Swiss Performance Extra (SPIEX)

SPIEX
🏛️ スイス →
5,643.37
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
2022-12-30 4,689.47 4,702.53 4,656.77 4,656.77 0.0M
2022-12-29 4,641.07 4,702.39 4,634.64 4,702.20 0.0M
2022-12-28 4,668.66 4,692.77 4,657.61 4,657.61 0.0M
2022-12-27 4,676.35 4,688.45 4,662.39 4,674.72 0.0M
2022-12-23 4,643.30 4,669.62 4,635.77 4,662.57 0.0M
2022-12-22 4,661.95 4,692.72 4,626.80 4,636.44 0.0M
2022-12-21 4,600.42 4,665.96 4,597.90 4,664.81 0.0M
2022-12-20 4,591.53 4,608.09 4,565.91 4,581.04 0.0M
2022-12-19 4,643.86 4,661.51 4,631.66 4,631.66 0.0M
2022-12-16 4,681.36 4,681.79 4,602.52 4,635.24 0.0M
2022-12-15 4,739.36 4,754.85 4,676.72 4,683.03 0.0M
2022-12-14 4,762.46 4,786.20 4,750.52 4,782.25 0.0M
2022-12-13 4,731.32 4,826.95 4,700.23 4,773.89 0.0M
2022-12-12 4,707.60 4,714.81 4,682.36 4,713.66 0.0M
2022-12-09 4,678.62 4,728.98 4,674.76 4,728.85 0.0M
2022-12-08 4,669.73 4,675.50 4,636.40 4,663.23 0.0M
2022-12-07 4,674.49 4,682.47 4,640.93 4,663.95 0.0M
2022-12-06 4,742.73 4,745.72 4,683.87 4,703.37 0.0M
2022-12-05 4,789.50 4,793.42 4,755.80 4,762.67 0.0M
2022-12-02 4,771.25 4,828.17 4,760.54 4,795.30 0.0M
2022-12-01 4,782.15 4,801.01 4,764.57 4,781.78 0.0M
2022-11-30 4,728.85 4,746.66 4,719.74 4,727.47 0.0M
2022-11-29 4,748.92 4,751.93 4,705.65 4,705.80 0.0M
2022-11-28 4,787.87 4,797.17 4,752.63 4,752.63 0.0M
2022-11-25 4,805.83 4,814.80 4,790.15 4,807.52 0.0M
2022-11-24 4,766.36 4,822.25 4,764.37 4,820.56 0.0M
2022-11-23 4,732.67 4,772.79 4,713.07 4,772.79 0.0M
2022-11-22 4,717.81 4,743.66 4,705.05 4,738.01 0.0M
2022-11-21 4,706.53 4,747.10 4,700.33 4,731.80 0.0M
2022-11-18 4,719.74 4,750.53 4,687.22 4,735.14 0.0M
2022-11-17 4,734.81 4,757.04 4,686.13 4,710.14 0.0M
2022-11-16 4,806.50 4,806.50 4,712.69 4,716.12 0.0M
2022-11-15 4,828.37 4,840.68 4,792.96 4,819.43 0.0M
2022-11-14 4,858.45 4,858.45 4,821.00 4,826.20 0.0M
2022-11-11 4,858.97 4,888.62 4,826.59 4,865.24 0.0M
2022-11-10 4,629.22 4,811.90 4,604.83 4,810.87 0.0M
2022-11-09 4,626.30 4,657.91 4,622.50 4,653.83 0.0M
2022-11-08 4,546.16 4,624.80 4,546.11 4,624.80 0.0M
2022-11-07 4,502.87 4,566.87 4,502.87 4,561.93 0.0M
2022-11-04 4,455.00 4,551.54 4,455.00 4,518.87 0.0M
2022-11-03 4,456.62 4,462.83 4,414.20 4,445.28 0.0M
2022-11-02 4,509.21 4,522.79 4,483.38 4,504.47 0.0M
2022-11-01 4,538.72 4,580.97 4,497.47 4,500.56 0.0M
2022-10-31 4,508.48 4,515.75 4,488.51 4,515.75 0.0M
2022-10-28 4,490.87 4,507.22 4,459.81 4,505.74 0.0M
2022-10-27 4,557.47 4,565.00 4,512.90 4,528.30 0.0M
2022-10-26 4,536.49 4,582.81 4,532.56 4,582.81 0.0M
2022-10-25 4,476.46 4,556.32 4,471.07 4,550.60 0.0M
2022-10-24 4,430.88 4,487.21 4,412.42 4,470.03 0.0M
2022-10-21 4,383.60 4,422.65 4,358.15 4,400.90 0.0M
2022-10-20 4,389.06 4,430.65 4,376.92 4,424.50 0.0M
2022-10-19 4,457.82 4,457.82 4,394.66 4,398.51 0.0M
2022-10-18 4,429.80 4,486.25 4,429.80 4,454.94 0.0M
2022-10-17 4,310.92 4,406.53 4,291.93 4,391.00 0.0M
2022-10-14 4,328.91 4,378.72 4,295.05 4,314.61 0.0M
2022-10-13 4,243.13 4,285.10 4,166.48 4,283.17 0.0M
2022-10-12 4,272.51 4,291.57 4,246.94 4,267.07 0.0M
2022-10-11 4,282.05 4,300.23 4,251.63 4,278.76 0.0M
2022-10-10 4,298.44 4,341.46 4,278.68 4,316.46 0.0M
2022-10-07 4,396.57 4,418.92 4,323.66 4,333.46 0.0M
2022-10-06 4,462.07 4,467.51 4,403.86 4,416.31 0.0M
2022-10-05 4,462.34 4,481.14 4,423.46 4,433.22 0.0M
2022-10-04 4,382.52 4,484.72 4,382.52 4,484.72 0.0M
2022-10-03 4,296.12 4,353.19 4,253.77 4,351.00 0.0M
2022-09-30 4,248.34 4,339.33 4,248.34 4,339.33 0.0M
2022-09-29 4,288.86 4,288.86 4,212.38 4,239.98 0.0M
2022-09-28 4,293.88 4,312.56 4,219.42 4,312.56 0.0M
2022-09-27 4,316.96 4,353.50 4,304.25 4,314.64 0.0M
2022-09-26 4,289.85 4,320.03 4,282.95 4,301.48 0.0M
2022-09-23 4,385.28 4,387.75 4,285.37 4,310.18 0.0M
2022-09-22 4,432.48 4,477.40 4,394.95 4,394.95 0.0M
2022-09-21 4,457.31 4,492.09 4,454.85 4,492.09 0.0M
2022-09-20 4,540.37 4,561.62 4,478.96 4,485.04 0.0M
2022-09-19 4,534.53 4,534.53 4,481.88 4,531.57 0.0M
2022-09-16 4,545.68 4,561.28 4,526.01 4,546.78 0.0M
2022-09-15 4,626.94 4,649.67 4,578.90 4,582.17 0.0M
2022-09-14 4,639.06 4,662.25 4,594.82 4,628.12 0.0M
2022-09-13 4,798.79 4,799.71 4,676.68 4,677.07 0.0M
2022-09-12 4,739.65 4,780.72 4,738.00 4,772.99 0.0M
2022-09-09 4,688.28 4,734.48 4,688.28 4,724.58 0.0M
2022-09-08 4,690.53 4,690.53 4,614.57 4,672.44 0.0M
2022-09-07 4,657.42 4,668.59 4,626.90 4,668.54 0.0M
2022-09-06 4,683.45 4,722.92 4,659.38 4,677.56 0.0M
2022-09-05 4,684.94 4,694.69 4,656.74 4,680.75 0.0M
2022-09-02 4,697.67 4,756.42 4,684.83 4,756.42 0.0M
2022-09-01 4,712.29 4,727.74 4,659.03 4,659.03 0.0M
2022-08-31 4,773.17 4,805.64 4,748.63 4,777.36 0.0M
2022-08-30 4,789.70 4,826.48 4,750.54 4,762.30 0.0M
2022-08-29 4,753.34 4,791.38 4,737.00 4,787.53 0.0M
2022-08-26 4,906.62 4,907.72 4,805.60 4,805.60 0.0M
2022-08-25 4,891.08 4,899.25 4,860.02 4,891.09 0.0M
2022-08-24 4,826.66 4,883.52 4,796.01 4,880.14 0.0M
2022-08-23 4,853.31 4,885.97 4,842.07 4,847.80 0.0M
2022-08-22 4,934.71 4,948.85 4,878.18 4,884.92 0.0M
2022-08-19 4,976.27 5,004.48 4,948.04 4,953.83 0.0M
2022-08-18 4,948.60 5,001.36 4,947.27 4,997.48 0.0M
2022-08-17 5,024.82 5,048.57 4,955.60 4,961.39 0.0M
2022-08-16 5,111.50 5,111.50 5,003.66 5,027.75 0.0M
2022-08-15 5,127.71 5,139.97 5,107.64 5,119.17 0.0M
2022-08-12 5,133.27 5,161.58 5,101.68 5,101.68 0.0M
2022-08-11 5,122.98 5,153.82 5,097.90 5,153.82 0.0M
2022-08-10 4,986.10 5,092.07 4,969.60 5,091.91 0.0M
2022-08-09 5,075.24 5,085.52 5,014.10 5,019.32 0.0M
2022-08-08 5,080.57 5,105.73 5,067.99 5,079.59 0.0M
2022-08-05 5,102.32 5,119.51 5,045.12 5,047.65 0.0M
2022-08-04 5,072.18 5,115.09 5,072.18 5,095.45 0.0M
2022-08-03 5,006.11 5,076.58 5,004.16 5,076.26 0.0M
2022-08-02 5,029.76 5,029.76 4,965.21 5,017.10 0.0M
2022-07-29 4,989.11 5,054.94 4,988.18 5,051.48 0.0M
2022-07-28 4,956.92 4,989.14 4,956.92 4,971.77 0.0M
2022-07-27 4,935.72 4,951.85 4,900.97 4,937.13 0.0M
2022-07-26 4,940.11 4,957.18 4,929.98 4,941.80 0.0M
2022-07-25 4,902.98 4,947.36 4,891.46 4,931.24 0.0M
2022-07-22 4,927.59 4,962.57 4,910.13 4,943.11 0.0M
2022-07-21 4,902.78 4,946.89 4,897.82 4,942.98 0.0M
2022-07-20 4,906.30 4,926.62 4,882.37 4,905.65 0.0M
2022-07-19 4,829.81 4,892.10 4,807.20 4,889.47 0.0M
2022-07-18 4,847.40 4,884.30 4,845.13 4,860.56 0.0M
2022-07-15 4,767.87 4,823.21 4,754.62 4,823.21 0.0M
2022-07-14 4,787.85 4,796.08 4,732.92 4,754.37 0.0M
2022-07-13 4,809.04 4,816.47 4,736.61 4,794.79 0.0M
2022-07-12 4,802.76 4,828.87 4,761.11 4,828.87 0.0M
2022-07-11 4,808.20 4,854.03 4,807.12 4,829.68 0.0M
2022-07-08 4,824.70 4,870.56 4,811.55 4,865.44 0.0M
2022-07-07 4,784.79 4,829.22 4,776.78 4,829.22 0.0M
2022-07-06 4,727.54 4,764.54 4,710.47 4,750.69 0.0M
2022-07-05 4,741.45 4,773.94 4,659.26 4,688.42 0.0M
2022-07-04 4,744.89 4,749.06 4,713.47 4,725.99 0.0M
2022-07-01 4,668.80 4,747.44 4,664.49 4,720.88 0.0M
2022-06-30 4,679.74 4,711.71 4,639.04 4,711.71 0.0M
2022-06-29 4,729.50 4,737.85 4,677.60 4,733.11 0.0M
2022-06-28 4,801.50 4,815.07 4,771.70 4,774.92 0.0M
2022-06-27 4,799.64 4,827.33 4,762.88 4,791.03 0.0M
2022-06-24 4,657.59 4,777.91 4,657.59 4,770.35 0.0M
2022-06-23 4,627.42 4,640.89 4,582.54 4,637.15 0.0M
2022-06-22 4,593.48 4,656.97 4,556.01 4,650.00 0.0M
2022-06-21 4,643.58 4,701.55 4,640.76 4,647.58 0.0M
2022-06-20 4,626.06 4,629.75 4,595.50 4,624.44 0.0M
2022-06-17 4,598.15 4,656.28 4,573.88 4,617.23 0.0M
2022-06-16 4,759.57 4,759.57 4,579.96 4,583.85 0.0M
2022-06-15 4,753.00 4,797.61 4,722.69 4,779.24 0.0M
2022-06-14 4,776.08 4,785.49 4,687.80 4,716.11 0.0M
2022-06-13 4,847.36 4,856.00 4,746.08 4,758.76 0.0M
2022-06-10 4,963.54 4,963.54 4,887.78 4,908.15 0.0M
2022-06-09 5,038.77 5,050.75 5,000.62 5,003.38 0.0M
2022-06-08 5,099.37 5,099.37 5,043.30 5,060.91 0.0M
2022-06-07 5,083.89 5,096.10 5,053.48 5,092.93 0.0M
2022-06-03 5,123.85 5,123.85 5,081.45 5,082.53 0.0M
2022-06-02 5,066.95 5,102.34 5,062.26 5,096.29 0.0M
2022-06-01 5,133.81 5,133.81 5,057.63 5,057.63 0.0M
2022-05-31 5,153.88 5,153.88 5,109.23 5,110.83 0.0M
2022-05-30 5,145.01 5,196.67 5,145.01 5,173.39 0.0M
2022-05-27 5,023.40 5,105.20 5,023.40 5,105.20 0.0M
2022-05-25 5,008.79 5,017.30 4,947.46 4,975.21 0.0M
2022-05-24 5,015.85 5,055.25 4,972.66 4,972.66 0.0M
2022-05-23 5,055.12 5,072.53 5,007.63 5,048.80 0.0M
2022-05-20 4,989.23 5,045.35 4,985.35 5,001.68 0.0M
2022-05-19 4,978.47 4,978.47 4,887.63 4,961.39 0.0M
2022-05-18 5,139.02 5,145.23 5,039.57 5,039.67 0.0M
2022-05-17 5,095.24 5,161.97 5,094.50 5,125.70 0.0M
2022-05-16 5,084.58 5,106.46 5,060.15 5,073.12 0.0M
2022-05-13 5,007.18 5,094.38 5,007.18 5,094.38 0.0M
2022-05-12 4,918.44 4,984.76 4,874.90 4,980.19 0.0M
2022-05-11 4,949.05 4,995.90 4,925.08 4,994.19 0.0M
2022-05-10 4,924.92 4,981.68 4,918.85 4,921.55 0.0M
2022-05-09 5,050.76 5,060.42 4,891.85 4,891.85 0.0M
2022-05-06 5,125.66 5,131.00 5,058.53 5,090.07 0.0M
2022-05-05 5,254.73 5,262.41 5,154.85 5,165.61 0.0M
2022-05-04 5,223.43 5,241.35 5,181.30 5,190.88 0.0M
2022-05-03 5,248.47 5,270.62 5,204.80 5,229.86 0.0M
2022-05-02 5,278.79 5,278.79 5,083.27 5,230.34 0.0M
2022-04-29 5,295.60 5,347.84 5,295.60 5,312.69 0.0M
2022-04-28 5,227.84 5,304.52 5,227.84 5,266.27 0.0M
2022-04-27 5,185.67 5,225.14 5,143.55 5,203.24 0.0M
2022-04-26 5,316.66 5,316.66 5,187.15 5,187.15 0.0M
2022-04-25 5,303.89 5,324.47 5,260.14 5,287.26 0.0M
2022-04-22 5,415.79 5,427.74 5,347.80 5,356.59 0.0M
2022-04-21 5,421.71 5,481.97 5,421.71 5,469.66 0.0M
2022-04-20 5,396.35 5,427.43 5,195.72 5,423.79 0.0M
2022-04-19 5,390.95 5,400.39 5,349.64 5,399.40 0.0M
2022-04-14 5,365.87 5,417.20 5,358.62 5,399.19 0.0M
2022-04-13 5,375.77 5,375.77 5,304.10 5,357.24 0.0M
2022-04-12 5,345.19 5,393.90 5,334.64 5,376.65 0.0M
2022-04-11 5,445.95 5,445.95 5,372.05 5,387.79 0.0M
2022-04-08 5,443.81 5,443.81 5,388.50 5,428.29 0.0M
2022-04-07 5,415.50 5,451.90 5,389.11 5,394.81 0.0M
2022-04-06 5,496.02 5,498.96 5,364.94 5,395.35 0.0M
2022-04-05 5,546.19 5,551.22 5,484.47 5,505.31 0.0M
2022-04-04 5,531.47 5,534.90 5,488.48 5,534.90 0.0M
2022-04-01 5,517.98 5,525.84 5,497.91 5,503.48 0.0M
2022-03-31 5,612.97 5,612.97 5,506.14 5,506.14 0.0M
2022-03-30 5,614.40 5,622.95 5,566.46 5,581.62 0.0M
2022-03-29 5,534.17 5,635.92 5,533.84 5,626.52 0.0M
2022-03-28 5,465.96 5,533.32 5,465.96 5,491.64 0.0M
2022-03-25 5,470.74 5,493.60 5,432.56 5,446.57 0.0M
2022-03-24 5,484.98 5,492.08 5,436.54 5,463.55 0.0M
2022-03-23 5,552.56 5,569.55 5,472.71 5,486.30 0.0M
2022-03-22 5,520.20 5,546.32 5,501.81 5,535.72 0.0M
2022-03-21 5,501.78 5,528.60 5,479.70 5,528.60 0.0M
2022-03-18 5,458.25 5,498.51 5,398.09 5,498.51 0.0M
2022-03-17 5,454.62 5,481.44 5,410.28 5,435.07 0.0M
2022-03-16 5,271.84 5,418.92 5,271.84 5,417.97 0.0M
2022-03-15 5,212.07 5,226.72 5,148.07 5,205.33 0.0M
2022-03-14 5,242.82 5,299.79 5,235.96 5,244.53 0.0M
2022-03-11 5,178.74 5,267.01 5,158.20 5,220.26 0.0M
2022-03-10 5,234.65 5,235.73 5,154.52 5,162.09 0.0M
2022-03-09 5,008.45 5,207.16 5,008.45 5,207.16 0.0M
2022-03-08 4,993.34 5,118.93 4,946.52 4,960.97 0.0M
2022-03-07 5,014.31 5,072.57 4,843.85 5,011.84 0.0M
2022-03-04 5,229.27 5,243.13 5,068.54 5,074.62 0.0M
2022-03-03 5,376.85 5,388.55 5,268.94 5,272.70 0.0M
2022-03-02 5,339.28 5,400.21 5,302.91 5,380.86 0.0M
2022-03-01 5,444.55 5,445.27 5,349.54 5,356.72 0.0M
2022-02-28 5,393.64 5,442.90 5,375.86 5,441.64 0.0M
2022-02-25 5,328.38 5,438.39 5,305.84 5,431.13 0.0M
2022-02-24 5,317.45 5,330.45 5,170.36 5,292.59 0.0M
2022-02-23 5,417.94 5,471.38 5,382.25 5,384.26 0.0M
2022-02-22 5,299.61 5,415.90 5,284.56 5,403.11 0.0M
2022-02-21 5,483.34 5,483.34 5,358.11 5,375.11 0.0M
2022-02-18 5,529.04 5,533.69 5,451.68 5,465.75 0.0M
2022-02-17 5,576.79 5,596.94 5,519.25 5,526.35 0.0M
2022-02-16 5,603.52 5,616.63 5,549.43 5,580.17 0.0M
2022-02-15 5,476.40 5,583.03 5,476.40 5,577.90 0.0M
2022-02-14 5,517.68 5,517.68 5,417.50 5,491.32 0.0M
2022-02-11 5,597.48 5,626.54 5,576.22 5,594.00 0.0M
2022-02-10 5,655.05 5,665.36 5,601.69 5,655.31 0.0M
2022-02-09 5,573.54 5,651.87 5,573.54 5,633.07 0.0M
2022-02-08 5,571.09 5,580.91 5,492.24 5,517.08 0.0M
2022-02-07 5,591.71 5,598.07 5,546.43 5,575.36 0.0M
2022-02-04 5,650.30 5,650.39 5,565.41 5,571.62 0.0M
2022-02-03 5,684.78 5,697.36 5,604.49 5,620.06 0.0M
2022-02-02 5,725.55 5,757.82 5,723.11 5,725.55 0.0M
2022-02-01 5,724.60 5,748.49 5,692.51 5,704.94 0.0M
2022-01-31 5,628.67 5,689.89 5,628.67 5,668.78 0.0M
2022-01-28 5,590.06 5,595.99 5,507.67 5,577.98 0.0M
2022-01-27 5,538.38 5,624.18 5,531.02 5,599.02 0.0M
2022-01-26 5,561.57 5,654.60 5,561.57 5,616.34 0.0M
2022-01-25 5,508.18 5,563.10 5,473.75 5,517.56 0.0M
2022-01-24 5,641.10 5,661.78 5,428.86 5,472.83 0.0M
2022-01-21 5,754.81 5,768.77 5,657.05 5,698.67 0.0M
2022-01-20 5,794.74 5,824.43 5,756.76 5,824.43 0.0M
2022-01-19 5,733.70 5,824.57 5,726.12 5,777.42 0.0M
2022-01-18 5,839.56 5,839.56 5,767.81 5,767.81 0.0M
2022-01-17 5,826.03 5,887.75 5,805.55 5,878.21 0.0M
2022-01-14 5,863.84 5,882.91 5,804.83 5,809.28 0.0M
2022-01-13 5,927.06 5,936.64 5,894.80 5,908.16 0.0M
2022-01-12 5,922.38 5,961.72 5,905.89 5,942.19 0.0M
2022-01-11 5,884.25 5,923.15 5,880.23 5,889.98 0.0M
2022-01-10 6,033.47 6,033.47 5,817.56 5,830.69 0.0M
2022-01-07 6,019.16 6,042.42 5,997.33 6,019.44 0.0M
2022-01-06 6,073.77 6,073.77 6,013.26 6,042.03 0.0M
2022-01-05 6,142.01 6,166.20 6,127.30 6,147.68 0.0M
2022-01-04 6,176.54 6,201.76 6,135.06 6,138.77 0.0M
2022-01-03 6,157.70 6,194.26 6,131.80 6,152.51 0.0M