
2025-03-24 2,774.16 2,776.66 2,754.72 2,757.21 4.7M
2025-03-21 2,767.58 2,770.11 2,751.21 2,770.11 13.4M
2025-03-20 2,772.55 2,778.51 2,756.15 2,774.59 5.3M
2025-03-19 2,775.17 2,784.84 2,769.20 2,775.33 5.0M
2025-03-18 2,784.38 2,788.90 2,770.43 2,779.35 5.5M
2025-03-17 2,751.55 2,773.26 2,751.51 2,773.01 4.2M
2025-03-14 2,735.19 2,746.77 2,727.85 2,746.77 5.5M
2025-03-13 2,744.42 2,756.13 2,729.41 2,735.88 5.6M
2025-03-12 2,748.10 2,762.14 2,739.95 2,752.09 6.5M
2025-03-11 2,781.65 2,782.70 2,721.56 2,722.17 8.0M
2025-03-10 2,805.14 2,805.42 2,768.99 2,779.40 6.1M
2025-03-07 2,775.26 2,804.43 2,760.63 2,802.62 6.6M
2025-03-06 2,815.79 2,819.87 2,782.03 2,796.69 7.1M
2025-03-05 2,810.65 2,837.26 2,807.97 2,824.42 8.5M
2025-03-04 2,796.59 2,820.32 2,796.59 2,802.18 10.5M
2025-03-03 2,780.49 2,810.70 2,774.73 2,804.49 7.7M
2025-02-28 2,768.34 2,780.13 2,759.45 2,780.13 24.4M
2025-02-27 2,785.46 2,793.43 2,775.97 2,781.21 6.6M
2025-02-26 2,798.00 2,815.19 2,793.54 2,802.08 5.2M
2025-02-25 2,817.27 2,819.68 2,794.91 2,797.83 6.0M
2025-02-24 2,838.31 2,838.97 2,813.17 2,822.42 5.6M
2025-02-21 2,836.13 2,845.56 2,828.04 2,835.92 5.5M
2025-02-20 2,819.17 2,829.39 2,818.39 2,827.06 6.1M
2025-02-19 2,825.91 2,836.32 2,814.84 2,827.38 6.0M
2025-02-18 2,834.30 2,842.02 2,822.00 2,834.98 6.4M
2025-02-17 2,836.06 2,836.18 2,826.52 2,832.93 4.5M
2025-02-14 2,848.29 2,855.33 2,838.47 2,840.88 5.7M
2025-02-13 2,832.42 2,847.00 2,820.82 2,847.00 7.1M
2025-02-12 2,815.28 2,822.11 2,801.97 2,814.38 6.5M
2025-02-11 2,792.11 2,814.91 2,792.07 2,810.90 7.3M
2025-02-10 2,775.37 2,792.49 2,774.35 2,790.00 5.4M
2025-02-07 2,785.06 2,794.91 2,772.06 2,772.60 5.9M
2025-02-06 2,770.40 2,787.25 2,765.29 2,787.00 6.7M
2025-02-05 2,740.33 2,764.71 2,738.35 2,764.71 4.9M
2025-02-04 2,749.62 2,752.15 2,735.34 2,745.91 10.0M
2025-02-03 2,760.36 2,761.62 2,733.96 2,754.02 11.7M
2025-01-31 2,811.67 2,817.73 2,799.58 2,799.58 6.0M
2025-01-30 2,779.43 2,813.27 2,773.23 2,808.35 6.5M
2025-01-29 2,780.95 2,787.86 2,777.32 2,779.10 6.4M
2025-01-28 2,764.89 2,782.92 2,762.47 2,770.91 4.9M
2025-01-27 2,749.85 2,762.64 2,740.14 2,756.16 7.7M
2025-01-24 2,766.56 2,777.33 2,758.25 2,763.55 5.8M
2025-01-23 2,735.44 2,752.82 2,733.15 2,752.82 5.4M
2025-01-22 2,739.68 2,745.09 2,732.11 2,742.57 6.2M
2025-01-21 2,706.82 2,735.12 2,705.63 2,735.12 5.6M
2025-01-20 2,704.26 2,710.63 2,694.62 2,706.62 4.8M
2025-01-17 2,692.11 2,701.75 2,689.77 2,701.75 6.5M
2025-01-16 2,687.65 2,695.71 2,670.74 2,681.44 6.7M
2025-01-15 2,642.77 2,673.21 2,641.75 2,670.92 5.7M
2025-01-14 2,647.62 2,668.27 2,645.93 2,651.83 6.3M
2025-01-13 2,645.35 2,647.58 2,627.20 2,632.12 4.8M
2025-01-10 2,656.71 2,673.45 2,654.91 2,658.72 5.1M
2025-01-09 2,659.61 2,669.49 2,656.18 2,658.56 5.1M
2025-01-08 2,670.61 2,681.60 2,653.44 2,667.97 5.2M
2025-01-07 2,648.55 2,667.96 2,644.59 2,667.17 5.9M
2025-01-06 2,630.58 2,653.10 2,621.95 2,649.87 5.4M
2025-01-03 2,638.30 2,640.77 2,615.93 2,626.81 5.5M