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
2023-12-29 14,524.22 14,572.73 14,511.38 14,571.23 42.2M
2023-12-28 14,550.22 14,562.58 14,477.36 14,477.36 55.9M
2023-12-27 14,556.17 14,597.63 14,521.99 14,545.78 58.7M
2023-12-22 14,510.99 14,587.08 14,508.04 14,581.43 61.0M
2023-12-21 14,537.63 14,564.92 14,474.62 14,556.73 45.5M
2023-12-20 14,586.05 14,624.28 14,542.44 14,578.38 61.1M
2023-12-19 14,615.61 14,635.60 14,571.36 14,578.66 91.0M
2023-12-18 14,582.19 14,656.12 14,581.06 14,601.03 92.4M
2023-12-15 14,683.12 14,693.19 14,610.37 14,657.38 159.2M
2023-12-14 14,714.20 14,808.50 14,612.76 14,666.74 148.9M
2023-12-13 14,550.13 14,664.75 14,550.13 14,586.00 198.0M
2023-12-12 14,534.65 14,572.94 14,517.99 14,546.10 150.1M
2023-12-11 14,448.33 14,533.87 14,431.45 14,528.06 83.0M
2023-12-08 14,329.50 14,489.74 14,323.16 14,468.58 90.5M
2023-12-07 14,349.08 14,353.27 14,320.07 14,329.28 57.2M
2023-12-06 14,336.40 14,404.95 14,301.90 14,374.08 59.6M
2023-12-05 14,284.62 14,347.40 14,274.07 14,336.78 58.8M
2023-12-04 14,286.64 14,340.11 14,281.65 14,310.28 89.7M
2023-12-01 14,274.58 14,319.45 14,216.12 14,261.77 116.3M
2023-11-30 14,164.19 14,249.26 14,131.95 14,236.35 278.3M
2023-11-29 14,112.21 14,203.10 14,112.21 14,177.30 117.4M
2023-11-28 14,123.09 14,139.31 14,055.51 14,105.82 88.7M
2023-11-27 14,238.59 14,262.53 14,191.02 14,191.02 73.0M
2023-11-24 14,212.79 14,267.38 14,212.79 14,267.38 64.8M
2023-11-23 14,199.32 14,230.36 14,178.09 14,228.78 81.5M
2023-11-22 14,179.32 14,240.97 14,174.58 14,212.12 76.7M
2023-11-21 14,117.74 14,170.10 14,109.94 14,154.90 75.1M
2023-11-20 14,101.07 14,121.80 14,068.81 14,114.45 49.2M
2023-11-17 14,056.74 14,157.91 14,052.00 14,124.43 96.2M
2023-11-16 14,085.97 14,111.10 14,014.24 14,014.24 112.0M
2023-11-15 14,129.86 14,183.03 14,086.29 14,096.63 78.3M
2023-11-14 13,915.81 14,097.54 13,885.32 14,097.54 69.5M
2023-11-13 13,891.77 13,920.55 13,841.49 13,899.63 53.7M
2023-11-10 13,949.91 13,952.53 13,816.73 13,860.50 54.5M
2023-11-09 13,908.18 14,028.21 13,888.16 13,971.68 57.5M
2023-11-08 13,819.84 13,953.24 13,819.84 13,894.80 54.8M
2023-11-07 13,876.65 13,926.73 13,863.94 13,867.52 50.4M
2023-11-06 13,917.26 13,917.26 13,840.26 13,881.73 66.2M
2023-11-03 13,909.46 13,968.17 13,891.29 13,894.72 74.5M
2023-11-02 13,787.93 13,926.77 13,787.93 13,899.51 70.1M
2023-11-01 13,681.41 13,789.47 13,647.58 13,747.16 56.5M
2023-10-31 13,559.07 13,634.74 13,559.07 13,616.23 66.0M
2023-10-30 13,565.43 13,605.23 13,542.13 13,576.24 46.4M
2023-10-27 13,515.59 13,616.66 13,481.04 13,508.31 50.8M
2023-10-26 13,514.28 13,603.95 13,479.34 13,562.32 50.0M
2023-10-25 13,572.61 13,632.90 13,487.47 13,624.30 49.7M
2023-10-24 13,556.24 13,614.33 13,488.53 13,603.38 67.6M
2023-10-23 13,583.47 13,586.91 13,451.76 13,551.30 69.6M
2023-10-20 13,592.64 13,654.29 13,568.75 13,568.75 116.7M
2023-10-19 13,871.28 13,871.28 13,681.47 13,701.44 73.2M
2023-10-18 14,092.77 14,109.87 13,956.08 13,970.71 70.1M
2023-10-17 14,208.85 14,234.99 14,097.06 14,154.88 62.1M
2023-10-16 14,258.48 14,266.69 14,187.35 14,235.61 72.6M
2023-10-13 14,332.21 14,359.69 14,227.58 14,240.25 63.3M
2023-10-12 14,465.23 14,481.84 14,356.91 14,356.91 61.1M
2023-10-11 14,321.46 14,452.03 14,318.51 14,434.12 60.8M
2023-10-10 14,241.55 14,372.47 14,230.69 14,365.85 77.3M
2023-10-09 14,126.20 14,212.39 14,073.53 14,134.02 63.4M
2023-10-06 14,137.09 14,177.38 14,025.30 14,162.69 82.4M
2023-10-05 14,133.36 14,189.25 14,089.15 14,119.10 62.2M
2023-10-04 14,090.29 14,182.29 14,063.15 14,084.96 91.7M
2023-10-03 14,221.51 14,257.40 14,085.02 14,108.92 95.9M
2023-10-02 14,380.76 14,400.74 14,189.93 14,240.53 72.7M
2023-09-29 14,345.10 14,466.56 14,345.10 14,368.61 88.9M
2023-09-28 14,261.04 14,287.13 14,166.87 14,287.13 89.6M
2023-09-27 14,380.24 14,421.23 14,236.71 14,253.02 84.7M
2023-09-26 14,390.22 14,426.72 14,315.02 14,349.29 83.1M
2023-09-25 14,425.83 14,519.16 14,394.03 14,449.51 125.7M
2023-09-22 14,476.25 14,508.62 14,433.10 14,462.62 43.2M
2023-09-21 14,587.95 14,709.59 14,548.54 14,559.26 50.5M
2023-09-20 14,572.72 14,664.17 14,558.57 14,646.43 50.2M
2023-09-19 14,491.09 14,584.63 14,474.34 14,514.99 45.7M
2023-09-18 14,662.64 14,662.64 14,531.18 14,551.01 50.3M
2023-09-15 14,668.56 14,734.96 14,667.05 14,676.94 129.7M
2023-09-14 14,433.00 14,571.39 14,418.84 14,566.34 51.1M
2023-09-13 14,412.03 14,455.65 14,336.42 14,432.15 54.2M
2023-09-12 14,484.86 14,539.02 14,456.78 14,456.78 46.1M
2023-09-11 14,475.88 14,523.20 14,415.39 14,460.25 52.7M
2023-09-08 14,473.24 14,490.38 14,385.38 14,429.81 53.8M
2023-09-07 14,386.41 14,499.35 14,382.92 14,492.19 99.1M
2023-09-06 14,400.61 14,452.48 14,344.72 14,425.06 69.8M
2023-09-05 14,511.11 14,534.92 14,459.97 14,460.47 47.1M
2023-09-04 14,629.09 14,680.10 14,567.24 14,575.89 39.3M
2023-09-01 14,633.05 14,667.43 14,593.66 14,596.92 54.1M
2023-08-31 14,652.66 14,720.59 14,641.57 14,664.72 104.6M
2023-08-30 14,636.54 14,660.78 14,586.49 14,614.94 52.5M
2023-08-29 14,587.43 14,637.06 14,541.96 14,637.06 45.2M
2023-08-28 14,542.31 14,567.87 14,523.42 14,538.68 36.6M
2023-08-25 14,436.42 14,505.75 14,415.17 14,443.65 50.5M
2023-08-24 14,541.38 14,560.15 14,451.20 14,462.40 55.6M
2023-08-23 14,404.00 14,505.76 14,404.00 14,455.87 46.7M
2023-08-22 14,356.19 14,427.50 14,345.71 14,345.71 50.1M
2023-08-21 14,309.40 14,409.05 14,307.85 14,307.85 45.3M
2023-08-18 14,322.94 14,322.94 14,188.81 14,301.01 67.4M
2023-08-17 14,426.56 14,443.23 14,346.75 14,353.58 66.6M
2023-08-16 14,477.21 14,539.78 14,474.62 14,498.19 53.4M
2023-08-15 14,627.97 14,632.77 14,464.43 14,495.22 62.1M
2023-08-14 14,620.41 14,673.54 14,603.61 14,654.87 36.7M
2023-08-11 14,699.86 14,732.89 14,594.33 14,623.89 54.8M
2023-08-10 14,677.23 14,773.54 14,677.23 14,726.78 47.1M
2023-08-09 14,676.39 14,712.02 14,629.86 14,629.86 39.8M
2023-08-08 14,633.21 14,688.66 14,589.16 14,598.76 44.1M
2023-08-07 14,643.04 14,684.86 14,607.27 14,666.92 33.6M
2023-08-04 14,637.99 14,661.06 14,547.84 14,657.70 39.5M
2023-08-03 14,709.26 14,714.14 14,613.04 14,636.52 48.6M
2023-08-02 14,741.32 14,836.73 14,707.63 14,790.86 71.2M
2023-07-31 14,929.82 14,976.02 14,927.07 14,927.07 48.8M
2023-07-28 14,938.40 14,989.98 14,925.01 14,943.64 56.6M
2023-07-27 14,819.69 15,037.82 14,819.69 15,004.04 65.1M
2023-07-26 14,804.04 14,811.67 14,667.96 14,756.76 51.7M
2023-07-25 14,761.61 14,830.67 14,724.58 14,814.58 61.6M
2023-07-24 14,763.79 14,812.84 14,722.76 14,740.85 111.8M
2023-07-21 14,785.80 14,800.64 14,722.86 14,764.82 67.6M
2023-07-20 14,653.31 14,772.81 14,644.00 14,759.45 45.4M
2023-07-19 14,723.70 14,748.07 14,699.67 14,699.67 39.1M
2023-07-18 14,555.64 14,696.40 14,552.46 14,682.04 40.0M
2023-07-17 14,684.38 14,684.38 14,539.23 14,539.23 42.0M
2023-07-14 14,608.57 14,700.93 14,608.57 14,700.06 68.4M
2023-07-13 14,569.01 14,656.88 14,569.01 14,597.41 43.5M
2023-07-12 14,500.12 14,589.04 14,473.12 14,572.48 46.4M
2023-07-11 14,438.87 14,493.95 14,417.30 14,485.85 45.6M
2023-07-10 14,368.41 14,467.51 14,358.14 14,432.77 46.9M
2023-07-07 14,445.67 14,504.62 14,372.40 14,377.80 54.5M
2023-07-06 14,633.06 14,643.28 14,460.00 14,482.25 50.6M
2023-07-05 14,739.68 14,769.65 14,704.96 14,741.07 55.6M
2023-07-04 14,804.44 14,836.35 14,776.25 14,792.12 34.6M
2023-07-03 14,879.11 14,915.74 14,784.70 14,786.37 40.0M
2023-06-30 14,749.02 14,889.32 14,749.02 14,861.77 62.4M
2023-06-29 14,733.75 14,753.51 14,696.33 14,710.99 42.2M
2023-06-28 14,769.15 14,769.15 14,698.97 14,728.40 50.9M
2023-06-27 14,697.33 14,712.31 14,623.41 14,659.06 49.5M
2023-06-26 14,734.70 14,734.70 14,656.13 14,657.20 52.3M
2023-06-23 14,693.72 14,803.31 14,693.72 14,753.71 67.5M
2023-06-22 14,618.74 14,713.46 14,575.17 14,713.46 68.4M
2023-06-21 14,745.68 14,794.87 14,701.70 14,705.98 50.9M
2023-06-20 14,831.19 14,886.79 14,765.21 14,765.21 58.5M
2023-06-19 14,964.74 14,964.74 14,864.24 14,881.45 34.5M
2023-06-16 14,930.77 15,089.15 14,922.21 15,006.29 136.0M
2023-06-15 14,879.14 14,922.57 14,853.87 14,918.47 54.8M
2023-06-14 14,939.75 14,986.66 14,873.44 14,891.92 58.3M
2023-06-13 14,967.14 14,974.66 14,889.62 14,949.20 52.9M
2023-06-12 14,927.56 14,949.52 14,888.87 14,918.81 130.4M
2023-06-09 14,896.33 14,896.33 14,816.12 14,829.84 68.0M
2023-06-08 14,937.13 14,956.64 14,873.29 14,883.49 63.2M
2023-06-07 15,011.61 15,037.32 14,939.96 14,939.96 61.3M
2023-06-06 15,016.96 15,102.45 14,990.45 15,083.72 74.9M
2023-06-05 15,091.76 15,118.41 15,014.11 15,017.19 65.4M
2023-06-02 14,928.53 15,075.43 14,928.53 15,075.43 71.6M
2023-06-01 14,855.52 14,908.37 14,821.66 14,880.54 72.2M
2023-05-31 14,802.89 14,945.73 14,776.28 14,788.51 364.8M
2023-05-30 15,027.51 15,047.67 14,875.72 14,875.72 78.5M
2023-05-26 14,949.14 15,096.68 14,911.68 15,066.43 63.7M
2023-05-25 14,949.98 14,958.29 14,889.37 14,908.01 56.9M
2023-05-24 15,040.30 15,053.71 14,936.63 14,967.68 62.0M
2023-05-23 15,154.24 15,216.52 15,117.89 15,117.89 54.8M
2023-05-22 15,233.09 15,269.00 15,200.18 15,227.79 53.1M
2023-05-19 15,152.87 15,300.04 15,142.68 15,254.52 95.0M
2023-05-17 15,121.31 15,144.30 15,070.53 15,075.48 57.3M
2023-05-16 15,224.14 15,247.97 15,164.68 15,186.96 59.2M
2023-05-15 15,296.62 15,314.62 15,251.06 15,269.31 59.3M
2023-05-12 15,272.05 15,293.17 15,219.03 15,247.41 70.7M
2023-05-11 15,180.10 15,228.63 15,120.34 15,202.00 84.9M
2023-05-10 15,201.76 15,219.93 15,077.91 15,115.29 168.1M
2023-05-09 15,274.47 15,274.47 15,166.34 15,239.52 58.2M
2023-05-08 15,229.64 15,299.67 15,222.06 15,291.99 42.3M
2023-05-05 15,154.85 15,246.82 15,108.75 15,246.82 72.4M
2023-05-04 15,105.46 15,148.60 15,067.37 15,105.09 86.5M
2023-05-03 15,111.37 15,173.14 15,082.73 15,169.84 90.2M
2023-05-02 15,101.92 15,158.85 15,037.85 15,049.73 77.7M
2023-04-28 15,019.34 15,074.40 14,996.84 15,072.98 73.4M
2023-04-27 14,990.03 15,028.00 14,938.62 14,968.79 61.3M
2023-04-26 15,045.19 15,064.29 14,949.79 14,984.66 97.4M
2023-04-25 15,136.72 15,206.27 15,130.17 15,152.93 93.7M
2023-04-24 15,087.96 15,152.61 15,087.96 15,132.16 73.5M
2023-04-21 14,964.37 15,049.41 14,922.06 15,049.41 127.8M
2023-04-20 14,878.01 14,949.08 14,868.73 14,946.95 82.5M
2023-04-19 14,880.53 14,925.33 14,868.79 14,915.64 75.9M
2023-04-18 14,878.04 14,938.72 14,863.11 14,908.03 66.0M
2023-04-17 14,862.79 14,878.28 14,830.58 14,844.96 90.5M
2023-04-14 14,767.54 14,889.55 14,767.54 14,859.62 89.6M
2023-04-13 14,717.97 14,772.64 14,689.17 14,732.25 75.1M
2023-04-12 14,724.10 14,811.43 14,704.79 14,716.07 96.9M
2023-04-11 14,729.99 14,737.68 14,650.86 14,704.35 90.5M
2023-04-06 14,555.89 14,654.57 14,555.89 14,648.06 74.3M
2023-04-05 14,474.62 14,530.30 14,446.00 14,516.33 81.5M
2023-04-04 14,557.60 14,563.74 14,484.44 14,490.73 78.8M
2023-04-03 14,543.40 14,547.22 14,466.98 14,522.20 99.6M
2023-03-31 14,460.46 14,553.24 14,455.09 14,547.08 98.0M
2023-03-30 14,426.43 14,464.65 14,393.53 14,441.78 130.1M
2023-03-29 14,243.35 14,351.48 14,234.59 14,338.71 132.2M
2023-03-28 14,189.64 14,202.53 14,139.58 14,174.92 96.1M
2023-03-27 14,135.20 14,170.79 14,059.54 14,117.94 97.7M
2023-03-24 13,985.36 13,993.07 13,865.68 13,938.74 155.7M
2023-03-23 14,038.72 14,078.64 13,976.30 14,070.16 167.2M
2023-03-22 14,111.13 14,194.37 14,091.90 14,123.02 147.5M
2023-03-21 14,063.15 14,148.54 14,063.15 14,116.71 209.9M
2023-03-20 13,850.65 14,005.04 13,656.98 13,953.41 485.5M
2023-03-17 14,095.91 14,120.00 13,841.62 13,905.31 354.7M
2023-03-16 13,873.54 14,023.68 13,785.66 14,023.68 330.9M
2023-03-15 13,948.00 13,948.00 13,616.90 13,695.98 431.4M
2023-03-14 13,831.44 13,961.34 13,793.71 13,951.57 159.6M
2023-03-13 13,940.02 13,959.71 13,699.88 13,831.10 242.3M
2023-03-10 14,110.27 14,116.77 13,943.30 13,989.47 149.5M
2023-03-09 14,229.23 14,230.31 14,155.21 14,214.15 138.2M
2023-03-08 14,192.82 14,232.27 14,170.56 14,217.55 108.9M
2023-03-07 14,335.40 14,407.99 14,258.78 14,258.78 95.5M
2023-03-06 14,413.60 14,441.13 14,357.96 14,366.97 107.9M
2023-03-03 14,431.95 14,436.45 14,370.94 14,436.45 136.2M
2023-03-02 14,189.85 14,396.66 14,181.10 14,394.27 256.9M
2023-03-01 14,307.47 14,370.47 14,249.55 14,265.11 96.3M
2023-02-28 14,393.65 14,441.08 14,303.48 14,303.48 134.8M
2023-02-27 14,434.84 14,506.25 14,429.71 14,451.26 84.5M
2023-02-24 14,524.34 14,542.15 14,338.47 14,386.11 82.7M
2023-02-23 14,547.57 14,547.57 14,463.36 14,463.36 83.2M
2023-02-22 14,468.76 14,551.42 14,388.78 14,521.61 100.0M
2023-02-21 14,475.68 14,504.65 14,371.22 14,504.65 115.6M
2023-02-20 14,524.47 14,535.58 14,476.38 14,500.09 84.3M
2023-02-17 14,346.32 14,514.51 14,314.71 14,490.70 205.7M
2023-02-16 14,554.20 14,577.58 14,371.70 14,444.47 89.5M
2023-02-15 14,427.45 14,535.27 14,427.45 14,517.04 72.0M
2023-02-14 14,470.46 14,557.94 14,459.52 14,477.39 84.7M
2023-02-13 14,354.89 14,444.48 14,354.89 14,443.81 84.3M
2023-02-10 14,377.50 14,401.63 14,230.71 14,337.02 143.3M
2023-02-09 14,575.69 14,606.10 14,466.06 14,466.06 212.5M
2023-02-08 14,626.14 14,626.14 14,520.32 14,522.22 136.6M
2023-02-07 14,574.35 14,574.35 14,458.87 14,483.25 87.8M
2023-02-06 14,590.72 14,598.17 14,488.16 14,555.93 132.7M
2023-02-03 14,462.53 14,651.02 14,462.53 14,649.22 110.5M
2023-02-02 14,457.08 14,538.79 14,414.89 14,467.69 134.2M
2023-02-01 14,504.77 14,514.95 14,398.00 14,421.06 108.8M
2023-01-31 14,561.15 14,561.95 14,439.66 14,490.30 100.6M
2023-01-30 14,502.47 14,619.96 14,492.31 14,601.54 100.2M
2023-01-27 14,546.77 14,582.29 14,510.64 14,552.26 102.4M
2023-01-26 14,646.82 14,670.82 14,533.39 14,533.39 96.2M
2023-01-25 14,622.21 14,634.35 14,541.37 14,624.27 77.3M
2023-01-24 14,680.92 14,680.92 14,609.01 14,650.22 93.9M
2023-01-23 14,538.60 14,650.37 14,507.90 14,650.37 83.5M
2023-01-20 14,491.68 14,527.41 14,477.14 14,501.36 104.9M
2023-01-19 14,525.45 14,591.30 14,447.50 14,447.50 111.5M
2023-01-18 14,627.99 14,666.08 14,580.35 14,591.63 104.1M
2023-01-17 14,658.44 14,697.55 14,603.63 14,640.01 115.0M
2023-01-16 14,535.63 14,677.15 14,514.89 14,677.15 80.3M
2023-01-13 14,516.31 14,553.51 14,442.46 14,492.11 118.0M
2023-01-12 14,480.35 14,515.16 14,430.16 14,479.30 139.0M
2023-01-11 14,319.37 14,490.28 14,274.94 14,421.58 122.1M
2023-01-10 14,276.54 14,324.87 14,243.96 14,308.19 74.9M
2023-01-09 14,318.64 14,399.56 14,297.89 14,378.47 101.2M
2023-01-06 14,193.60 14,275.74 14,158.73 14,275.74 71.8M
2023-01-05 14,201.28 14,229.62 14,159.42 14,172.32 125.0M
2023-01-04 14,091.64 14,254.16 14,091.64 14,254.16 104.7M
2023-01-03 13,889.17 14,071.33 13,857.30 14,044.32 105.6M