スイ(SUI/JPY)時系列
スイ 現在値
現在値(15日 16:59 リアルタイムレート)
315.52-7(-2.17%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 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 |
| 2025/03/31 | 351.31 | 351.58 | 327.93 | 340.45 | 143,672,445,901 | 1,075,664,928,909 |
| 2025/03/30 | 346.61 | 366.59 | 342.50 | 351.06 | 114,279,592,583 | 1,116,140,766,945 |
| 2025/03/29 | 375.02 | 380.42 | 337.99 | 346.61 | 126,902,554,684 | 1,098,783,086,947 |
| 2025/03/28 | 419.54 | 422.09 | 370.68 | 375.02 | 165,299,621,200 | 1,196,789,783,425 |
| 2025/03/27 | 395.22 | 426.48 | 393.38 | 419.43 | 212,190,244,274 | 1,326,392,289,082 |
| 2025/03/26 | 368.83 | 397.87 | 367.62 | 394.96 | 151,582,259,439 | 1,248,458,051,279 |
| 2025/03/25 | 360.27 | 372.20 | 352.21 | 368.81 | 101,844,864,078 | 1,175,303,920,317 |
| 2025/03/24 | 342.09 | 367.47 | 339.16 | 360.25 | 112,138,794,228 | 1,133,927,409,444 |
| 2025/03/23 | 337.91 | 343.20 | 334.36 | 341.83 | 69,665,399,958 | 1,081,762,899,631 |
| 2025/03/22 | 336.05 | 343.36 | 334.01 | 337.91 | 54,400,951,869 | 1,071,120,786,606 |
| 2025/03/21 | 350.20 | 351.90 | 333.64 | 336.08 | 87,585,194,930 | 1,060,246,706,696 |
| 2025/03/20 | 367.61 | 370.35 | 348.91 | 350.18 | 97,674,983,772 | 1,108,847,182,295 |
| 2025/03/19 | 341.40 | 368.53 | 340.94 | 367.76 | 123,822,228,452 | 1,172,761,473,982 |
| 2025/03/18 | 354.69 | 355.50 | 333.20 | 341.27 | 96,256,871,409 | 1,082,063,662,113 |
| 2025/03/17 | 331.71 | 354.58 | 331.62 | 354.50 | 110,319,157,000 | 1,118,578,678,469 |
| 2025/03/16 | 349.98 | 351.32 | 328.11 | 331.82 | 75,569,530,091 | 1,051,544,070,613 |
| 2025/03/15 | 345.48 | 359.70 | 342.78 | 349.97 | 79,293,295,471 | 1,109,401,567,980 |
| 2025/03/14 | 319.94 | 352.90 | 319.91 | 345.48 | 112,139,690,084 | 1,089,972,710,617 |
| 2025/03/13 | 338.52 | 345.86 | 313.38 | 319.87 | 117,278,539,849 | 1,016,527,261,057 |
| 2025/03/12 | 329.65 | 351.44 | 322.92 | 338.43 | 132,889,723,943 | 1,071,192,060,672 |
| 2025/03/11 | 307.98 | 339.22 | 292.45 | 329.43 | 177,554,095,682 | 1,038,194,660,442 |
| 2025/03/10 | 337.32 | 359.06 | 304.97 | 307.55 | 170,825,030,181 | 979,553,206,505 |
| 2025/03/09 | 367.11 | 373.14 | 334.70 | 337.38 | 107,281,817,035 | 1,072,651,231,732 |
| 2025/03/08 | 381.78 | 388.54 | 366.84 | 367.11 | 79,325,767,462 | 1,163,746,108,530 |
| 2025/03/07 | 405.62 | 422.12 | 381.10 | 381.78 | 244,029,469,656 | 1,209,561,663,867 |
| 2025/03/06 | 392.20 | 442.73 | 386.72 | 405.79 | 257,544,717,836 | 1,293,689,917,658 |
| 2025/03/05 | 378.93 | 399.45 | 366.36 | 392.22 | 143,447,246,787 | 1,250,300,283,033 |
| 2025/03/04 | 391.12 | 394.91 | 337.33 | 378.73 | 218,303,971,506 | 1,197,735,990,985 |
| 2025/03/03 | 482.16 | 482.26 | 387.92 | 390.76 | 166,842,820,452 | 1,251,838,423,787 |
| 2025/03/02 | 424.68 | 489.80 | 421.02 | 482.46 | 201,514,635,714 | 1,526,785,571,972 |
| 2025/03/01 | 426.45 | 439.82 | 419.79 | 424.68 | 95,480,223,317 | 1,346,177,358,078 |
| 2025/02/28 | 417.91 | 429.43 | 379.15 | 426.45 | 193,050,624,192 | 1,312,029,325,131 |
| 2025/02/27 | 427.03 | 441.82 | 413.55 | 417.50 | 123,744,292,141 | 1,281,325,805,852 |
| 2025/02/26 | 440.73 | 460.96 | 410.94 | 426.91 | 207,902,460,278 | 1,321,699,910,708 |
| 2025/02/25 | 424.23 | 447.90 | 396.49 | 440.33 | 325,278,537,961 | 1,368,748,474,213 |
| 2025/02/24 | 504.37 | 513.76 | 424.02 | 424.25 | 219,582,143,509 | 1,306,796,321,940 |
| 2025/02/23 | 510.73 | 519.09 | 490.96 | 503.67 | 81,823,850,377 | 1,555,667,518,744 |
| 2025/02/22 | 487.52 | 514.89 | 486.24 | 510.72 | 101,600,038,609 | 1,578,847,089,046 |
| 2025/02/21 | 515.76 | 535.79 | 480.86 | 487.56 | 193,864,828,467 | 1,508,804,435,569 |
| 2025/02/20 | 486.64 | 520.27 | 481.31 | 515.44 | 140,461,952,668 | 1,612,536,021,219 |
| 2025/02/19 | 464.76 | 493.56 | 457.81 | 486.40 | 145,960,522,813 | 1,510,536,002,348 |
| 2025/02/18 | 486.86 | 489.79 | 444.75 | 464.69 | 163,126,718,603 | 1,430,933,984,212 |
| 2025/02/17 | 497.31 | 507.46 | 477.55 | 486.73 | 115,182,587,564 | 1,510,909,949,546 |
| 2025/02/16 | 520.98 | 524.62 | 497.47 | 498.20 | 85,448,244,324 | 1,539,076,998,257 |
| 2025/02/15 | 542.22 | 547.56 | 514.62 | 520.98 | 86,180,232,900 | 1,609,463,039,514 |
| 2025/02/14 | 530.50 | 566.96 | 524.27 | 542.22 | 157,536,528,568 | 1,683,185,832,072 |