スイ(SUI/JPY)時系列
スイ 現在値
現在値(16日 18:39 リアルタイムレート)
605.10+24(+4.16%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 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 |
| 2025/06/30 | 419.53 | 419.54 | 395.57 | 399.52 | 114,422,490,994 | 1,362,841,596,701 |
| 2025/06/29 | 405.88 | 421.89 | 400.85 | 419.50 | 101,528,668,373 | 1,426,522,260,715 |
| 2025/06/28 | 394.10 | 411.20 | 388.41 | 405.88 | 79,978,121,308 | 1,378,641,181,564 |
| 2025/06/27 | 376.45 | 403.73 | 374.99 | 394.10 | 146,650,028,472 | 1,338,692,390,476 |
| 2025/06/26 | 395.66 | 404.96 | 373.72 | 376.23 | 145,553,883,579 | 1,280,690,265,725 |
| 2025/06/25 | 405.32 | 413.62 | 393.96 | 395.82 | 142,619,334,938 | 1,344,023,668,237 |
| 2025/06/24 | 413.83 | 421.80 | 396.91 | 405.15 | 186,948,646,979 | 1,385,789,651,641 |
| 2025/06/23 | 357.75 | 415.50 | 352.11 | 413.43 | 253,445,609,085 | 1,409,169,382,219 |
| 2025/06/22 | 373.68 | 381.73 | 337.38 | 357.84 | 202,481,424,184 | 1,214,236,564,444 |
| 2025/06/21 | 397.22 | 401.73 | 364.41 | 373.61 | 112,912,811,907 | 1,269,275,760,091 |
| 2025/06/20 | 411.13 | 418.25 | 387.65 | 397.22 | 123,821,339,033 | 1,341,112,827,444 |
| 2025/06/19 | 410.20 | 414.69 | 405.44 | 411.27 | 88,063,263,794 | 1,393,871,882,057 |
| 2025/06/18 | 412.50 | 422.70 | 392.82 | 410.22 | 151,333,740,490 | 1,397,173,474,832 |
| 2025/06/17 | 433.31 | 442.27 | 407.98 | 412.57 | 166,991,348,594 | 1,394,812,480,817 |
| 2025/06/16 | 436.32 | 453.65 | 429.57 | 433.20 | 138,875,156,454 | 1,465,770,812,146 |
| 2025/06/15 | 424.75 | 438.05 | 424.70 | 436.32 | 91,844,603,351 | 1,481,970,163,434 |
| 2025/06/14 | 443.26 | 443.52 | 405.61 | 424.79 | 131,244,350,765 | 1,442,808,630,295 |
| 2025/06/13 | 461.25 | 461.25 | 420.09 | 443.26 | 259,573,065,479 | 1,496,790,908,158 |
| 2025/06/12 | 490.15 | 490.15 | 458.16 | 461.27 | 135,189,463,588 | 1,577,501,759,438 |
| 2025/06/11 | 505.52 | 510.68 | 483.00 | 490.00 | 133,819,670,387 | 1,671,585,757,686 |
| 2025/06/10 | 498.47 | 512.75 | 487.20 | 505.48 | 148,567,474,672 | 1,713,879,261,731 |
| 2025/06/09 | 466.46 | 499.91 | 460.51 | 498.64 | 131,172,855,457 | 1,694,719,638,839 |
| 2025/06/08 | 470.25 | 475.60 | 461.43 | 466.57 | 77,920,296,199 | 1,586,229,949,311 |
| 2025/06/07 | 463.30 | 478.90 | 460.32 | 470.25 | 92,192,109,753 | 1,597,290,043,868 |
| 2025/06/06 | 421.19 | 466.26 | 419.49 | 463.30 | 133,956,937,648 | 1,559,303,691,460 |
| 2025/06/05 | 451.89 | 462.92 | 415.18 | 421.22 | 167,581,735,572 | 1,423,396,902,209 |
| 2025/06/04 | 467.58 | 473.92 | 451.06 | 451.69 | 96,808,545,342 | 1,545,968,667,199 |
| 2025/06/03 | 475.24 | 485.10 | 465.05 | 467.49 | 110,332,615,288 | 1,572,975,912,119 |
| 2025/06/02 | 480.62 | 480.62 | 464.07 | 475.14 | 111,128,506,081 | 1,629,248,975,555 |
| 2025/06/01 | 467.91 | 483.42 | 460.74 | 480.60 | 90,103,203,918 | 1,635,295,305,697 |
| 2025/05/31 | 460.03 | 476.55 | 441.00 | 467.92 | 155,535,954,749 | 1,562,069,863,918 |
| 2025/05/30 | 506.71 | 510.12 | 460.04 | 460.04 | 209,819,244,536 | 1,532,767,368,605 |
| 2025/05/29 | 525.04 | 540.07 | 506.24 | 506.88 | 148,753,406,127 | 1,713,436,239,650 |
| 2025/05/28 | 530.18 | 538.56 | 510.36 | 525.49 | 137,268,732,271 | 1,735,416,611,096 |
| 2025/05/27 | 497.64 | 536.95 | 484.90 | 530.11 | 181,121,792,606 | 1,751,174,809,144 |
| 2025/05/26 | 514.57 | 522.61 | 494.08 | 497.57 | 121,878,882,856 | 1,663,913,937,976 |
| 2025/05/25 | 517.09 | 522.29 | 492.44 | 514.50 | 138,961,459,510 | 1,713,953,889,598 |
| 2025/05/24 | 509.82 | 526.23 | 509.26 | 517.09 | 99,140,219,166 | 1,726,218,427,721 |
| 2025/05/23 | 557.88 | 565.08 | 505.75 | 509.79 | 338,127,251,724 | 1,717,056,975,529 |
| 2025/05/22 | 565.11 | 602.61 | 540.96 | 557.72 | 502,681,832,667 | 1,861,734,344,910 |
| 2025/05/21 | 556.06 | 583.58 | 548.36 | 565.17 | 241,764,697,497 | 1,894,072,259,785 |
| 2025/05/20 | 556.71 | 569.16 | 550.50 | 555.99 | 198,700,794,039 | 1,864,438,759,050 |
| 2025/05/19 | 573.68 | 575.16 | 522.21 | 556.68 | 219,180,722,130 | 1,861,777,624,320 |
| 2025/05/18 | 554.04 | 582.14 | 539.04 | 574.51 | 213,217,222,145 | 1,920,956,424,416 |
| 2025/05/17 | 551.07 | 560.99 | 535.85 | 554.04 | 143,746,015,473 | 1,849,582,352,158 |