スイ(SUI/JPY)時系列
スイ 現在値
現在値(20日 01:00 リアルタイムレート)
245.57-35(-12.52%)
スイ(SUI/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2026/01/18 | 282.35 | 283.32 | 267.53 | 267.61 | 67,745,506,510 | 1,018,757,772,803 |
| 2026/01/17 | 283.02 | 286.54 | 281.14 | 282.35 | 65,416,583,738 | 1,070,773,702,878 |
| 2026/01/16 | 282.52 | 284.12 | 271.19 | 283.02 | 119,372,798,225 | 1,075,878,889,052 |
| 2026/01/15 | 293.52 | 293.68 | 279.29 | 282.56 | 165,042,257,000 | 1,070,274,040,720 |
| 2026/01/14 | 299.30 | 304.54 | 287.53 | 293.46 | 206,692,288,000 | 1,118,510,997,108 |
| 2026/01/13 | 278.21 | 304.55 | 277.61 | 299.30 | 159,885,476,671 | 1,126,281,232,125 |
| 2026/01/12 | 283.49 | 291.54 | 276.72 | 278.24 | 124,230,714,491 | 1,056,036,406,562 |
| 2026/01/11 | 282.94 | 288.82 | 280.03 | 283.55 | 72,517,761,622 | 1,073,394,486,266 |
| 2026/01/10 | 285.54 | 291.27 | 281.08 | 282.94 | 66,410,201,479 | 1,072,942,515,045 |
| 2026/01/09 | 284.85 | 291.67 | 279.25 | 285.54 | 133,662,119,752 | 1,075,846,952,971 |
| 2026/01/08 | 285.22 | 290.28 | 274.24 | 284.93 | 165,220,373,794 | 1,079,031,021,929 |
| 2026/01/07 | 298.32 | 306.95 | 282.94 | 285.29 | 170,519,934,796 | 1,081,402,107,065 |
| 2026/01/06 | 297.79 | 313.07 | 284.36 | 298.36 | 302,747,842,848 | 1,130,899,678,452 |
| 2026/01/05 | 265.40 | 303.94 | 261.72 | 297.82 | 230,289,810,743 | 1,132,062,395,048 |
| 2026/01/04 | 261.19 | 273.41 | 261.12 | 265.35 | 130,740,732,810 | 1,005,102,350,492 |
| 2026/01/03 | 251.95 | 264.47 | 251.95 | 261.20 | 112,850,050,869 | 990,424,152,377 |
| 2026/01/02 | 230.43 | 255.88 | 228.75 | 251.96 | 132,236,611,554 | 955,080,468,721 |
| 2026/01/01 | 220.01 | 231.03 | 218.54 | 230.48 | 55,736,143,212 | 874,580,416,449 |
| 2025/12/31 | 224.25 | 228.10 | 217.54 | 220.01 | 72,477,328,679 | 819,746,106,289 |
| 2025/12/30 | 224.32 | 226.40 | 221.42 | 224.28 | 74,894,910,254 | 835,819,955,909 |
| 2025/12/29 | 226.10 | 235.91 | 223.71 | 224.40 | 100,513,992,023 | 840,906,539,153 |
| 2025/12/28 | 227.13 | 229.86 | 223.79 | 226.04 | 50,321,222,122 | 845,313,798,404 |
| 2025/12/27 | 218.66 | 227.17 | 218.62 | 227.13 | 43,851,521,464 | 848,801,777,170 |
| 2025/12/26 | 212.56 | 221.27 | 212.42 | 218.66 | 67,457,567,420 | 814,681,779,196 |
| 2025/12/25 | 220.72 | 221.91 | 211.46 | 212.50 | 56,155,290,216 | 793,756,099,864 |
| 2025/12/24 | 223.93 | 224.15 | 217.46 | 220.72 | 62,764,204,180 | 825,721,311,142 |
| 2025/12/23 | 229.24 | 230.07 | 220.70 | 224.02 | 71,394,560,157 | 840,824,626,966 |
| 2025/12/22 | 227.76 | 233.24 | 225.27 | 229.14 | 98,292,957,965 | 860,494,425,334 |
| 2025/12/21 | 229.42 | 232.51 | 223.23 | 227.85 | 67,847,608,103 | 851,749,705,581 |
| 2025/12/20 | 233.70 | 234.04 | 229.10 | 229.39 | 48,779,850,171 | 857,358,432,196 |
| 2025/12/19 | 209.45 | 235.33 | 207.08 | 233.70 | 135,610,372,148 | 861,276,214,081 |
| 2025/12/18 | 220.87 | 228.54 | 206.95 | 209.46 | 140,305,273,902 | 782,237,783,654 |
| 2025/12/17 | 234.02 | 239.61 | 218.84 | 220.87 | 131,767,308,890 | 821,571,398,786 |
| 2025/12/16 | 227.87 | 236.71 | 223.70 | 234.02 | 116,937,964,015 | 875,978,446,640 |
| 2025/12/15 | 242.06 | 248.89 | 223.37 | 227.83 | 134,142,381,512 | 856,067,528,996 |
| 2025/12/14 | 250.19 | 254.89 | 240.28 | 242.01 | 94,336,909,490 | 903,887,127,898 |
| 2025/12/13 | 242.98 | 252.11 | 242.98 | 250.19 | 61,433,238,718 | 934,946,340,123 |
| 2025/12/12 | 250.74 | 258.85 | 240.24 | 242.98 | 122,390,438,248 | 906,518,165,713 |
| 2025/12/11 | 251.94 | 253.99 | 236.39 | 250.83 | 139,447,266,239 | 938,489,477,709 |
| 2025/12/10 | 259.82 | 266.84 | 251.38 | 251.95 | 149,568,042,374 | 947,821,125,993 |
| 2025/12/09 | 251.19 | 270.48 | 245.97 | 259.87 | 137,445,898,361 | 964,968,699,659 |
| 2025/12/08 | 245.59 | 256.72 | 244.80 | 251.26 | 127,359,793,289 | 935,427,016,731 |
| 2025/12/07 | 243.03 | 256.62 | 235.47 | 245.62 | 149,584,834,353 | 918,025,704,629 |
| 2025/12/06 | 242.07 | 243.03 | 235.05 | 243.02 | 82,518,787,918 | 907,877,534,632 |
| 2025/12/05 | 257.51 | 259.43 | 238.91 | 242.17 | 143,341,581,467 | 903,544,177,017 |
| 2025/12/04 | 263.51 | 266.53 | 250.47 | 257.55 | 124,891,626,847 | 962,161,127,365 |
| 2025/12/03 | 253.57 | 277.30 | 252.27 | 263.81 | 240,878,163,147 | 988,842,990,046 |
| 2025/12/02 | 209.34 | 256.89 | 208.37 | 253.64 | 177,224,259,825 | 946,316,290,246 |
| 2025/12/01 | 234.10 | 234.10 | 203.57 | 209.34 | 141,368,971,225 | 772,386,407,318 |
| 2025/11/30 | 234.25 | 244.91 | 233.82 | 234.15 | 70,645,518,016 | 863,210,382,895 |
| 2025/11/29 | 237.72 | 238.80 | 232.81 | 234.25 | 48,676,251,007 | 862,336,950,990 |
| 2025/11/28 | 241.18 | 249.30 | 235.62 | 237.72 | 102,519,813,064 | 875,835,898,287 |
| 2025/11/27 | 240.93 | 247.08 | 237.58 | 241.16 | 90,583,486,208 | 887,446,970,341 |
| 2025/11/26 | 243.82 | 244.20 | 230.56 | 240.99 | 125,366,145,789 | 886,783,039,475 |
| 2025/11/25 | 239.51 | 249.26 | 228.04 | 243.83 | 163,279,972,374 | 901,699,365,845 |
| 2025/11/24 | 214.20 | 244.77 | 210.46 | 239.53 | 171,838,014,025 | 880,496,529,906 |
| 2025/11/23 | 210.33 | 219.38 | 210.06 | 214.19 | 94,765,058,741 | 787,004,419,568 |
| 2025/11/22 | 217.42 | 218.40 | 205.68 | 210.33 | 96,180,526,293 | 774,308,998,403 |
| 2025/11/21 | 235.45 | 238.53 | 208.49 | 217.42 | 236,918,991,938 | 805,528,087,938 |
| 2025/11/20 | 251.77 | 260.00 | 233.73 | 235.33 | 140,913,279,562 | 864,618,971,712 |