スイ(SUI/JPY)時系列
スイ 現在値
現在値(1日 09:19 リアルタイムレート)
466.40+8(+1.84%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/16 | 558.30 | 572.83 | 546.64 | 551.08 | 163,092,643,937 | 1,839,304,703,765 |
| 2025/05/15 | 574.64 | 579.31 | 534.33 | 558.24 | 245,719,203,287 | 1,876,525,262,868 |
| 2025/05/14 | 600.69 | 601.70 | 564.14 | 574.47 | 172,189,072,682 | 1,930,170,412,189 |
| 2025/05/13 | 587.95 | 605.88 | 566.22 | 600.63 | 235,155,039,594 | 2,016,492,067,943 |
| 2025/05/12 | 584.57 | 629.29 | 568.09 | 587.57 | 400,213,100,399 | 1,929,371,803,843 |
| 2025/05/11 | 599.73 | 617.35 | 568.03 | 584.81 | 277,778,867,580 | 1,945,741,093,315 |
| 2025/05/10 | 573.94 | 600.37 | 559.73 | 599.73 | 267,220,253,772 | 2,002,085,692,879 |
| 2025/05/09 | 587.51 | 590.49 | 557.07 | 573.94 | 375,322,377,311 | 1,924,618,110,630 |
| 2025/05/08 | 479.07 | 595.09 | 477.60 | 587.12 | 466,574,934,548 | 1,932,117,111,703 |
| 2025/05/07 | 477.94 | 489.73 | 466.12 | 478.97 | 189,243,382,528 | 1,590,008,101,125 |
| 2025/05/06 | 492.03 | 492.03 | 446.90 | 478.07 | 232,622,759,605 | 1,602,284,667,698 |
| 2025/05/05 | 474.01 | 500.32 | 464.69 | 492.04 | 227,747,503,033 | 1,653,614,518,133 |
| 2025/05/04 | 483.32 | 486.46 | 458.25 | 474.00 | 145,674,973,928 | 1,585,615,594,709 |
| 2025/05/03 | 496.63 | 500.98 | 474.78 | 483.32 | 133,083,323,233 | 1,613,525,165,999 |
| 2025/05/02 | 516.98 | 518.66 | 492.99 | 496.62 | 203,829,856,869 | 1,662,917,207,014 |
| 2025/05/01 | 501.66 | 545.93 | 498.29 | 517.24 | 233,168,282,832 | 1,698,121,856,169 |
| 2025/04/30 | 503.77 | 512.90 | 471.72 | 501.69 | 203,343,878,129 | 1,622,183,821,003 |
| 2025/04/29 | 501.11 | 516.45 | 492.25 | 503.83 | 202,370,143,269 | 1,636,247,724,941 |
| 2025/04/28 | 511.48 | 553.57 | 490.65 | 501.12 | 331,384,280,822 | 1,646,847,527,685 |
| 2025/04/27 | 505.91 | 524.23 | 494.60 | 511.52 | 181,996,278,533 | 1,660,937,700,561 |
| 2025/04/26 | 504.50 | 523.39 | 483.90 | 505.91 | 202,701,868,872 | 1,644,210,647,900 |
| 2025/04/25 | 476.27 | 542.36 | 469.59 | 504.50 | 477,689,930,692 | 1,630,265,853,071 |
| 2025/04/24 | 424.63 | 482.86 | 415.21 | 476.09 | 429,961,399,536 | 1,551,522,297,525 |
| 2025/04/23 | 380.92 | 439.93 | 380.90 | 424.40 | 406,758,176,178 | 1,376,547,062,917 |
| 2025/04/22 | 309.50 | 390.38 | 307.29 | 380.36 | 221,120,897,473 | 1,221,051,841,338 |
| 2025/04/21 | 298.94 | 320.66 | 298.94 | 309.49 | 127,311,996,975 | 1,010,652,571,392 |
| 2025/04/20 | 307.10 | 308.93 | 297.00 | 298.90 | 57,723,381,209 | 977,344,580,945 |
| 2025/04/19 | 301.84 | 309.08 | 300.99 | 307.14 | 51,272,452,387 | 998,055,966,155 |
| 2025/04/18 | 301.99 | 306.24 | 298.87 | 301.84 | 53,979,596,287 | 980,982,682,647 |
| 2025/04/17 | 291.37 | 309.35 | 291.10 | 301.99 | 77,726,633,486 | 978,226,635,939 |
| 2025/04/16 | 299.00 | 303.74 | 289.30 | 291.01 | 108,801,415,183 | 955,184,155,600 |
| 2025/04/15 | 314.01 | 319.05 | 298.74 | 298.96 | 123,383,531,706 | 972,533,112,652 |
| 2025/04/14 | 321.43 | 337.01 | 311.29 | 313.99 | 141,430,426,742 | 1,024,350,238,079 |
| 2025/04/13 | 336.59 | 345.67 | 316.87 | 321.19 | 144,651,264,784 | 1,042,448,144,335 |
| 2025/04/12 | 314.30 | 343.45 | 309.85 | 336.59 | 145,267,567,998 | 1,094,119,419,616 |
| 2025/04/11 | 303.52 | 323.17 | 301.01 | 314.29 | 137,571,417,442 | 1,023,224,919,025 |
| 2025/04/10 | 327.53 | 327.96 | 296.73 | 303.67 | 160,066,463,103 | 1,011,264,849,630 |
| 2025/04/09 | 281.41 | 336.87 | 271.36 | 327.69 | 281,713,982,492 | 1,052,738,566,782 |
| 2025/04/08 | 297.99 | 309.12 | 280.86 | 281.24 | 156,718,542,882 | 927,314,465,018 |
| 2025/04/07 | 278.53 | 307.82 | 252.52 | 297.99 | 298,263,029,596 | 952,048,830,110 |
| 2025/04/06 | 326.02 | 326.43 | 274.24 | 278.46 | 131,980,338,783 | 916,103,253,320 |
| 2025/04/05 | 331.94 | 334.09 | 320.94 | 325.85 | 66,395,965,109 | 1,058,996,877,001 |
| 2025/04/04 | 330.35 | 337.66 | 309.35 | 331.94 | 198,290,516,172 | 1,073,170,256,800 |
| 2025/04/03 | 342.57 | 359.71 | 324.50 | 330.38 | 191,846,884,036 | 1,086,578,068,730 |
| 2025/04/02 | 359.88 | 381.30 | 334.96 | 342.30 | 197,963,375,279 | 1,127,014,498,332 |
| 2025/04/01 | 340.47 | 374.38 | 337.52 | 359.83 | 157,393,612,266 | 1,171,348,417,547 |