サン・コミュニティーズ (SUI)

SUI
🏛️ アメリカ →
129.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 209.06 211.79 209.06 209.97 0.4M
2021-12-30 210.03 211.22 208.41 209.50 0.3M
2021-12-29 208.06 211.62 207.16 210.41 0.5M
2021-12-28 208.23 210.67 207.63 208.49 0.3M
2021-12-27 205.72 208.04 204.40 207.77 0.3M
2021-12-23 206.30 207.31 202.60 205.52 0.6M
2021-12-22 202.94 206.61 201.97 205.71 1.0M
2021-12-21 200.33 202.39 200.00 201.92 0.6M
2021-12-20 195.94 199.75 195.48 198.91 0.7M
2021-12-17 199.71 202.79 197.88 198.08 1.2M
2021-12-16 200.98 202.89 197.61 197.98 0.8M
2021-12-15 195.26 202.20 195.26 200.85 0.5M
2021-12-14 200.39 201.54 194.62 195.66 0.7M
2021-12-13 198.66 202.27 198.66 201.12 0.7M
2021-12-10 200.70 202.49 198.20 199.18 0.7M
2021-12-09 203.69 204.99 200.59 200.61 0.5M
2021-12-08 199.58 204.97 198.84 203.94 1.2M
2021-12-07 198.97 201.83 198.46 199.00 1.2M
2021-12-06 198.59 201.78 197.66 198.97 0.5M
2021-12-03 195.81 198.72 194.32 197.12 0.8M
2021-12-02 186.75 196.36 186.50 195.07 1.4M
2021-12-01 190.00 192.85 185.21 185.36 1.1M
2021-11-30 196.86 196.86 188.58 188.58 1.6M
2021-11-29 198.22 198.84 196.05 196.75 0.8M
2021-11-26 198.80 199.22 195.97 197.00 0.3M
2021-11-24 196.44 200.74 196.35 200.09 0.5M
2021-11-23 192.67 197.28 192.26 196.34 0.8M
2021-11-22 196.07 198.49 192.78 193.06 1.0M
2021-11-19 197.26 198.92 195.40 196.10 0.5M
2021-11-18 198.34 198.88 196.50 196.78 0.5M
2021-11-17 198.16 198.50 191.71 197.84 0.7M
2021-11-16 189.27 198.98 188.81 197.32 1.8M
2021-11-15 192.59 193.02 188.72 190.53 0.7M
2021-11-12 194.38 194.87 192.03 192.82 0.5M
2021-11-11 193.97 193.97 191.94 193.74 0.3M
2021-11-10 192.47 194.81 192.47 193.55 0.3M
2021-11-09 194.94 195.40 193.14 193.75 0.2M
2021-11-08 195.12 195.44 192.88 194.48 0.4M
2021-11-05 196.37 199.03 194.30 194.72 0.4M
2021-11-04 196.08 197.71 194.69 195.48 0.5M
2021-11-03 198.20 199.56 195.32 196.12 0.7M
2021-11-02 196.05 199.52 195.33 197.00 0.7M
2021-11-01 195.44 196.00 190.84 195.25 0.8M
2021-10-29 195.45 197.99 194.15 195.98 0.7M
2021-10-27 199.32 199.32 195.87 196.08 0.7M
2021-10-26 205.55 205.55 196.53 197.94 1.0M
2021-10-25 202.99 204.24 201.28 202.00 0.5M
2021-10-22 200.50 203.03 200.25 202.31 0.3M
2021-10-21 201.16 201.16 199.31 200.64 0.3M
2021-10-20 196.89 200.40 196.89 200.22 0.4M
2021-10-19 197.87 198.33 196.29 196.50 0.3M
2021-10-18 193.85 196.99 193.32 196.39 0.4M
2021-10-15 195.75 196.79 194.21 194.76 0.3M
2021-10-14 194.09 195.50 193.47 194.97 0.3M
2021-10-13 192.32 197.25 191.35 192.99 0.7M
2021-10-12 189.45 193.76 188.81 192.66 0.7M
2021-10-11 187.48 189.11 186.47 188.66 0.4M
2021-10-08 189.98 190.08 187.35 187.61 0.4M
2021-10-07 191.71 192.42 189.64 190.07 0.4M
2021-10-06 187.20 190.52 186.16 190.38 0.7M
2021-10-05 186.27 189.01 184.16 188.16 0.7M
2021-10-04 185.84 187.27 183.84 185.53 0.6M
2021-10-01 185.90 188.08 184.56 186.76 0.4M
2021-09-30 189.55 189.71 184.97 185.10 0.7M
2021-09-29 187.68 190.62 187.57 188.93 0.5M
2021-09-28 186.04 188.71 184.89 187.43 0.5M
2021-09-27 191.60 192.88 187.45 187.60 0.5M
2021-09-24 193.80 194.85 190.77 190.80 1.0M
2021-09-23 196.63 196.96 194.30 194.59 0.4M
2021-09-22 195.92 197.35 194.38 196.23 0.4M
2021-09-21 194.81 197.90 194.34 194.56 0.9M
2021-09-20 193.54 196.74 191.71 193.95 1.0M
2021-09-17 198.02 198.02 193.88 194.07 1.4M
2021-09-16 197.15 199.30 196.92 197.00 0.5M
2021-09-15 199.71 200.61 196.56 197.10 0.7M
2021-09-14 200.15 202.11 199.05 199.74 0.4M
2021-09-13 200.85 202.14 199.31 199.41 0.6M
2021-09-10 204.39 205.40 199.61 199.72 0.6M
2021-09-09 207.42 208.61 203.91 204.06 0.4M
2021-09-08 206.06 208.91 204.51 208.28 0.4M
2021-09-07 208.73 208.73 204.81 206.40 0.5M
2021-09-03 209.00 209.98 206.53 209.13 0.4M
2021-09-02 206.13 209.82 205.56 209.33 0.5M
2021-09-01 202.68 206.34 202.20 206.25 0.4M
2021-08-31 201.92 202.59 200.77 201.49 0.9M
2021-08-30 199.11 202.36 198.75 202.25 0.4M
2021-08-27 198.24 200.41 198.14 198.81 0.3M
2021-08-26 197.20 198.74 196.49 197.83 0.4M
2021-08-25 196.70 198.31 196.64 196.81 0.4M
2021-08-24 197.11 197.60 195.31 196.91 0.5M
2021-08-23 198.21 199.22 195.98 196.40 0.5M
2021-08-20 197.83 199.44 195.84 198.69 0.6M
2021-08-19 195.30 197.52 194.80 197.49 0.3M
2021-08-18 196.64 197.27 195.71 195.99 0.3M
2021-08-17 196.73 197.16 194.77 196.57 0.7M
2021-08-16 197.80 198.80 196.04 197.25 0.8M
2021-08-13 196.62 197.96 195.59 197.69 0.3M
2021-08-12 194.78 195.97 194.19 195.77 0.3M
2021-08-11 194.09 195.54 193.74 194.37 0.3M
2021-08-10 195.23 195.75 193.08 193.52 0.5M
2021-08-09 195.96 196.48 194.74 195.07 0.4M
2021-08-06 197.80 198.71 196.14 196.26 0.4M
2021-08-05 196.87 197.93 194.67 197.60 0.5M
2021-08-04 196.81 197.32 195.18 195.97 0.3M
2021-08-03 195.75 197.00 193.58 196.49 0.7M
2021-08-02 196.42 197.71 194.80 195.74 0.4M
2021-07-30 196.00 199.11 195.90 196.11 0.6M
2021-07-29 195.08 195.97 194.30 195.63 0.5M
2021-07-28 193.47 195.97 192.43 194.80 0.6M
2021-07-27 189.04 194.07 189.04 192.33 0.7M
2021-07-26 187.86 189.25 186.87 189.11 0.6M
2021-07-23 186.84 188.77 186.75 188.20 0.5M
2021-07-22 186.18 187.99 185.60 186.72 0.5M
2021-07-21 187.22 187.44 185.88 186.59 0.6M
2021-07-20 181.84 189.06 180.90 187.26 0.9M
2021-07-19 183.00 183.70 179.92 180.79 0.6M
2021-07-16 183.37 185.52 182.97 184.18 0.4M
2021-07-15 181.81 183.23 181.11 182.82 0.8M
2021-07-14 179.52 182.11 179.50 181.37 0.4M
2021-07-13 181.43 181.43 178.76 179.48 0.3M
2021-07-12 180.87 181.67 180.33 181.30 0.2M
2021-07-09 178.86 180.95 177.72 180.87 0.4M
2021-07-08 177.49 179.14 176.13 178.24 0.5M
2021-07-07 177.19 179.36 176.75 178.25 0.5M
2021-07-06 174.02 177.49 172.75 176.92 0.8M
2021-07-02 172.99 174.43 171.99 172.50 0.6M
2021-07-01 170.91 173.31 170.59 171.83 0.6M
2021-06-30 172.27 173.57 171.00 171.40 0.6M
2021-06-29 174.17 175.36 172.21 172.50 0.3M
2021-06-28 175.26 175.26 173.53 174.55 0.3M
2021-06-25 173.30 175.12 173.07 175.12 0.4M
2021-06-24 174.48 175.14 173.28 173.58 0.5M
2021-06-23 174.30 175.13 173.64 174.44 0.6M
2021-06-22 175.85 176.95 174.40 174.45 0.5M
2021-06-21 172.02 176.76 171.44 176.19 0.5M
2021-06-18 174.55 175.71 171.32 171.32 1.0M
2021-06-17 173.61 175.09 172.97 174.65 0.4M
2021-06-16 175.17 176.52 173.36 173.46 0.6M
2021-06-15 177.39 177.39 174.58 174.68 0.3M
2021-06-14 176.39 177.72 175.72 177.60 0.4M
2021-06-11 177.24 177.50 175.30 176.40 0.3M
2021-06-10 175.54 178.17 174.84 177.58 0.5M
2021-06-09 174.42 176.42 174.39 175.31 0.3M
2021-06-08 172.26 175.03 172.10 173.91 0.4M
2021-06-07 171.23 172.95 170.99 171.87 0.5M
2021-06-04 171.00 171.58 169.66 171.23 0.4M
2021-06-03 170.75 171.99 169.48 170.03 0.4M
2021-06-02 168.96 171.48 168.95 170.73 0.6M
2021-06-01 167.74 169.00 165.84 168.87 0.5M
2021-05-28 166.38 168.04 166.30 167.42 0.4M
2021-05-27 167.41 167.61 165.01 165.46 0.6M
2021-05-26 168.50 169.67 167.23 167.50 0.3M
2021-05-25 167.67 168.62 166.70 168.28 0.4M
2021-05-24 166.18 168.15 165.93 167.37 0.2M
2021-05-21 166.81 167.45 164.61 165.36 0.4M
2021-05-20 164.58 166.68 164.06 166.45 0.4M
2021-05-19 162.44 164.32 161.19 164.21 0.6M
2021-05-18 164.18 164.68 162.92 163.36 0.3M
2021-05-17 163.72 164.71 162.56 163.95 0.3M
2021-05-14 162.53 163.99 161.92 163.31 0.6M
2021-05-13 160.67 163.08 160.17 161.30 0.3M
2021-05-12 162.59 163.75 160.09 160.37 0.4M
2021-05-11 165.14 165.14 162.12 163.82 0.3M
2021-05-10 166.55 167.56 165.90 165.98 0.2M
2021-05-07 164.57 166.11 163.22 165.63 0.3M
2021-05-06 162.75 164.63 161.97 164.34 0.4M
2021-05-05 165.35 165.35 161.62 162.48 0.4M
2021-05-04 166.78 168.24 164.56 165.20 0.3M
2021-05-03 167.27 168.17 165.70 166.88 0.5M
2021-04-30 166.08 167.49 165.77 166.83 0.6M
2021-04-29 163.15 167.24 163.10 166.29 0.9M
2021-04-28 164.92 164.92 162.17 163.03 0.4M
2021-04-27 164.24 165.06 161.35 163.46 0.6M
2021-04-26 161.81 163.13 161.53 162.60 0.4M
2021-04-23 162.17 162.50 160.60 161.14 0.2M
2021-04-22 162.39 163.27 161.53 161.58 0.4M
2021-04-21 162.13 163.51 161.40 162.17 0.3M
2021-04-20 159.02 162.94 158.99 161.67 0.4M
2021-04-19 158.79 159.02 157.49 159.02 0.6M
2021-04-16 158.35 158.89 157.31 158.11 0.4M
2021-04-15 154.04 157.89 154.04 157.70 0.5M
2021-04-14 155.11 156.00 153.64 153.84 0.3M
2021-04-13 153.96 155.27 153.96 154.91 0.4M
2021-04-12 152.74 153.82 151.57 153.82 0.4M
2021-04-09 152.96 154.75 152.09 152.74 0.3M
2021-04-08 153.90 155.42 153.19 153.40 0.4M
2021-04-07 154.39 155.10 152.84 153.91 0.5M
2021-04-06 152.25 153.96 151.72 153.96 0.8M
2021-04-05 153.35 153.35 150.55 152.43 0.6M
2021-04-01 151.34 153.24 150.17 152.80 0.6M
2021-03-31 150.00 152.41 148.56 150.04 0.8M
2021-03-30 149.30 150.35 148.90 149.82 1.1M
2021-03-29 150.03 152.15 148.41 150.23 0.7M
2021-03-26 150.07 151.45 148.83 150.16 0.5M
2021-03-25 149.04 150.64 145.54 150.10 1.0M
2021-03-24 150.67 151.78 148.95 149.28 0.6M
2021-03-23 150.66 152.31 149.60 150.58 0.5M
2021-03-22 148.24 151.74 147.83 150.83 0.5M
2021-03-19 151.64 152.00 148.71 149.13 1.4M
2021-03-18 151.05 152.34 149.80 151.10 0.5M
2021-03-17 150.86 152.00 148.04 151.89 0.5M
2021-03-16 150.83 152.65 149.37 151.12 0.4M
2021-03-15 148.22 152.16 147.75 150.75 0.8M
2021-03-12 143.97 147.87 143.79 147.75 1.0M
2021-03-11 143.90 145.92 142.50 143.97 0.8M
2021-03-10 143.00 145.41 140.34 143.30 1.0M
2021-03-09 144.09 145.78 142.75 143.17 0.9M
2021-03-08 144.33 145.34 141.76 142.99 1.0M
2021-03-05 138.25 143.63 138.11 143.28 4.1M
2021-03-04 149.17 149.41 139.40 141.80 1.3M
2021-03-03 150.21 150.93 148.29 149.49 0.4M
2021-03-02 149.60 152.06 147.91 150.75 0.5M
2021-03-01 153.82 156.19 149.98 150.08 0.7M
2021-02-26 155.19 156.40 151.75 151.95 1.4M
2021-02-25 155.14 157.70 154.05 155.60 0.6M
2021-02-24 154.66 155.18 152.87 154.71 0.6M
2021-02-23 152.38 156.78 151.72 154.34 0.7M
2021-02-22 151.64 152.84 150.52 151.67 0.5M
2021-02-19 152.03 153.78 151.10 152.51 0.6M
2021-02-18 148.57 152.34 147.00 151.42 0.7M
2021-02-17 149.80 150.89 147.19 149.36 0.4M
2021-02-16 149.06 150.52 148.14 149.69 0.6M
2021-02-12 146.48 148.79 146.48 148.79 0.4M
2021-02-11 149.86 150.48 145.84 147.19 0.8M
2021-02-10 150.86 153.57 148.25 149.25 0.7M
2021-02-09 147.68 149.98 147.68 149.83 0.6M
2021-02-08 149.70 149.80 146.48 147.29 0.5M
2021-02-05 147.73 149.03 146.91 148.82 0.9M
2021-02-04 147.65 149.22 146.56 146.93 0.7M
2021-02-03 148.33 149.24 146.85 147.36 0.5M
2021-02-02 149.35 150.41 147.58 149.36 0.8M
2021-02-01 143.85 148.47 142.57 148.44 0.8M
2021-01-29 142.50 145.26 141.09 143.13 0.6M
2021-01-28 143.14 145.42 141.85 143.77 0.8M
2021-01-27 148.85 148.85 142.56 143.56 0.5M
2021-01-26 148.39 150.03 148.10 149.18 0.8M
2021-01-25 147.02 149.36 145.22 148.37 0.5M
2021-01-22 145.90 147.64 144.89 146.94 0.3M
2021-01-21 146.28 147.02 143.99 146.66 0.3M
2021-01-20 140.81 146.45 140.46 146.13 0.5M
2021-01-19 143.68 143.82 140.68 141.22 0.5M
2021-01-15 139.24 143.93 137.43 142.43 0.9M
2021-01-14 141.83 142.16 138.49 139.00 1.0M
2021-01-13 142.14 145.18 140.56 141.30 0.7M
2021-01-12 143.63 144.46 141.56 142.20 0.6M
2021-01-11 143.36 145.42 143.36 144.12 0.4M
2021-01-08 143.77 145.46 142.95 145.44 0.5M
2021-01-07 143.97 145.13 142.59 143.18 0.6M
2021-01-06 144.67 145.05 142.78 144.17 0.7M
2021-01-05 145.61 147.55 143.63 144.23 0.8M
2021-01-04 151.60 152.06 145.76 146.13 0.8M