スイ(SUI/JPY)時系列
スイ 現在値
現在値(31日 08:29 リアルタイムレート)
486.26+4(+0.78%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/29 | 512.41 | 512.65 | 472.71 | 483.09 | 224,008,713,714 | 1,694,021,539,002 |
| 2025/08/28 | 506.18 | 518.30 | 502.33 | 512.41 | 141,118,111,049 | 1,805,718,333,273 |
| 2025/08/27 | 509.42 | 518.66 | 504.22 | 506.07 | 170,754,451,682 | 1,779,399,030,294 |
| 2025/08/26 | 494.70 | 514.49 | 491.96 | 509.40 | 189,111,276,540 | 1,793,114,303,163 |
| 2025/08/25 | 542.24 | 549.60 | 490.12 | 494.81 | 265,452,994,009 | 1,730,915,758,059 |
| 2025/08/24 | 548.89 | 564.73 | 532.08 | 542.21 | 236,456,132,049 | 1,900,298,355,241 |
| 2025/08/23 | 552.27 | 557.97 | 530.52 | 548.88 | 165,210,469,687 | 1,927,792,260,323 |
| 2025/08/22 | 506.20 | 554.33 | 490.97 | 552.27 | 305,119,099,345 | 1,958,265,723,611 |
| 2025/08/21 | 523.58 | 526.96 | 502.45 | 506.08 | 138,211,703,062 | 1,764,777,866,508 |
| 2025/08/20 | 504.93 | 528.31 | 499.69 | 523.82 | 187,335,820,888 | 1,844,208,451,367 |
| 2025/08/19 | 532.89 | 541.09 | 504.84 | 504.88 | 205,003,867,486 | 1,775,435,784,941 |
| 2025/08/18 | 554.12 | 556.72 | 520.00 | 532.92 | 221,518,600,072 | 1,862,847,884,147 |
| 2025/08/17 | 555.56 | 572.47 | 551.03 | 554.38 | 124,698,419,012 | 1,944,124,371,327 |
| 2025/08/16 | 545.88 | 555.96 | 540.40 | 555.54 | 96,756,882,777 | 1,951,095,554,575 |
| 2025/08/15 | 555.10 | 569.87 | 533.16 | 545.88 | 221,424,363,779 | 1,924,783,028,111 |
| 2025/08/14 | 589.81 | 611.98 | 540.76 | 555.25 | 390,072,716,976 | 1,942,060,537,776 |
| 2025/08/13 | 573.25 | 601.16 | 565.55 | 589.94 | 315,299,412,394 | 2,080,459,593,916 |
| 2025/08/12 | 542.21 | 580.56 | 536.26 | 573.18 | 230,495,142,376 | 2,018,481,121,474 |
| 2025/08/11 | 572.62 | 586.46 | 537.30 | 542.16 | 238,595,255,085 | 1,897,797,419,536 |
| 2025/08/10 | 575.75 | 589.92 | 559.31 | 572.68 | 182,906,076,400 | 2,010,290,802,306 |
| 2025/08/09 | 566.98 | 587.19 | 565.43 | 575.75 | 180,450,274,401 | 2,022,664,452,106 |
| 2025/08/08 | 555.26 | 571.22 | 550.00 | 566.98 | 240,616,536,314 | 1,979,734,364,290 |
| 2025/08/07 | 514.95 | 555.24 | 507.49 | 555.23 | 227,116,650,882 | 1,955,172,742,089 |
| 2025/08/06 | 502.92 | 518.79 | 491.27 | 515.02 | 137,765,937,009 | 1,812,595,280,566 |
| 2025/08/05 | 527.17 | 528.63 | 494.65 | 503.00 | 157,479,558,269 | 1,757,463,625,942 |
| 2025/08/04 | 507.97 | 533.63 | 503.35 | 527.26 | 191,218,499,032 | 1,858,277,639,385 |
| 2025/08/03 | 491.79 | 512.83 | 486.42 | 507.68 | 144,473,655,586 | 1,784,451,460,329 |
| 2025/08/02 | 510.69 | 522.09 | 482.56 | 491.79 | 170,263,955,709 | 1,727,102,453,751 |
| 2025/08/01 | 545.88 | 546.97 | 498.72 | 510.69 | 387,517,724,209 | 1,835,226,433,735 |
| 2025/07/31 | 561.12 | 590.93 | 543.41 | 545.78 | 227,289,577,306 | 1,866,196,632,876 |
| 2025/07/30 | 565.67 | 567.28 | 548.91 | 561.30 | 238,303,401,296 | 1,928,211,760,996 |
| 2025/07/29 | 578.60 | 594.34 | 558.24 | 565.81 | 251,542,903,586 | 1,954,920,005,354 |
| 2025/07/28 | 639.68 | 654.74 | 578.75 | 578.90 | 342,079,460,208 | 1,989,983,311,832 |
| 2025/07/27 | 613.81 | 652.27 | 609.35 | 639.91 | 348,410,897,996 | 2,208,164,777,587 |
| 2025/07/26 | 582.11 | 638.05 | 581.61 | 613.80 | 314,217,411,498 | 2,119,402,622,526 |
| 2025/07/25 | 546.27 | 590.12 | 530.28 | 582.11 | 282,438,076,444 | 2,003,640,005,282 |
| 2025/07/24 | 545.04 | 567.92 | 516.40 | 546.23 | 264,157,769,292 | 1,878,910,824,331 |
| 2025/07/23 | 588.22 | 591.04 | 526.56 | 545.13 | 283,886,816,796 | 1,888,452,447,830 |
| 2025/07/22 | 584.64 | 594.35 | 562.88 | 588.51 | 304,761,242,188 | 2,041,046,823,360 |
| 2025/07/21 | 577.73 | 601.93 | 570.04 | 584.73 | 265,018,724,902 | 2,034,397,267,333 |
| 2025/07/20 | 571.33 | 599.92 | 568.41 | 577.67 | 224,951,387,387 | 2,000,839,333,735 |
| 2025/07/19 | 563.23 | 573.63 | 550.79 | 571.29 | 158,957,438,256 | 1,973,951,228,489 |
| 2025/07/18 | 595.67 | 629.76 | 548.48 | 563.22 | 489,422,200,247 | 1,941,097,523,909 |
| 2025/07/17 | 584.35 | 606.52 | 576.87 | 595.68 | 290,833,041,511 | 2,051,932,325,407 |
| 2025/07/16 | 608.81 | 609.56 | 581.99 | 584.35 | 267,438,641,484 | 2,029,490,037,610 |
| 2025/07/15 | 573.38 | 610.81 | 563.28 | 608.71 | 441,565,426,634 | 2,089,468,162,388 |
| 2025/07/14 | 514.24 | 588.60 | 514.21 | 573.35 | 427,139,906,056 | 1,974,553,820,143 |
| 2025/07/13 | 500.99 | 516.92 | 499.23 | 514.35 | 149,054,036,273 | 1,777,803,320,795 |
| 2025/07/12 | 499.60 | 510.11 | 488.79 | 500.99 | 150,992,903,365 | 1,730,923,420,553 |
| 2025/07/11 | 510.95 | 525.34 | 490.16 | 499.62 | 288,024,218,090 | 1,713,049,918,062 |
| 2025/07/10 | 448.94 | 510.85 | 447.06 | 510.85 | 257,450,427,855 | 1,763,311,937,677 |
| 2025/07/09 | 425.63 | 452.92 | 423.06 | 449.08 | 122,855,520,154 | 1,559,326,994,722 |
| 2025/07/08 | 416.83 | 429.66 | 413.41 | 425.59 | 83,691,902,493 | 1,460,559,903,058 |
| 2025/07/07 | 420.79 | 426.62 | 413.93 | 417.00 | 93,045,438,803 | 1,426,444,057,954 |
| 2025/07/06 | 419.22 | 428.43 | 414.85 | 420.89 | 83,865,176,769 | 1,453,619,849,390 |
| 2025/07/05 | 415.51 | 423.64 | 413.55 | 419.22 | 61,576,590,556 | 1,448,408,441,960 |
| 2025/07/04 | 437.66 | 444.45 | 408.94 | 415.51 | 119,047,225,245 | 1,438,218,378,854 |
| 2025/07/03 | 416.20 | 443.34 | 413.66 | 437.66 | 177,335,948,661 | 1,499,756,457,942 |
| 2025/07/02 | 383.50 | 424.60 | 381.67 | 416.17 | 147,171,848,869 | 1,436,727,191,228 |
| 2025/07/01 | 399.35 | 403.90 | 382.25 | 383.46 | 85,822,214,939 | 1,328,635,619,981 |