スイ(SUI/JPY)時系列
スイ 現在値
現在値(5日 15:49 リアルタイムレート)
547.88+21(+4.03%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 566.85 | 598.39 | 509.73 | 555.43 | 364,863,728,199 | 1,728,305,468,136 |
| 2025/02/03 | 512.89 | 586.16 | 395.57 | 566.85 | 704,606,563,519 | 1,752,132,456,723 |
| 2025/02/02 | 580.99 | 598.27 | 488.44 | 512.86 | 260,495,610,286 | 1,583,510,815,790 |
| 2025/02/01 | 633.66 | 638.63 | 579.18 | 580.99 | 115,636,658,993 | 1,795,205,181,858 |
| 2025/01/31 | 635.95 | 656.20 | 623.70 | 633.67 | 182,567,149,363 | 1,895,147,213,361 |
| 2025/01/30 | 573.37 | 648.54 | 569.81 | 635.93 | 231,532,094,886 | 1,925,718,316,818 |
| 2025/01/29 | 568.04 | 603.00 | 561.02 | 573.08 | 172,806,062,911 | 1,729,853,806,826 |
| 2025/01/28 | 614.02 | 623.34 | 562.63 | 568.09 | 150,204,740,286 | 1,702,619,783,958 |
| 2025/01/27 | 603.51 | 619.20 | 543.86 | 613.67 | 347,496,211,278 | 1,857,785,229,868 |
| 2025/01/26 | 644.76 | 657.46 | 603.25 | 603.34 | 119,475,709,376 | 1,819,353,145,074 |
| 2025/01/25 | 654.58 | 662.72 | 640.96 | 644.76 | 111,283,625,093 | 1,940,459,108,255 |
| 2025/01/24 | 672.97 | 698.49 | 652.38 | 654.48 | 171,861,063,462 | 1,971,145,083,859 |
| 2025/01/23 | 698.57 | 698.63 | 651.26 | 672.93 | 195,790,294,834 | 2,029,373,287,539 |
| 2025/01/22 | 726.28 | 731.84 | 697.68 | 698.50 | 134,926,504,538 | 2,093,382,009,991 |
| 2025/01/21 | 683.94 | 744.75 | 661.93 | 726.27 | 262,818,714,804 | 2,177,941,364,827 |
| 2025/01/20 | 703.16 | 753.88 | 676.44 | 684.22 | 441,882,368,174 | 2,073,337,439,175 |
| 2025/01/19 | 782.38 | 783.15 | 692.63 | 703.27 | 424,456,866,391 | 2,115,587,501,922 |
| 2025/01/18 | 758.63 | 799.92 | 722.05 | 782.46 | 310,966,018,498 | 2,354,632,506,704 |
| 2025/01/17 | 738.69 | 771.91 | 731.78 | 762.57 | 275,186,209,464 | 2,281,564,240,652 |
| 2025/01/16 | 756.42 | 781.97 | 714.58 | 738.27 | 270,338,112,136 | 2,236,028,608,118 |
| 2025/01/15 | 724.57 | 764.17 | 696.29 | 756.74 | 286,660,406,741 | 2,302,255,810,797 |
| 2025/01/14 | 747.76 | 747.82 | 716.17 | 724.62 | 217,013,309,630 | 2,170,967,124,125 |
| 2025/01/13 | 747.61 | 765.46 | 678.12 | 747.65 | 374,853,467,977 | 2,258,558,204,621 |
| 2025/01/12 | 783.22 | 784.75 | 741.29 | 747.12 | 136,851,843,859 | 2,246,827,794,078 |
| 2025/01/11 | 807.85 | 809.52 | 774.04 | 783.23 | 160,996,290,122 | 2,357,167,268,516 |
| 2025/01/10 | 750.02 | 827.09 | 749.69 | 807.86 | 416,368,197,165 | 2,436,763,047,017 |
| 2025/01/09 | 775.50 | 775.50 | 709.90 | 750.04 | 317,189,704,937 | 2,259,834,087,121 |
| 2025/01/08 | 757.63 | 776.22 | 700.42 | 775.48 | 365,382,008,978 | 2,333,952,618,224 |
| 2025/01/07 | 801.67 | 815.39 | 752.51 | 757.35 | 260,231,055,134 | 2,273,004,953,891 |
| 2025/01/06 | 825.21 | 842.96 | 793.72 | 801.81 | 236,868,399,040 | 2,409,103,090,217 |
| 2025/01/05 | 832.72 | 835.19 | 806.08 | 824.91 | 204,591,419,914 | 2,478,845,352,819 |
| 2025/01/04 | 779.31 | 840.39 | 761.51 | 832.72 | 400,187,814,548 | 2,506,131,494,610 |
| 2025/01/03 | 684.23 | 782.30 | 673.52 | 779.31 | 249,166,790,950 | 2,348,153,638,476 |
| 2025/01/02 | 673.92 | 700.53 | 670.22 | 684.68 | 147,505,100,449 | 2,062,700,606,787 |
| 2025/01/01 | 647.82 | 677.45 | 636.82 | 673.34 | 114,141,156,848 | 2,024,544,254,370 |
| 2024/12/31 | 655.67 | 674.30 | 634.69 | 647.82 | 166,194,990,161 | 1,892,462,074,683 |
| 2024/12/30 | 647.14 | 683.91 | 624.01 | 655.59 | 219,396,831,244 | 1,930,155,501,737 |
| 2024/12/29 | 664.49 | 672.84 | 639.04 | 647.19 | 109,327,331,843 | 1,894,619,465,881 |
| 2024/12/28 | 643.64 | 670.15 | 627.95 | 664.45 | 154,118,954,240 | 1,945,400,289,919 |
| 2024/12/27 | 661.72 | 695.35 | 640.67 | 643.64 | 204,009,092,618 | 1,882,959,654,524 |
| 2024/12/26 | 707.61 | 710.32 | 656.04 | 666.89 | 203,256,043,658 | 1,945,373,419,337 |
| 2024/12/25 | 723.92 | 728.22 | 701.00 | 707.82 | 179,011,692,072 | 2,071,470,709,235 |
| 2024/12/24 | 740.58 | 746.15 | 701.43 | 723.97 | 280,183,670,759 | 2,120,470,993,312 |
| 2024/12/23 | 675.27 | 744.04 | 646.74 | 740.63 | 364,558,723,203 | 2,159,228,816,346 |
| 2024/12/22 | 681.68 | 716.99 | 655.53 | 675.29 | 341,777,122,349 | 1,975,743,302,401 |
| 2024/12/21 | 715.31 | 766.12 | 664.83 | 681.68 | 449,200,908,945 | 1,995,855,210,582 |
| 2024/12/20 | 644.34 | 716.53 | 551.95 | 714.90 | 669,068,847,409 | 2,110,322,311,700 |
| 2024/12/19 | 670.51 | 718.87 | 624.02 | 644.30 | 468,778,278,235 | 1,849,999,719,678 |
| 2024/12/18 | 712.11 | 728.84 | 668.03 | 670.05 | 336,420,598,891 | 1,949,058,102,756 |
| 2024/12/17 | 712.82 | 747.13 | 705.68 | 712.06 | 235,207,638,268 | 2,092,796,677,025 |
| 2024/12/16 | 734.92 | 757.73 | 710.35 | 713.06 | 295,463,132,853 | 2,078,304,473,311 |
| 2024/12/15 | 685.50 | 740.78 | 670.47 | 734.88 | 234,382,147,584 | 2,155,437,428,365 |
| 2024/12/14 | 731.22 | 743.57 | 670.71 | 685.51 | 201,701,285,305 | 2,007,034,565,996 |
| 2024/12/13 | 705.04 | 751.06 | 694.74 | 731.20 | 320,466,543,910 | 2,123,330,847,801 |
| 2024/12/12 | 665.98 | 741.78 | 664.85 | 705.40 | 542,088,432,953 | 2,060,954,583,493 |
| 2024/12/11 | 564.73 | 668.68 | 544.17 | 666.27 | 337,798,195,715 | 1,944,060,259,309 |
| 2024/12/10 | 581.50 | 588.64 | 528.84 | 564.71 | 376,104,115,921 | 1,648,450,794,436 |
| 2024/12/09 | 636.57 | 639.42 | 528.08 | 581.28 | 402,460,562,378 | 1,686,705,323,439 |
| 2024/12/08 | 647.90 | 658.97 | 618.73 | 632.22 | 166,429,818,539 | 1,850,260,652,903 |
| 2024/12/07 | 632.96 | 665.50 | 624.63 | 638.55 | 229,494,624,387 | 1,869,452,647,540 |