スイ(SUI/JPY)時系列
スイ 現在値
現在値(5日 04:09 リアルタイムレート)
256.19-2(-0.79%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025/11/19 | 259.48 | 260.55 | 237.09 | 251.78 | 134,363,694,231 | 918,197,007,037 |
| 2025/11/18 | 250.95 | 263.65 | 246.07 | 259.50 | 138,990,167,342 | 953,674,037,058 |
| 2025/11/17 | 259.68 | 267.88 | 245.72 | 250.87 | 169,454,108,218 | 919,746,964,754 |
| 2025/11/16 | 273.14 | 273.80 | 254.58 | 259.80 | 139,188,177,548 | 955,651,009,702 |
| 2025/11/15 | 268.64 | 278.75 | 268.59 | 273.13 | 78,264,699,940 | 1,005,508,122,231 |
| 2025/11/14 | 290.15 | 290.18 | 265.49 | 268.84 | 204,866,030,238 | 989,556,888,656 |
| 2025/11/13 | 304.15 | 315.48 | 281.94 | 290.21 | 172,593,765,616 | 1,068,646,509,958 |
| 2025/11/12 | 309.32 | 323.93 | 302.08 | 304.15 | 116,846,839,442 | 1,115,154,457,134 |
| 2025/11/11 | 333.32 | 339.73 | 309.08 | 309.38 | 141,461,102,162 | 1,139,235,958,003 |
| 2025/11/10 | 329.73 | 342.54 | 326.16 | 333.24 | 143,310,510,403 | 1,224,490,802,907 |
| 2025/11/09 | 325.61 | 331.96 | 315.48 | 329.68 | 117,722,968,911 | 1,211,599,681,597 |
| 2025/11/08 | 329.01 | 337.05 | 316.89 | 325.61 | 137,335,444,522 | 1,198,680,066,570 |
| 2025/11/07 | 300.45 | 335.43 | 297.04 | 328.98 | 206,723,484,872 | 1,206,446,781,111 |
| 2025/11/06 | 313.38 | 315.38 | 292.47 | 300.43 | 159,894,317,429 | 1,114,337,687,191 |
| 2025/11/05 | 303.82 | 317.65 | 288.71 | 313.35 | 203,096,881,624 | 1,149,583,031,028 |
| 2025/11/04 | 319.22 | 323.96 | 284.68 | 303.80 | 338,655,602,003 | 1,123,303,303,388 |
| 2025/11/03 | 363.72 | 363.72 | 313.71 | 319.21 | 227,610,288,070 | 1,175,063,600,675 |
| 2025/11/02 | 366.30 | 368.79 | 353.16 | 363.80 | 97,225,540,576 | 1,337,090,934,742 |
| 2025/11/01 | 364.05 | 369.72 | 359.76 | 366.29 | 84,829,928,192 | 1,348,510,628,644 |
| 2025/10/31 | 352.71 | 368.76 | 352.48 | 364.06 | 136,544,998,411 | 1,319,282,625,744 |
| 2025/10/30 | 383.69 | 386.66 | 341.04 | 352.71 | 219,954,062,233 | 1,269,020,900,178 |
| 2025/10/29 | 380.68 | 395.65 | 376.63 | 383.74 | 156,607,733,815 | 1,382,249,007,851 |
| 2025/10/28 | 398.33 | 403.89 | 376.44 | 381.20 | 153,232,045,351 | 1,388,825,418,930 |
| 2025/10/27 | 409.58 | 416.12 | 395.10 | 398.35 | 153,503,397,538 | 1,447,877,048,016 |
| 2025/10/26 | 387.23 | 410.19 | 382.09 | 409.61 | 116,353,083,432 | 1,482,483,667,505 |
| 2025/10/25 | 385.38 | 391.41 | 377.29 | 387.22 | 87,244,062,239 | 1,403,958,434,377 |
| 2025/10/24 | 370.81 | 386.33 | 367.47 | 385.38 | 135,280,780,882 | 1,395,545,337,177 |
| 2025/10/23 | 362.24 | 381.65 | 361.33 | 370.79 | 121,422,802,837 | 1,338,993,405,736 |
| 2025/10/22 | 378.12 | 378.89 | 357.43 | 362.14 | 191,423,270,678 | 1,312,349,616,985 |
| 2025/10/21 | 388.63 | 407.34 | 374.69 | 378.23 | 196,384,523,413 | 1,361,498,402,621 |
| 2025/10/20 | 389.45 | 403.68 | 381.06 | 388.45 | 142,517,221,222 | 1,409,847,345,726 |
| 2025/10/19 | 376.75 | 399.58 | 368.23 | 389.35 | 160,545,959,254 | 1,409,101,562,679 |
| 2025/10/18 | 367.39 | 379.65 | 364.40 | 376.83 | 101,831,265,933 | 1,366,074,150,268 |
| 2025/10/17 | 377.66 | 381.25 | 343.41 | 367.41 | 312,427,589,848 | 1,327,911,988,634 |
| 2025/10/16 | 404.98 | 413.13 | 376.21 | 377.64 | 244,355,910,792 | 1,377,062,401,594 |
| 2025/10/15 | 428.33 | 436.07 | 401.16 | 404.95 | 201,150,712,741 | 1,475,235,903,983 |
| 2025/10/14 | 456.07 | 456.86 | 406.50 | 428.56 | 329,548,243,779 | 1,560,740,311,972 |
| 2025/10/13 | 427.84 | 458.75 | 418.04 | 455.93 | 349,149,451,973 | 1,649,406,512,079 |
| 2025/10/12 | 384.80 | 435.17 | 370.16 | 427.77 | 335,338,897,075 | 1,542,315,311,368 |
| 2025/10/11 | 393.20 | 424.66 | 377.65 | 384.79 | 388,300,261,293 | 1,395,196,316,973 |
| 2025/10/10 | 521.81 | 531.46 | 143.67 | 393.20 | 486,871,980,217 | 1,442,971,860,725 |
| 2025/10/09 | 539.92 | 540.39 | 510.67 | 521.75 | 154,056,533,842 | 1,888,050,393,451 |
| 2025/10/08 | 525.31 | 544.69 | 523.87 | 539.45 | 147,544,380,020 | 1,949,174,700,919 |
| 2025/10/07 | 545.55 | 551.77 | 524.27 | 525.19 | 180,042,114,566 | 1,883,411,174,274 |
| 2025/10/06 | 533.11 | 554.58 | 530.72 | 545.50 | 181,649,756,098 | 1,967,629,554,053 |
| 2025/10/05 | 534.30 | 543.63 | 527.84 | 533.17 | 179,883,930,555 | 1,905,418,474,943 |