Swiss Performance (SSHI)

SSHI
🏛️ スイス →
16,530.92
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 16,585.12 16,585.12 16,585.12 16,585.12 958.6K
09:05 16,560.27 16,560.27 16,554.93 16,554.93 537.3K
09:10 16,560.58 16,560.58 16,560.58 16,560.58 217.3K
09:15 16,549.71 16,552.77 16,549.71 16,552.77 445.3K
09:20 16,563.06 16,565.79 16,563.06 16,565.79 341.0K
09:25 16,579.65 16,579.65 16,579.65 16,579.65 194.1K
09:30 16,585.62 16,586.39 16,585.62 16,586.39 317.0K
09:35 16,587.15 16,602.13 16,587.15 16,602.13 244.0K
09:40 16,597.65 16,597.65 16,597.65 16,597.65 123.3K
09:45 16,593.24 16,593.24 16,580.54 16,580.54 261.9K
09:50 16,573.19 16,578.43 16,573.19 16,578.43 197.6K
09:55 16,581.34 16,581.34 16,581.34 16,581.34 112.1K
10:00 16,583.88 16,583.88 16,576.41 16,576.41 219.3K
10:05 16,579.63 16,579.63 16,579.09 16,579.09 177.8K
10:10 16,577.19 16,577.19 16,577.19 16,577.19 74.7K
10:15 16,577.31 16,577.36 16,577.31 16,577.36 240.8K
10:20 16,576.35 16,588.20 16,576.35 16,588.20 180.6K
10:25 16,584.40 16,584.40 16,584.40 16,584.40 110.1K
10:30 16,578.05 16,578.05 16,571.89 16,571.89 180.3K
10:35 16,576.66 16,576.66 16,571.51 16,571.51 185.2K
10:40 16,567.45 16,567.45 16,567.45 16,567.45 108.7K
10:45 16,565.44 16,565.44 16,560.98 16,560.98 194.4K
10:50 16,558.67 16,558.67 16,548.99 16,548.99 232.9K
10:55 16,551.42 16,551.42 16,551.42 16,551.42 240.7K
11:00 16,549.23 16,552.50 16,549.23 16,552.50 154.7K
11:05 16,546.43 16,546.43 16,541.49 16,541.49 171.6K
11:10 16,538.43 16,538.43 16,538.43 16,538.43 55.6K
11:15 16,538.97 16,539.04 16,538.97 16,539.04 249.9K
11:20 16,556.85 16,558.31 16,556.85 16,558.31 179.1K
11:25 16,564.82 16,564.82 16,564.82 16,564.82 179.1K
11:30 16,561.94 16,568.28 16,561.94 16,568.28 384.5K
11:35 16,562.37 16,562.37 16,561.29 16,561.29 161.2K
11:40 16,551.81 16,551.81 16,551.81 16,551.81 131.4K
11:45 16,550.73 16,550.73 16,548.85 16,548.85 254.4K
11:50 16,549.13 16,549.13 16,547.90 16,547.90 169.9K
11:55 16,550.43 16,550.43 16,550.43 16,550.43 204.0K
12:00 16,546.65 16,546.65 16,544.89 16,544.89 172.5K
12:05 16,539.09 16,545.40 16,539.09 16,545.40 293.0K
12:10 16,547.40 16,547.40 16,547.40 16,547.40 161.5K
12:15 16,549.71 16,556.87 16,549.71 16,556.87 843.6K
12:20 16,565.96 16,576.36 16,565.96 16,576.36 177.0K
12:25 16,567.37 16,567.37 16,567.37 16,567.37 50.4K
12:30 16,561.11 16,561.11 16,556.26 16,556.26 116.2K
12:35 16,554.27 16,557.78 16,554.27 16,557.78 178.7K
12:40 16,559.40 16,559.40 16,559.40 16,559.40 75.9K
12:45 16,564.37 16,564.37 16,561.07 16,561.07 157.9K
12:50 16,567.07 16,567.07 16,565.36 16,565.36 74.9K
12:55 16,569.44 16,569.44 16,569.44 16,569.44 56.6K
13:00 16,572.34 16,572.34 16,566.43 16,566.43 219.0K
13:05 16,570.44 16,570.44 16,559.70 16,559.70 132.0K
13:10 16,549.03 16,549.03 16,549.03 16,549.03 76.1K
13:15 16,543.44 16,545.57 16,543.44 16,545.57 147.3K
13:20 16,532.57 16,540.73 16,532.57 16,540.73 288.3K
13:25 16,543.04 16,543.04 16,543.04 16,543.04 40.0K
13:30 16,542.83 16,542.83 16,530.07 16,530.07 213.5K
13:35 16,528.33 16,533.24 16,528.33 16,533.24 245.5K
13:40 16,533.16 16,533.16 16,533.16 16,533.16 81.1K
13:45 16,536.23 16,541.78 16,536.23 16,541.78 217.0K
13:50 16,547.60 16,553.98 16,547.60 16,553.98 131.2K
13:55 16,551.51 16,551.51 16,551.51 16,551.51 166.7K
14:00 16,544.78 16,544.78 16,542.43 16,542.43 824.3K
14:05 16,545.72 16,547.62 16,545.72 16,547.62 241.3K
14:10 16,547.65 16,547.65 16,547.65 16,547.65 107.1K
14:15 16,546.15 16,554.43 16,546.15 16,554.43 176.4K
14:20 16,558.93 16,558.93 16,556.23 16,556.23 182.4K
14:25 16,557.78 16,557.78 16,557.78 16,557.78 50.5K
14:30 16,556.19 16,556.19 16,541.94 16,541.94 260.4K
14:35 16,539.66 16,539.66 16,532.02 16,532.02 223.0K
14:40 16,533.31 16,533.31 16,533.31 16,533.31 74.0K
14:45 16,534.14 16,534.14 16,532.89 16,532.89 288.1K
14:50 16,538.77 16,538.77 16,529.26 16,529.26 272.9K
14:55 16,530.77 16,530.77 16,530.77 16,530.77 139.7K
15:00 16,534.17 16,534.17 16,534.08 16,534.08 163.0K
15:05 16,538.78 16,545.22 16,538.78 16,545.22 221.0K
15:10 16,535.44 16,535.44 16,535.44 16,535.44 114.0K
15:15 16,532.75 16,532.75 16,530.23 16,530.23 170.0K
15:20 16,538.04 16,542.60 16,538.04 16,542.60 179.9K
15:25 16,542.07 16,542.07 16,542.07 16,542.07 200.5K
15:30 16,542.06 16,542.58 16,542.06 16,542.58 437.6K
15:35 16,550.65 16,550.65 16,543.50 16,543.50 246.1K
15:40 16,534.09 16,534.09 16,534.09 16,534.09 173.7K
15:45 16,553.40 16,554.49 16,553.40 16,554.49 339.8K
15:50 16,561.18 16,561.18 16,550.32 16,550.32 232.3K
15:55 16,547.60 16,547.60 16,547.60 16,547.60 143.6K
16:00 16,555.80 16,558.49 16,555.80 16,558.49 424.4K
16:05 16,558.71 16,558.71 16,558.33 16,558.33 294.9K
16:10 16,560.36 16,560.36 16,560.36 16,560.36 145.3K
16:15 16,550.31 16,550.31 16,537.57 16,537.57 330.3K
16:20 16,537.63 16,548.04 16,537.63 16,548.04 255.8K
16:25 16,548.94 16,548.94 16,548.94 16,548.94 210.0K
16:30 16,543.48 16,543.88 16,543.48 16,543.88 219.7K
16:35 16,540.32 16,540.75 16,540.32 16,540.75 287.1K
16:40 16,536.10 16,536.10 16,536.10 16,536.10 107.1K
16:45 16,533.45 16,534.97 16,533.45 16,534.97 346.5K
16:50 16,527.86 16,538.63 16,527.86 16,538.63 308.5K
16:55 16,537.05 16,537.05 16,537.05 16,537.05 166.2K
17:00 16,540.57 16,540.57 16,528.43 16,528.43 429.1K
17:05 16,527.58 16,527.58 16,520.09 16,520.09 287.7K
17:10 16,516.97 16,516.97 16,516.97 16,516.97 214.4K
17:15 16,520.63 16,520.63 16,510.80 16,510.80 352.7K
17:20 16,503.55 16,503.55 16,503.55 16,503.55 188.7K
17:25 16,503.55 16,503.55 16,503.55 16,503.55 0.0K
17:30 16,503.55 16,503.55 16,503.55 16,503.55 13,243.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 16,475.66 16,571.89 16,475.66 16,530.92 30.4M
2025-09-25 16,585.12 16,602.13 16,503.55 16,503.55 36.0M
2025-09-24 16,732.21 16,732.21 16,630.69 16,650.66 36.4M
2025-09-23 16,803.72 16,877.13 16,776.04 16,811.03 33.9M
2025-09-22 16,825.11 16,882.49 16,784.84 16,821.61 33.8M
2025-09-19 16,742.38 16,857.93 16,711.18 16,812.63 106.7M
2025-09-18 16,741.58 16,788.08 16,696.18 16,749.60 46.1M
2025-09-17 16,697.66 16,740.17 16,675.13 16,695.87 31.9M
2025-09-16 16,857.44 16,871.39 16,691.74 16,709.44 34.4M
2025-09-15 16,965.67 16,980.27 16,868.07 16,887.45 34.9M
2025-09-12 17,024.36 17,035.82 16,945.18 16,945.18 41.7M
2025-09-11 17,033.48 17,067.41 16,987.44 17,048.42 29.0M
2025-09-10 17,088.12 17,107.40 16,937.11 16,950.46 27.3M
2025-09-09 17,067.10 17,080.56 17,002.56 17,025.36 31.1M
2025-09-08 17,122.17 17,122.17 17,008.92 17,059.12 26.9M
2025-09-05 17,157.77 17,196.44 17,096.81 17,113.20 35.4M
2025-09-04 16,944.30 17,162.09 16,944.30 17,119.84 30.9M
2025-09-03 16,823.37 16,890.31 16,771.52 16,890.31 30.0M
2025-09-02 16,821.52 16,859.76 16,712.75 16,737.89 32.7M
2025-09-01 16,932.43 16,972.34 16,853.88 16,889.15 22.6M
2025-08-29 16,925.74 16,977.05 16,882.31 16,907.81 29.6M
2025-08-28 16,957.65 16,999.14 16,892.87 16,957.74 30.1M
2025-08-27 16,911.29 16,962.80 16,890.33 16,943.47 29.5M
2025-08-26 16,858.39 16,987.79 16,858.39 16,896.19 48.5M
2025-08-25 16,995.28 17,049.34 16,955.59 16,966.59 22.6M
2025-08-22 16,966.70 17,099.41 16,966.70 17,039.60 28.6M
2025-08-21 16,995.72 17,024.41 16,926.46 16,992.74 30.9M
2025-08-20 16,926.31 17,061.70 16,887.95 17,035.70 35.5M
2025-08-19 16,786.12 16,962.83 16,778.18 16,957.70 27.7M
2025-08-18 16,768.26 16,770.93 16,707.80 16,770.93 26.6M
2025-08-15 16,783.51 16,808.14 16,744.03 16,768.59 26.5M
2025-08-14 16,680.44 16,747.65 16,643.01 16,698.66 29.6M
2025-08-13 16,631.99 16,677.64 16,581.90 16,677.64 28.5M
2025-08-12 16,585.90 16,595.35 16,516.92 16,595.35 25.3M
2025-08-11 16,651.28 16,677.66 16,542.80 16,567.52 29.4M
2025-08-08 16,609.23 16,615.44 16,494.69 16,566.12 31.9M
2025-08-07 16,413.19 16,628.56 16,413.19 16,570.93 41.6M
2025-08-06 16,542.42 16,567.14 16,363.29 16,407.75 36.5M
2025-08-05 16,537.90 16,599.42 16,505.37 16,531.70 37.6M
2025-08-04 16,279.61 16,486.77 16,263.31 16,486.77 53.4M
2025-07-31 16,670.69 16,720.88 16,518.33 16,525.39 42.6M
2025-07-30 16,691.07 16,755.66 16,657.24 16,657.24 44.9M
2025-07-29 16,660.21 16,760.48 16,636.27 16,687.60 37.2M
2025-07-28 16,841.72 16,847.52 16,649.77 16,649.77 36.0M
2025-07-25 16,769.58 16,799.57 16,667.12 16,711.90 30.7M
2025-07-24 16,823.82 16,918.83 16,759.00 16,825.84 47.4M
2025-07-23 16,761.53 16,846.74 16,750.26 16,831.13 38.6M
2025-07-22 16,660.27 16,660.27 16,551.72 16,618.57 32.2M
2025-07-21 16,703.57 16,780.02 16,658.95 16,701.99 27.8M
2025-07-18 16,746.30 16,799.82 16,706.84 16,746.73 36.3M
2025-07-17 16,626.56 16,732.59 16,626.56 16,703.15 37.1M
2025-07-16 16,591.14 16,686.17 16,588.13 16,604.47 33.4M
2025-07-15 16,639.55 16,704.42 16,571.46 16,598.86 26.2M
2025-07-14 16,560.36 16,629.11 16,538.82 16,629.11 23.7M
2025-07-11 16,770.46 16,770.46 16,608.01 16,628.85 28.3M
2025-07-10 16,755.63 16,851.98 16,753.54 16,851.98 33.2M
2025-07-09 16,632.37 16,733.25 16,581.00 16,679.99 32.5M
2025-07-08 16,601.21 16,637.16 16,517.88 16,637.16 34.0M
2025-07-07 16,593.20 16,638.65 16,577.50 16,603.97 22.2M
2025-07-04 16,567.84 16,658.44 16,478.50 16,605.15 24.0M
2025-07-03 16,659.51 16,682.01 16,575.93 16,617.16 35.4M
2025-07-02 16,595.51 16,639.44 16,528.12 16,625.34 36.3M
2025-07-01 16,570.65 16,574.55 16,425.39 16,573.80 30.1M
2025-06-30 16,640.00 16,646.92 16,509.02 16,534.67 38.2M
2025-06-27 16,561.09 16,660.36 16,551.78 16,607.38 30.4M
2025-06-26 16,523.85 16,539.04 16,409.47 16,462.13 33.5M
2025-06-25 16,592.98 16,650.24 16,440.61 16,443.08 35.7M
2025-06-24 16,657.40 16,677.16 16,533.49 16,572.46 38.5M
2025-06-23 16,384.01 16,484.84 16,374.51 16,422.60 34.7M
2025-06-20 16,508.09 16,584.71 16,447.82 16,447.82 102.8M
2025-06-19 16,455.44 16,519.28 16,388.68 16,449.32 28.9M
2025-06-18 16,571.34 16,605.59 16,511.60 16,561.03 32.0M
2025-06-17 16,590.11 16,703.44 16,551.63 16,606.67 31.2M
2025-06-16 16,745.04 16,787.48 16,693.39 16,710.25 30.3M
2025-06-13 16,801.24 16,885.00 16,749.64 16,769.11 34.3M
2025-06-12 16,911.74 17,037.96 16,870.64 17,006.95 32.9M
2025-06-11 17,053.97 17,106.04 17,004.99 17,004.99 31.4M
2025-06-10 17,049.73 17,055.08 16,958.21 17,040.10 41.3M
2025-06-06 16,967.08 17,067.30 16,953.57 17,042.71 33.9M
2025-06-05 16,966.50 17,033.71 16,908.04 16,977.65 37.3M
2025-06-04 16,869.92 16,994.01 16,845.99 16,942.58 32.8M
2025-06-03 16,900.66 16,902.16 16,793.22 16,858.62 30.8M
2025-06-02 16,832.18 16,862.60 16,739.43 16,814.76 29.5M
2025-05-30 16,807.39 16,960.90 16,785.80 16,850.29 67.7M
2025-05-28 16,914.56 16,939.74 16,787.93 16,791.69 25.6M
2025-05-27 16,930.98 17,030.01 16,929.13 16,965.38 26.9M
2025-05-26 16,922.82 16,974.55 16,887.92 16,950.37 19.5M
2025-05-23 16,906.44 16,940.17 16,557.55 16,772.45 38.7M
2025-05-22 16,929.64 16,931.59 16,764.43 16,855.80 29.3M
2025-05-21 16,951.26 17,001.73 16,883.14 16,998.72 34.1M
2025-05-20 16,983.06 17,096.28 16,932.72 17,036.87 37.4M
2025-05-19 16,888.72 16,966.72 16,849.51 16,966.72 31.6M
2025-05-16 16,831.87 16,960.66 16,818.20 16,904.74 43.0M
2025-05-15 16,600.11 16,769.59 16,586.17 16,769.59 32.9M
2025-05-14 16,650.93 16,711.22 16,609.09 16,647.86 37.0M
2025-05-13 16,735.54 16,795.40 16,653.51 16,676.24 38.2M
2025-05-12 16,602.10 16,721.01 16,486.33 16,721.01 52.5M
2025-05-09 16,544.10 16,580.79 16,506.61 16,546.82 29.9M
2025-05-08 16,572.91 16,648.89 16,494.66 16,494.66 35.8M
2025-05-07 16,589.83 16,620.64 16,513.23 16,522.90 33.1M
2025-05-06 16,669.41 16,706.07 16,579.66 16,667.43 36.9M
2025-05-05 16,686.54 16,761.85 16,660.38 16,660.38 33.3M
2025-05-02 16,574.20 16,709.19 16,531.38 16,685.46 46.4M
2025-04-30 16,479.93 16,522.80 16,337.74 16,479.15 54.3M
2025-04-29 16,371.18 16,447.88 16,352.38 16,387.77 35.4M
2025-04-28 16,227.89 16,348.56 16,203.73 16,330.44 36.8M
2025-04-25 16,244.11 16,284.74 16,166.52 16,210.86 36.5M
2025-04-24 15,975.79 16,178.86 15,933.19 16,157.82 37.3M
2025-04-23 15,990.43 16,079.35 15,917.32 16,000.22 49.8M
2025-04-22 15,682.99 15,786.45 15,588.69 15,786.45 38.5M
2025-04-17 15,612.84 15,705.01 15,532.92 15,705.01 46.0M
2025-04-16 15,566.34 15,632.36 15,468.64 15,632.36 44.3M
2025-04-15 15,470.22 15,661.67 15,452.62 15,661.67 43.1M
2025-04-14 15,352.17 15,512.04 15,284.98 15,452.75 43.1M
2025-04-11 15,209.39 15,209.39 14,870.72 15,112.54 42.7M
2025-04-10 14,662.87 15,744.64 14,662.87 15,062.45 67.7M
2025-04-09 14,965.80 14,986.17 14,361.69 14,604.46 70.2M
2025-04-08 15,001.78 15,387.02 14,907.75 15,203.01 70.8M
2025-04-07 15,350.23 15,448.20 14,368.26 14,786.43 115.9M
2025-04-04 16,166.84 16,239.36 15,392.43 15,547.81 86.6M
2025-04-03 16,565.35 16,573.05 16,336.32 16,362.24 66.9M
2025-04-02 16,830.16 16,837.80 16,691.91 16,790.28 38.4M
2025-04-01 16,973.80 16,989.30 16,832.35 16,912.97 40.6M
2025-03-31 16,967.03 16,970.90 16,793.10 16,800.32 51.2M
2025-03-28 17,102.92 17,186.70 17,040.42 17,096.82 39.0M
2025-03-27 17,048.87 17,131.62 16,989.53 17,131.62 43.2M
2025-03-26 17,239.10 17,239.10 17,114.05 17,159.96 34.3M
2025-03-25 17,249.30 17,338.73 17,232.69 17,238.85 36.7M
2025-03-24 17,318.34 17,336.06 17,176.81 17,205.73 32.9M
2025-03-21 17,259.13 17,290.98 17,185.36 17,290.98 103.9M
2025-03-20 17,250.74 17,321.30 17,201.40 17,316.66 44.1M
2025-03-19 17,244.06 17,298.71 17,210.16 17,263.34 39.0M
2025-03-18 17,317.45 17,355.25 17,240.46 17,287.01 39.9M
2025-03-17 17,111.20 17,278.18 17,105.44 17,274.75 34.8M
2025-03-14 16,973.31 17,126.08 16,935.29 17,093.16 40.2M
2025-03-13 16,994.87 17,106.31 16,932.09 16,983.21 37.1M
2025-03-12 16,959.61 17,156.67 16,959.61 17,037.29 43.3M
2025-03-11 17,152.87 17,156.66 16,788.23 16,811.97 50.9M
2025-03-10 17,277.25 17,277.25 17,104.70 17,142.95 48.0M
2025-03-07 17,091.82 17,266.74 17,006.49 17,239.04 48.6M
2025-03-06 17,280.88 17,286.15 17,069.54 17,186.48 52.1M
2025-03-05 17,239.54 17,362.00 17,239.54 17,300.38 54.4M
2025-03-04 17,266.48 17,329.34 17,142.97 17,153.70 60.9M
2025-03-03 17,188.49 17,386.61 17,105.90 17,352.68 52.2M
2025-02-28 17,041.76 17,156.93 17,012.11 17,149.95 99.3M
2025-02-27 17,126.37 17,190.47 17,070.98 17,110.23 49.4M
2025-02-26 17,181.12 17,288.62 17,176.74 17,220.74 59.5M
2025-02-25 17,100.62 17,219.00 17,100.62 17,190.66 54.6M
2025-02-24 17,165.71 17,230.09 17,085.00 17,144.50 42.9M
2025-02-21 17,039.74 17,155.74 16,984.05 17,155.74 49.7M
2025-02-20 16,953.06 17,008.49 16,943.31 16,993.75 35.9M
2025-02-19 17,101.45 17,108.95 16,927.33 16,980.42 37.3M
2025-02-18 17,082.08 17,112.64 17,009.61 17,095.74 34.7M
2025-02-17 17,045.73 17,081.14 17,031.97 17,074.16 28.9M
2025-02-14 17,145.13 17,147.96 17,016.06 17,038.80 40.1M
2025-02-13 17,028.39 17,164.02 16,968.36 17,162.42 44.4M
2025-02-12 16,875.78 16,899.14 16,760.78 16,877.43 39.1M
2025-02-11 16,777.77 16,869.59 16,777.77 16,852.48 37.2M
2025-02-10 16,714.37 16,778.72 16,711.47 16,767.21 31.0M
2025-02-07 16,751.23 16,803.97 16,709.95 16,709.95 36.2M
2025-02-06 16,739.06 16,776.09 16,703.36 16,757.05 35.3M
2025-02-05 16,525.89 16,685.55 16,521.09 16,685.55 37.8M
2025-02-04 16,618.96 16,618.96 16,506.68 16,555.62 49.1M
2025-02-03 16,521.84 16,649.62 16,496.13 16,639.04 46.0M
2025-01-31 16,820.87 16,867.77 16,738.65 16,741.25 47.4M
2025-01-30 16,664.54 16,769.95 16,664.54 16,755.70 41.2M
2025-01-29 16,596.92 16,673.65 16,587.75 16,645.29 36.6M
2025-01-28 16,557.45 16,650.13 16,549.25 16,557.17 41.0M
2025-01-27 16,311.74 16,528.92 16,293.52 16,498.18 50.9M
2025-01-24 16,401.14 16,428.10 16,345.14 16,370.48 37.2M
2025-01-23 16,256.50 16,335.86 16,234.60 16,335.86 34.5M
2025-01-22 16,235.69 16,312.57 16,230.83 16,267.45 39.9M
2025-01-21 16,020.09 16,154.11 16,020.09 16,154.11 33.7M
2025-01-20 15,980.05 16,057.47 15,971.17 16,038.44 28.4M
2025-01-17 15,957.17 15,991.75 15,936.08 15,983.37 42.6M
2025-01-16 15,748.50 15,908.04 15,748.50 15,908.04 43.6M
2025-01-15 15,572.90 15,739.44 15,571.17 15,724.34 35.0M
2025-01-14 15,704.05 15,719.00 15,602.42 15,610.35 34.3M
2025-01-13 15,635.87 15,637.79 15,543.99 15,595.21 35.1M
2025-01-10 15,830.06 15,866.00 15,719.07 15,724.20 34.2M
2025-01-09 15,823.40 15,924.34 15,822.21 15,876.17 36.4M
2025-01-08 15,803.31 15,907.26 15,720.57 15,830.35 36.8M
2025-01-07 15,619.66 15,784.16 15,590.19 15,784.16 39.7M
2025-01-06 15,552.82 15,616.72 15,482.59 15,616.72 37.8M
2025-01-03 15,545.09 15,555.30 15,453.24 15,518.44 40.3M