スイ(SUI/JPY)時系列
スイ 現在値
現在値(15日 12:19 リアルタイムレート)
424.91-12(-2.73%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/14 | 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 |
| 2025/10/04 | 527.56 | 535.00 | 515.47 | 534.30 | 119,725,721,700 | 1,935,658,475,550 |
| 2025/10/03 | 527.85 | 540.06 | 520.45 | 527.54 | 185,744,932,287 | 1,910,616,904,035 |
| 2025/10/02 | 518.21 | 535.73 | 514.95 | 527.83 | 185,014,604,959 | 1,913,233,049,183 |
| 2025/10/01 | 482.74 | 519.44 | 476.32 | 518.09 | 197,819,223,289 | 1,860,906,328,280 |
| 2025/09/30 | 488.08 | 489.35 | 466.76 | 482.54 | 144,454,813,084 | 1,729,796,932,167 |
| 2025/09/29 | 489.49 | 494.60 | 477.52 | 488.02 | 150,127,309,095 | 1,751,197,092,415 |
| 2025/09/28 | 475.61 | 490.95 | 463.68 | 489.41 | 95,849,132,271 | 1,748,558,127,508 |
| 2025/09/27 | 482.15 | 483.01 | 473.38 | 475.61 | 75,403,914,691 | 1,697,535,329,897 |
| 2025/09/26 | 465.95 | 486.75 | 461.41 | 482.15 | 190,106,828,094 | 1,724,176,496,089 |
| 2025/09/25 | 500.37 | 501.24 | 462.41 | 466.02 | 281,989,420,606 | 1,650,813,086,836 |
| 2025/09/24 | 490.55 | 511.02 | 481.46 | 500.27 | 147,291,084,682 | 1,771,456,624,954 |
| 2025/09/23 | 497.08 | 505.09 | 485.71 | 490.62 | 148,755,135,172 | 1,752,294,990,082 |
| 2025/09/22 | 535.29 | 537.50 | 488.99 | 497.00 | 265,660,462,195 | 1,778,491,716,556 |
| 2025/09/21 | 541.32 | 545.09 | 532.52 | 535.27 | 99,794,039,237 | 1,908,001,018,421 |
| 2025/09/20 | 538.43 | 548.73 | 536.18 | 541.32 | 113,016,185,254 | 1,932,041,562,268 |
| 2025/09/19 | 576.30 | 579.39 | 535.23 | 538.43 | 259,620,182,724 | 1,921,957,470,985 |
| 2025/09/18 | 554.29 | 587.94 | 554.29 | 576.33 | 287,459,483,815 | 2,041,635,477,909 |
| 2025/09/17 | 527.27 | 558.03 | 517.85 | 554.27 | 212,916,263,738 | 1,971,832,679,381 |
| 2025/09/16 | 519.58 | 533.71 | 511.85 | 527.20 | 165,012,129,575 | 1,894,498,731,834 |
| 2025/09/15 | 545.40 | 549.04 | 511.21 | 519.57 | 188,291,201,499 | 1,857,776,853,970 |
| 2025/09/14 | 563.56 | 565.08 | 539.43 | 545.47 | 153,043,224,137 | 1,947,083,818,308 |
| 2025/09/13 | 549.52 | 572.29 | 548.82 | 564.08 | 219,443,277,081 | 2,011,077,504,126 |
| 2025/09/12 | 539.64 | 550.35 | 528.91 | 549.52 | 165,739,442,438 | 1,954,789,063,619 |
| 2025/09/11 | 533.38 | 540.15 | 527.60 | 539.61 | 145,088,097,688 | 1,927,459,451,636 |
| 2025/09/10 | 511.21 | 533.56 | 510.25 | 533.35 | 163,427,799,847 | 1,904,062,254,501 |
| 2025/09/09 | 515.79 | 531.52 | 505.65 | 511.31 | 210,424,173,958 | 1,824,198,627,240 |
| 2025/09/08 | 503.94 | 518.34 | 498.77 | 515.78 | 157,655,105,841 | 1,852,488,883,944 |
| 2025/09/07 | 491.82 | 504.21 | 491.77 | 504.21 | 87,710,525,520 | 1,787,424,072,160 |
| 2025/09/06 | 497.46 | 501.93 | 488.84 | 491.72 | 65,066,437,207 | 1,755,210,183,187 |
| 2025/09/05 | 487.97 | 508.11 | 485.53 | 497.46 | 163,353,099,622 | 1,787,621,648,616 |
| 2025/09/04 | 501.04 | 503.06 | 481.69 | 487.77 | 102,133,834,682 | 1,736,218,070,916 |
| 2025/09/03 | 492.86 | 504.16 | 487.08 | 501.07 | 126,257,837,082 | 1,795,482,299,108 |
| 2025/09/02 | 470.41 | 492.83 | 470.41 | 492.63 | 146,078,732,768 | 1,741,322,056,496 |
| 2025/09/01 | 478.33 | 490.42 | 459.23 | 470.31 | 176,112,297,358 | 1,679,209,215,395 |
| 2025/08/31 | 486.22 | 492.28 | 478.34 | 478.36 | 74,293,467,701 | 1,678,772,584,532 |
| 2025/08/30 | 483.09 | 491.49 | 475.22 | 486.22 | 97,849,527,738 | 1,707,788,148,131 |
| 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 |