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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 16,503.11 16,562.69 16,444.52 16,444.52 57.6M
2021-12-29 16,523.16 16,542.41 16,453.18 16,506.21 59.7M
2021-12-28 16,442.36 16,556.94 16,442.36 16,552.36 57.0M
2021-12-27 16,282.96 16,444.47 16,282.96 16,422.57 43.4M
2021-12-23 16,242.29 16,321.23 16,209.95 16,321.23 58.3M
2021-12-22 16,166.46 16,228.74 16,091.56 16,228.74 56.7M
2021-12-21 16,156.02 16,185.13 16,084.88 16,156.50 64.6M
2021-12-20 15,985.26 16,073.79 15,906.65 16,048.68 79.7M
2021-12-17 16,260.90 16,260.90 16,104.37 16,183.81 168.7M
2021-12-16 16,202.29 16,310.78 16,195.27 16,274.37 85.0M
2021-12-15 15,881.12 16,000.10 15,881.12 16,000.10 75.4M
2021-12-14 16,090.42 16,107.93 15,849.47 15,849.47 65.5M
2021-12-13 16,091.45 16,149.73 16,025.78 16,025.78 66.5M
2021-12-10 16,065.12 16,130.37 15,993.27 16,093.08 54.4M
2021-12-09 16,118.30 16,128.00 16,063.85 16,104.43 58.7M
2021-12-08 16,083.40 16,181.57 16,065.83 16,087.09 71.7M
2021-12-07 15,893.78 16,009.57 15,883.08 15,996.61 77.7M
2021-12-06 15,668.17 15,818.26 15,611.58 15,781.50 87.7M
2021-12-03 15,627.73 15,701.70 15,511.29 15,540.56 124.7M
2021-12-02 15,578.71 15,605.62 15,451.05 15,560.96 90.3M
2021-12-01 15,591.18 15,703.39 15,504.01 15,671.30 92.5M
2021-11-30 15,540.00 15,634.15 15,448.19 15,532.99 187.5M
2021-11-29 15,648.85 15,711.12 15,614.37 15,633.20 142.3M
2021-11-26 15,605.43 15,730.02 15,545.31 15,600.34 124.1M
2021-11-25 15,882.69 15,928.25 15,859.38 15,900.61 74.5M
2021-11-24 15,844.73 15,871.19 15,758.29 15,837.86 88.6M
2021-11-23 15,946.08 15,946.08 15,805.38 15,816.78 105.8M
2021-11-22 16,095.53 16,132.67 16,031.29 16,038.70 80.1M
2021-11-19 16,140.72 16,199.01 16,109.21 16,109.21 102.6M
2021-11-18 16,219.73 16,219.73 16,104.97 16,121.32 102.9M
2021-11-17 16,149.37 16,201.10 16,132.24 16,193.97 117.8M
2021-11-16 16,121.54 16,187.45 16,090.22 16,163.29 79.2M
2021-11-15 16,106.38 16,159.36 16,106.38 16,135.39 84.0M
2021-11-12 16,040.52 16,143.78 16,040.52 16,143.78 163.2M
2021-11-11 15,941.02 16,066.44 15,941.02 16,025.69 113.1M
2021-11-10 15,980.74 16,017.51 15,941.37 15,997.93 144.5M
2021-11-09 15,917.85 16,032.02 15,917.85 15,982.92 108.3M
2021-11-08 15,932.37 15,995.74 15,912.81 15,945.00 87.5M
2021-11-05 16,008.67 16,095.97 15,905.75 15,906.57 193.5M
2021-11-04 16,066.83 16,085.96 16,004.54 16,019.05 100.6M
2021-11-03 15,846.68 15,952.11 15,817.72 15,952.11 100.0M
2021-11-02 15,724.35 15,851.56 15,716.18 15,851.56 93.1M
2021-11-01 15,690.20 15,744.40 15,661.92 15,744.40 87.3M
2021-10-29 15,595.15 15,616.97 15,528.22 15,613.26 78.6M
2021-10-28 15,567.57 15,668.32 15,559.21 15,668.32 89.7M
2021-10-27 15,619.63 15,627.23 15,549.89 15,565.38 94.2M
2021-10-26 15,600.09 15,631.59 15,556.48 15,631.59 103.6M
2021-10-25 15,535.57 15,536.60 15,459.33 15,536.60 69.8M
2021-10-22 15,523.30 15,560.62 15,504.97 15,543.14 79.0M
2021-10-21 15,423.46 15,526.78 15,423.46 15,515.26 79.0M
2021-10-20 15,490.19 15,545.36 15,473.17 15,490.58 76.9M
2021-10-19 15,454.58 15,454.58 15,306.96 15,406.49 64.8M
2021-10-18 15,416.44 15,457.58 15,389.18 15,442.71 64.9M
2021-10-15 15,387.14 15,446.45 15,325.12 15,436.66 107.9M
2021-10-14 15,297.77 15,359.81 15,237.19 15,359.81 114.9M
2021-10-13 15,095.81 15,257.58 15,068.73 15,246.01 114.2M
2021-10-12 14,997.42 15,195.79 14,991.99 15,145.27 125.3M
2021-10-11 15,104.01 15,151.24 15,053.45 15,144.59 174.4M
2021-10-08 15,122.31 15,142.20 15,054.54 15,131.97 86.9M
2021-10-07 15,058.43 15,149.39 15,039.36 15,144.13 109.6M
2021-10-06 14,879.63 14,932.31 14,688.37 14,920.28 104.4M
2021-10-05 14,904.22 14,991.62 14,894.26 14,964.50 104.6M
2021-10-04 14,913.58 15,011.56 14,912.88 14,933.24 105.1M
2021-10-01 14,858.73 14,969.02 14,819.12 14,960.93 83.6M
2021-09-30 15,140.51 15,165.63 14,980.06 15,044.61 92.3M
2021-09-29 14,982.27 15,059.05 14,965.99 15,016.78 80.3M
2021-09-28 15,098.49 15,098.49 14,833.68 14,858.28 91.3M
2021-09-27 15,413.23 15,413.23 15,155.31 15,155.31 84.7M
2021-09-24 15,450.20 15,473.04 15,322.45 15,338.57 64.3M
2021-09-23 15,479.79 15,546.49 15,464.63 15,495.27 110.0M
2021-09-22 15,388.12 15,410.44 15,317.26 15,369.06 87.7M
2021-09-21 15,294.17 15,370.26 15,272.32 15,302.08 100.6M
2021-09-20 15,309.20 15,320.71 15,104.73 15,255.59 154.4M
2021-09-17 15,693.52 15,701.51 15,468.53 15,474.81 283.1M
2021-09-16 15,552.77 15,648.17 15,552.77 15,577.40 84.2M
2021-09-15 15,619.69 15,619.69 15,492.95 15,499.14 91.5M
2021-09-14 15,616.22 15,671.31 15,586.83 15,637.08 72.0M
2021-09-13 15,620.86 15,710.93 15,603.23 15,604.56 76.2M
2021-09-10 15,685.80 15,702.36 15,592.35 15,592.35 69.0M
2021-09-09 15,650.31 15,734.83 15,624.18 15,655.95 92.3M
2021-09-08 15,797.43 15,797.43 15,691.80 15,741.88 87.0M
2021-09-07 15,989.56 15,997.51 15,904.15 15,921.49 110.1M
2021-09-06 15,953.61 16,032.15 15,953.61 16,007.06 79.4M
2021-09-03 16,018.35 16,018.35 15,841.62 15,911.62 72.2M
2021-09-02 16,007.40 16,047.66 15,984.49 16,008.58 74.7M
2021-09-01 16,022.27 16,042.81 15,963.84 15,994.64 86.5M
2021-08-31 16,036.51 16,069.65 15,933.58 15,947.70 108.2M
2021-08-30 15,962.87 16,012.72 15,962.87 16,005.29 85.6M
2021-08-27 15,905.69 15,992.01 15,903.23 15,982.28 68.4M
2021-08-26 15,839.82 15,940.51 15,824.51 15,923.10 63.3M
2021-08-25 15,954.27 15,954.27 15,825.93 15,869.98 66.1M
2021-08-24 16,036.41 16,045.69 15,917.80 15,945.38 63.9M
2021-08-23 15,995.23 16,003.76 15,927.55 15,988.63 63.7M
2021-08-20 15,907.88 15,927.85 15,803.29 15,917.89 83.0M
2021-08-19 15,939.89 15,939.89 15,765.05 15,892.53 120.4M
2021-08-18 15,961.94 16,093.84 15,961.94 16,065.04 71.3M
2021-08-17 15,890.50 15,997.66 15,873.79 15,981.01 84.6M
2021-08-16 15,916.63 15,931.32 15,857.25 15,901.83 68.3M
2021-08-13 15,939.55 15,965.10 15,928.20 15,953.85 58.3M
2021-08-12 15,877.24 15,927.97 15,874.60 15,912.80 54.4M
2021-08-11 15,865.79 15,906.26 15,840.82 15,861.35 66.4M
2021-08-10 15,783.96 15,864.79 15,783.96 15,837.90 63.4M
2021-08-09 15,690.92 15,795.56 15,684.30 15,783.30 66.5M
2021-08-06 15,695.11 15,695.59 15,613.43 15,644.02 73.4M
2021-08-05 15,671.43 15,696.57 15,651.89 15,684.34 86.6M
2021-08-04 15,668.27 15,694.22 15,647.76 15,654.76 63.4M
2021-08-03 15,636.86 15,696.53 15,601.43 15,629.71 80.4M
2021-08-02 15,640.19 15,669.16 15,588.20 15,647.58 83.6M
2021-07-30 15,446.35 15,608.01 15,435.21 15,578.26 84.5M
2021-07-29 15,451.42 15,553.49 15,448.88 15,534.09 86.1M
2021-07-28 15,487.74 15,514.63 15,455.62 15,514.63 77.1M
2021-07-27 15,442.48 15,495.64 15,375.48 15,457.44 89.3M
2021-07-26 15,556.64 15,556.64 15,486.59 15,505.38 169.0M
2021-07-23 15,488.36 15,607.95 15,469.61 15,597.54 91.8M
2021-07-22 15,486.11 15,494.28 15,380.88 15,424.39 68.7M
2021-07-21 15,443.95 15,486.61 15,410.21 15,471.29 73.9M
2021-07-20 15,350.09 15,414.78 15,315.60 15,366.64 96.2M
2021-07-19 15,383.44 15,398.80 15,193.28 15,268.61 114.2M
2021-07-16 15,473.19 15,498.52 15,397.75 15,460.32 73.4M
2021-07-15 15,467.70 15,510.09 15,390.82 15,408.67 95.2M
2021-07-14 15,487.97 15,503.24 15,416.02 15,488.73 58.5M
2021-07-13 15,505.66 15,522.08 15,459.66 15,520.82 66.5M
2021-07-12 15,413.37 15,530.43 15,382.36 15,530.43 67.9M
2021-07-09 15,374.23 15,429.67 15,348.75 15,408.93 73.3M
2021-07-08 15,477.69 15,477.69 15,266.13 15,344.41 116.1M
2021-07-07 15,422.01 15,539.46 15,422.01 15,539.46 79.8M
2021-07-06 15,380.72 15,461.05 15,357.79 15,389.28 69.9M
2021-07-05 15,395.37 15,395.37 15,322.40 15,393.21 70.4M
2021-07-02 15,445.01 15,492.14 15,364.21 15,393.77 97.5M
2021-07-01 15,404.78 15,431.05 15,296.63 15,383.60 159.7M
2021-06-30 15,449.28 15,454.24 15,327.99 15,347.05 101.1M
2021-06-29 15,426.45 15,494.17 15,426.45 15,449.65 90.2M
2021-06-28 15,423.84 15,451.20 15,402.47 15,419.10 80.2M
2021-06-25 15,381.44 15,423.39 15,380.80 15,420.47 104.1M
2021-06-24 15,335.49 15,431.41 15,331.99 15,407.96 75.2M
2021-06-23 15,371.32 15,385.09 15,286.73 15,286.73 72.7M
2021-06-22 15,373.47 15,393.57 15,301.85 15,382.88 73.9M
2021-06-21 15,234.90 15,388.87 15,234.90 15,388.87 89.6M
2021-06-18 15,419.27 15,470.69 15,307.74 15,309.60 244.2M
2021-06-17 15,320.17 15,401.86 15,275.48 15,395.94 126.4M
2021-06-16 15,328.44 15,389.84 15,312.35 15,373.26 131.7M
2021-06-15 15,280.14 15,360.60 15,280.14 15,308.29 71.4M
2021-06-14 15,245.70 15,272.70 15,206.11 15,241.50 64.8M
2021-06-11 15,145.08 15,238.15 15,127.22 15,203.04 70.7M
2021-06-10 15,176.72 15,178.85 15,103.58 15,151.84 81.5M
2021-06-09 14,982.19 15,152.83 14,982.19 15,152.83 75.9M
2021-06-08 15,018.03 15,058.25 14,993.01 15,006.48 104.3M
2021-06-07 14,889.73 14,987.16 14,885.53 14,975.05 75.9M
2021-06-04 14,839.97 14,918.59 14,832.64 14,918.59 68.5M
2021-06-03 14,763.54 14,836.00 14,740.55 14,836.00 71.3M
2021-06-02 14,781.77 14,824.41 14,777.29 14,796.86 81.7M
2021-06-01 14,723.48 14,826.08 14,696.56 14,752.14 142.7M
2021-05-31 14,705.24 14,751.08 14,668.99 14,668.99 80.3M
2021-05-28 14,626.22 14,750.05 14,615.27 14,731.05 112.6M
2021-05-27 14,620.89 14,690.34 14,594.52 14,621.42 185.1M
2021-05-26 14,595.15 14,650.62 14,583.75 14,619.82 114.7M
2021-05-25 14,503.46 14,592.17 14,503.46 14,562.33 107.3M
2021-05-21 14,423.31 14,476.15 14,353.55 14,454.16 126.5M
2021-05-20 14,286.56 14,362.58 14,246.97 14,362.58 79.8M
2021-05-19 14,241.59 14,282.98 14,169.51 14,226.08 102.1M
2021-05-18 14,358.04 14,402.10 14,314.35 14,339.46 117.4M
2021-05-17 14,301.19 14,332.46 14,248.93 14,298.56 75.0M
2021-05-14 14,230.70 14,272.80 14,188.23 14,265.70 83.8M
2021-05-12 14,141.44 14,184.58 14,105.63 14,142.12 91.9M
2021-05-11 14,188.66 14,188.66 14,032.78 14,106.08 106.4M
2021-05-10 14,346.99 14,346.99 14,250.07 14,288.17 89.7M
2021-05-07 14,307.63 14,362.75 14,270.89 14,362.75 106.7M
2021-05-06 14,297.78 14,305.47 14,211.60 14,258.87 125.2M
2021-05-05 14,169.18 14,266.24 14,157.78 14,266.24 132.9M
2021-05-04 14,294.61 14,319.74 14,078.97 14,087.75 107.5M
2021-05-03 14,229.70 14,316.37 14,209.13 14,284.22 80.0M
2021-04-30 14,300.00 14,310.90 14,179.11 14,179.11 100.0M
2021-04-29 14,341.61 14,363.11 14,242.39 14,257.82 102.8M
2021-04-28 14,319.42 14,319.42 14,263.06 14,287.66 92.8M
2021-04-27 14,356.03 14,388.05 14,268.71 14,295.28 105.2M
2021-04-26 14,403.96 14,424.21 14,344.67 14,375.30 103.5M
2021-04-23 14,425.31 14,429.39 14,336.78 14,418.02 103.5M
2021-04-22 14,417.86 14,471.70 14,410.25 14,437.62 156.3M
2021-04-21 14,296.55 14,402.52 14,287.57 14,387.11 113.8M
2021-04-20 14,418.28 14,425.31 14,239.97 14,252.04 133.2M
2021-04-19 14,443.07 14,474.59 14,372.80 14,401.23 145.6M
2021-04-16 14,318.50 14,398.22 14,293.82 14,398.22 162.8M
2021-04-15 14,257.14 14,326.09 14,256.78 14,300.38 116.5M
2021-04-14 14,229.56 14,284.75 14,211.60 14,251.77 101.2M
2021-04-13 14,260.01 14,266.27 14,184.40 14,210.51 103.9M
2021-04-12 14,300.96 14,323.15 14,231.63 14,249.85 88.8M
2021-04-09 14,285.87 14,334.68 14,268.10 14,329.31 112.1M
2021-04-08 14,171.41 14,254.09 14,168.25 14,254.09 93.4M
2021-04-07 14,173.92 14,188.99 14,132.17 14,152.57 104.6M
2021-04-06 14,215.00 14,252.99 14,172.90 14,211.09 160.9M
2021-04-01 14,080.89 14,137.40 14,078.64 14,123.88 115.6M
2021-03-31 14,083.78 14,102.07 14,015.01 14,015.01 130.8M
2021-03-30 14,063.32 14,093.48 14,041.48 14,087.42 132.7M
2021-03-29 14,075.25 14,075.25 14,004.42 14,031.22 239.3M
2021-03-26 14,030.88 14,065.57 14,006.31 14,035.61 114.8M
2021-03-25 13,940.98 14,016.35 13,939.56 14,009.97 107.5M
2021-03-24 13,956.78 14,031.70 13,946.86 13,979.60 98.4M
2021-03-23 13,943.49 14,037.77 13,922.82 14,016.82 108.6M
2021-03-22 13,822.35 13,959.58 13,822.35 13,959.58 100.4M
2021-03-19 13,794.23 13,870.81 13,782.14 13,862.45 233.2M
2021-03-18 13,808.86 13,875.67 13,773.78 13,866.47 116.3M
2021-03-17 13,760.99 13,770.25 13,693.08 13,741.51 113.4M
2021-03-16 13,734.88 13,798.03 13,734.88 13,772.86 123.2M
2021-03-15 13,662.09 13,721.07 13,650.23 13,673.21 131.3M
2021-03-12 13,644.95 13,658.87 13,614.93 13,628.25 108.2M
2021-03-11 13,689.02 13,703.50 13,651.69 13,683.70 153.6M
2021-03-10 13,560.24 13,718.64 13,550.81 13,690.26 90.7M
2021-03-09 13,512.17 13,630.49 13,483.26 13,630.49 100.9M
2021-03-08 13,405.35 13,571.43 13,380.04 13,571.43 122.5M
2021-03-05 13,367.69 13,415.09 13,310.46 13,311.13 108.6M
2021-03-04 13,443.77 13,495.16 13,404.47 13,469.97 113.6M
2021-03-03 13,513.50 13,552.87 13,352.48 13,432.91 101.1M
2021-03-02 13,382.00 13,529.44 13,371.28 13,480.61 104.6M
2021-03-01 13,306.03 13,363.67 13,243.32 13,363.54 100.8M
2021-02-26 13,147.77 13,323.51 13,125.61 13,134.38 126.9M
2021-02-25 13,407.81 13,407.81 13,308.36 13,309.86 101.0M
2021-02-24 13,282.64 13,444.43 13,282.64 13,385.38 152.4M
2021-02-23 13,399.84 13,412.36 13,154.47 13,250.56 145.4M
2021-02-22 13,297.79 13,413.56 13,287.79 13,393.04 101.7M
2021-02-19 13,429.30 13,477.11 13,404.24 13,404.24 118.1M
2021-02-18 13,497.53 13,541.51 13,394.99 13,394.99 120.9M
2021-02-17 13,577.71 13,577.71 13,465.90 13,494.59 118.3M
2021-02-16 13,631.33 13,666.45 13,608.89 13,624.92 117.1M
2021-02-15 13,599.75 13,647.64 13,584.69 13,647.37 91.4M
2021-02-12 13,532.56 13,585.78 13,509.25 13,575.82 105.5M
2021-02-11 13,496.58 13,563.60 13,496.58 13,543.47 108.6M
2021-02-10 13,491.87 13,589.38 13,453.44 13,502.13 181.6M
2021-02-09 13,452.65 13,498.80 13,413.66 13,485.99 377.4M
2021-02-08 13,489.55 13,535.12 13,467.41 13,467.41 127.8M
2021-02-05 13,536.98 13,536.98 13,420.33 13,429.30 88.5M
2021-02-04 13,420.13 13,546.92 13,409.92 13,546.92 99.9M
2021-02-03 13,567.97 13,578.02 13,442.54 13,452.09 126.1M
2021-02-02 13,404.48 13,523.01 13,404.48 13,476.98 102.1M
2021-02-01 13,273.25 13,387.69 13,273.25 13,378.67 121.0M
2021-01-29 13,311.83 13,359.93 13,192.93 13,192.93 163.7M
2021-01-28 13,432.22 13,561.15 13,305.88 13,493.11 136.9M
2021-01-27 13,562.43 13,662.38 13,458.02 13,536.56 169.1M
2021-01-26 13,542.96 13,665.81 13,537.75 13,612.11 130.0M
2021-01-25 13,626.47 13,653.63 13,533.24 13,534.33 128.9M
2021-01-22 13,550.68 13,587.23 13,499.16 13,563.86 118.0M
2021-01-21 13,645.20 13,650.19 13,556.65 13,556.65 138.2M
2021-01-20 13,497.73 13,627.87 13,497.73 13,575.89 154.9M
2021-01-19 13,567.60 13,595.21 13,494.56 13,494.56 109.5M
2021-01-18 13,481.05 13,541.73 13,481.05 13,531.83 73.4M
2021-01-15 13,459.56 13,523.26 13,450.24 13,489.01 153.0M
2021-01-14 13,461.00 13,527.63 13,435.77 13,486.84 100.1M
2021-01-13 13,484.20 13,527.37 13,465.39 13,465.39 100.3M
2021-01-12 13,486.82 13,505.17 13,433.69 13,492.16 139.3M
2021-01-11 13,442.94 13,496.95 13,366.43 13,472.82 134.4M
2021-01-08 13,455.85 13,469.70 13,404.46 13,426.94 175.5M
2021-01-07 13,362.36 13,440.65 13,288.95 13,392.38 176.9M
2021-01-06 13,299.65 13,366.10 13,236.93 13,356.34 153.4M
2021-01-05 13,356.49 13,427.66 13,295.25 13,320.60 130.7M
2021-01-04 13,449.57 13,450.10 13,332.72 13,377.26 202.8M