※札証、名証、福証へ上場している銘柄は非対応
スイ(SUI/JPY)時系列
スイ 現在値
現在値(28日 21:39 リアルタイムレート)
534.48+5(+0.97%)
スイ(SUI/USD) 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 |
|---|---|---|---|---|---|---|
| 2024/11/26 | 493.13 | 540.52 | 459.11 | 532.07 | 352,994,439,706 | 1,527,176,040,720 |
| 2024/11/25 | 522.78 | 537.50 | 480.31 | 493.00 | 253,685,742,006 | 1,401,322,175,959 |
| 2024/11/24 | 532.18 | 552.19 | 494.15 | 522.78 | 248,229,624,948 | 1,492,803,292,139 |
| 2024/11/23 | 551.94 | 565.78 | 520.06 | 532.18 | 258,004,766,986 | 1,514,501,280,560 |
| 2024/11/22 | 560.27 | 563.77 | 527.57 | 551.93 | 226,215,135,922 | 1,564,171,498,408 |
| 2024/11/21 | 548.08 | 568.01 | 515.85 | 560.48 | 289,569,966,853 | 1,606,472,443,523 |
| 2024/11/20 | 577.39 | 595.85 | 533.62 | 547.88 | 245,869,253,066 | 1,553,343,592,806 |
| 2024/11/19 | 572.28 | 594.05 | 556.62 | 577.52 | 198,602,099,775 | 1,641,757,705,209 |
| 2024/11/18 | 586.56 | 602.78 | 557.50 | 572.13 | 235,244,160,817 | 1,629,569,191,717 |
| 2024/11/17 | 580.73 | 606.11 | 554.38 | 586.09 | 304,492,446,559 | 1,666,023,371,964 |
| 2024/11/16 | 557.31 | 604.77 | 554.78 | 580.68 | 311,951,215,365 | 1,652,733,730,020 |
| 2024/11/15 | 523.92 | 564.90 | 486.74 | 564.45 | 310,307,747,303 | 1,628,758,595,811 |
| 2024/11/14 | 513.25 | 547.83 | 508.07 | 523.51 | 358,333,271,996 | 1,480,073,126,773 |
| 2024/11/13 | 498.54 | 531.00 | 444.64 | 513.29 | 461,568,036,841 | 1,453,458,086,712 |
| 2024/11/12 | 501.35 | 510.79 | 440.65 | 498.52 | 436,532,211,321 | 1,408,425,514,232 |
| 2024/11/11 | 464.26 | 507.72 | 463.77 | 501.39 | 499,613,105,763 | 1,421,021,528,736 |
| 2024/11/10 | 422.41 | 478.66 | 413.02 | 464.24 | 472,498,959,783 | 1,319,052,067,745 |
| 2024/11/09 | 349.64 | 428.23 | 340.89 | 422.30 | 228,892,150,144 | 1,202,374,905,625 |
| 2024/11/08 | 354.97 | 362.78 | 337.54 | 349.65 | 138,480,173,259 | 998,052,249,312 |
| 2024/11/07 | 355.85 | 367.64 | 341.15 | 354.90 | 162,755,751,292 | 1,017,953,377,661 |
| 2024/11/06 | 304.11 | 361.46 | 303.75 | 355.98 | 304,161,390,087 | 993,584,909,049 |
| 2024/11/05 | 281.64 | 312.27 | 280.99 | 304.44 | 122,003,344,354 | 869,971,688,819 |
| 2024/11/04 | 297.00 | 297.26 | 273.38 | 281.66 | 96,125,449,963 | 801,960,998,957 |
| 2024/11/03 | 292.13 | 297.85 | 273.38 | 296.80 | 98,254,111,481 | 849,065,120,375 |
| 2024/11/02 | 304.50 | 309.20 | 286.55 | 292.13 | 66,202,995,341 | 831,325,106,096 |
| 2024/11/01 | 299.35 | 320.07 | 292.78 | 304.50 | 138,934,000,996 | 860,185,735,286 |
| 2024/10/31 | 319.52 | 320.48 | 295.25 | 299.21 | 110,204,892,097 | 834,571,031,039 |
| 2024/10/30 | 317.51 | 324.94 | 304.11 | 319.57 | 141,676,210,555 | 883,354,858,848 |
| 2024/10/29 | 271.97 | 320.80 | 270.51 | 317.61 | 211,310,893,849 | 876,828,062,327 |
| 2024/10/28 | 268.19 | 272.95 | 247.02 | 272.12 | 120,153,195,177 | 750,907,381,825 |
| 2024/10/27 | 273.31 | 277.59 | 264.37 | 268.15 | 62,714,079,086 | 737,837,579,071 |
| 2024/10/26 | 266.05 | 280.11 | 259.02 | 273.31 | 85,869,858,426 | 755,384,312,604 |
| 2024/10/25 | 293.59 | 294.30 | 255.94 | 266.05 | 106,126,543,370 | 732,707,213,161 |
| 2024/10/24 | 302.01 | 311.31 | 292.55 | 293.59 | 89,705,278,666 | 816,663,140,563 |
| 2024/10/23 | 292.36 | 303.91 | 285.61 | 300.18 | 99,089,440,705 | 821,197,541,256 |
| 2024/10/22 | 303.42 | 305.64 | 283.75 | 292.36 | 101,981,155,640 | 805,320,296,107 |
| 2024/10/21 | 318.18 | 324.19 | 301.31 | 303.39 | 97,603,548,135 | 832,633,773,456 |
| 2024/10/20 | 308.56 | 321.27 | 306.01 | 318.14 | 85,599,263,508 | 879,279,999,952 |
| 2024/10/19 | 318.33 | 318.33 | 306.14 | 308.53 | 59,154,553,945 | 852,723,420,433 |
| 2024/10/18 | 303.65 | 321.28 | 302.15 | 318.33 | 95,390,998,772 | 883,125,698,746 |
| 2024/10/17 | 312.04 | 322.64 | 301.43 | 303.81 | 105,032,981,280 | 836,434,167,198 |
| 2024/10/16 | 306.61 | 321.45 | 296.65 | 312.10 | 135,761,660,175 | 859,985,219,487 |
| 2024/10/15 | 336.68 | 337.56 | 297.22 | 306.73 | 217,377,578,535 | 850,523,571,308 |
| 2024/10/14 | 349.24 | 349.56 | 330.89 | 336.69 | 161,004,374,837 | 926,913,157,749 |
| 2024/10/13 | 334.49 | 351.77 | 318.10 | 349.23 | 159,223,578,697 | 965,120,997,210 |
| 2024/10/12 | 306.04 | 340.67 | 299.24 | 334.49 | 165,830,103,624 | 924,475,305,317 |
| 2024/10/11 | 272.69 | 309.78 | 267.10 | 306.04 | 143,298,274,536 | 843,183,698,383 |
| 2024/10/10 | 279.66 | 283.15 | 260.68 | 272.73 | 119,959,016,752 | 756,323,550,552 |
| 2024/10/09 | 294.38 | 294.88 | 275.89 | 279.66 | 128,304,922,654 | 767,646,317,360 |
| 2024/10/08 | 298.65 | 314.99 | 287.47 | 294.44 | 174,919,713,808 | 813,372,830,998 |
| 2024/10/07 | 274.15 | 319.23 | 273.82 | 298.45 | 215,862,148,015 | 829,732,578,260 |
| 2024/10/06 | 261.09 | 277.01 | 254.66 | 274.09 | 89,177,240,894 | 756,950,918,647 |
| 2024/10/05 | 263.13 | 265.42 | 252.14 | 261.09 | 72,429,315,062 | 721,355,182,083 |
| 2024/10/04 | 244.70 | 269.89 | 239.07 | 263.13 | 160,257,837,646 | 718,051,540,693 |
| 2024/10/03 | 271.97 | 292.54 | 237.41 | 244.67 | 230,800,294,565 | 675,024,701,179 |
| 2024/10/02 | 253.12 | 277.31 | 250.50 | 271.73 | 173,800,576,374 | 736,950,954,109 |
| 2024/10/01 | 255.46 | 278.25 | 242.75 | 253.06 | 197,571,814,055 | 699,271,089,941 |
| 2024/09/30 | 251.43 | 263.48 | 242.90 | 255.21 | 100,769,018,486 | 680,869,321,193 |
| 2024/09/29 | 239.88 | 262.20 | 231.82 | 251.51 | 109,999,052,152 | 670,403,028,192 |
| 2024/09/28 | 235.78 | 240.44 | 229.05 | 239.87 | 50,958,949,256 | 642,847,860,631 |
メールマガジン登録
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
アクセスランキング
人気コンテンツトップ10
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
高配当ランキング»
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.16 % |
| 2 | ダイドーリミテッド | 11.19 % |
| 3 | いちごホテルリート投資法人 | 9.16 % |
市況
| 国内21:19 更新 | ||
|---|---|---|
| 日経平均 | 38,349.06 | +0.56% |
| 日経先物（大証） | 38,340.00 | +0.63% |
| トピックス | 2,687.28 | +0.82% |
| 為替21:36 更新 | ||
|---|---|---|
| ドル円 | 151.66 | +0.50% |
| ユーロ円 | 160.02 | +0.21% |
| ユーロドル | 1.0552 | -0.13% |
| 国外15:40 更新 | ||
|---|---|---|
| NYダウ | 44,722.06 | -0.31% |
| ナスダック | 19,060.48 | 0.00% |
| 上海総合 | 3,300.34 | -0.09% |