Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.538,00 | -1,85 % | ¥1.557,00 | ¥1.568,00 | ¥1.530,00 | 53,40K |
| 2026-10-01 | ¥1.567,00 | -0,82 % | ¥1.580,00 | ¥1.580,00 | ¥1.543,00 | 64,10K |
| 2026-09-30 | ¥1.580,00 | +0,89 % | ¥1.570,00 | ¥1.584,00 | ¥1.566,00 | 77,00K |
| 2026-09-29 | ¥1.566,00 | -3,03 % | ¥1.590,00 | ¥1.592,00 | ¥1.564,00 |
| 53,10K |
| 2026-09-28 | ¥1.615,00 | +0,25 % | ¥1.611,00 | ¥1.623,00 | ¥1.607,00 | 58,40K |
| 2026-09-25 | ¥1.611,00 | 0,00 % | ¥1.621,00 | ¥1.633,00 | ¥1.606,00 | 41,60K |
| 2026-09-24 | ¥1.611,00 | +0,19 % | ¥1.639,00 | ¥1.639,00 | ¥1.611,00 | 63,20K |
| 2026-09-18 | ¥1.608,00 | -0,62 % | ¥1.607,00 | ¥1.619,00 | ¥1.602,00 | 49,80K |
| 2026-09-17 | ¥1.618,00 | +1,76 % | ¥1.600,00 | ¥1.619,00 | ¥1.588,00 | 48,00K |
| 2026-09-16 | ¥1.590,00 | +0,76 % | ¥1.579,00 | ¥1.600,00 | ¥1.579,00 | 46,70K |
| 2026-09-15 | ¥1.578,00 | +0,64 % | ¥1.560,00 | ¥1.579,00 | ¥1.558,00 | 30,10K |
| 2026-09-14 | ¥1.568,00 | +1,03 % | ¥1.550,00 | ¥1.572,00 | ¥1.545,00 | 27,20K |
| 2026-09-11 | ¥1.552,00 | -0,96 % | ¥1.540,00 | ¥1.564,00 | ¥1.530,00 | 51,00K |
| 2026-09-10 | ¥1.567,00 | -1,63 % | ¥1.588,00 | ¥1.590,00 | ¥1.559,00 | 62,90K |
| 2026-09-09 | ¥1.593,00 | +0,44 % | ¥1.586,00 | ¥1.608,00 | ¥1.579,00 | 27,70K |
| 2026-09-08 | ¥1.586,00 | -0,88 % | ¥1.599,00 | ¥1.613,00 | ¥1.586,00 | 49,60K |
| 2026-09-07 | ¥1.600,00 | +2,11 % | ¥1.575,00 | ¥1.604,00 | ¥1.575,00 | 82,20K |
| 2026-09-04 | ¥1.567,00 | +0,19 % | ¥1.564,00 | ¥1.572,00 | ¥1.556,00 | 57,40K |
| 2026-09-03 | ¥1.564,00 | +0,97 % | ¥1.555,00 | ¥1.564,00 | ¥1.550,00 | 52,00K |
| 2026-09-02 | ¥1.549,00 | -1,21 % | ¥1.552,00 | ¥1.568,00 | ¥1.531,00 | 74,70K |
| 2026-09-01 | ¥1.568,00 | +1,55 % | ¥1.527,00 | ¥1.574,00 | ¥1.527,00 | 54,30K |
| 2026-08-31 | ¥1.544,00 | 0,00 % | ¥1.530,00 | ¥1.546,00 | ¥1.520,00 | 52,30K |
| 2026-08-28 | ¥1.544,00 | -1,22 % | ¥1.551,00 | ¥1.560,00 | ¥1.542,00 | 46,60K |
| 2026-08-27 | ¥1.563,00 | +0,84 % | ¥1.550,00 | ¥1.563,00 | ¥1.546,00 | 78,70K |
| 2026-08-26 | ¥1.550,00 | +2,31 % | ¥1.514,00 | ¥1.550,00 | ¥1.514,00 | 63,60K |
| 2026-08-25 | ¥1.515,00 | +0,07 % | ¥1.514,00 | ¥1.526,00 | ¥1.508,00 | 30,90K |
| 2026-08-24 | ¥1.514,00 | -0,66 % | ¥1.520,00 | ¥1.533,00 | ¥1.513,00 | 34,20K |
| 2026-08-21 | ¥1.524,00 | -0,39 % | ¥1.514,00 | ¥1.524,00 | ¥1.504,00 | 48,40K |
| 2026-08-20 | ¥1.530,00 | +2,27 % | ¥1.504,00 | ¥1.530,00 | ¥1.500,00 | 42,60K |
| 2026-08-19 | ¥1.496,00 | -3,17 % | ¥1.530,00 | ¥1.531,00 | ¥1.480,00 | 82,80K |
| 2026-08-18 | ¥1.545,00 | 0,00 % | ¥1.543,00 | ¥1.555,00 | ¥1.537,00 | 71,60K |
| 2026-08-17 | ¥1.545,00 | +1,51 % | ¥1.525,00 | ¥1.552,00 | ¥1.525,00 | 61,30K |
| 2026-08-14 | ¥1.522,00 | +0,93 % | ¥1.500,00 | ¥1.523,00 | ¥1.492,00 | 66,90K |
| 2026-08-13 | ¥1.508,00 | +0,94 % | ¥1.498,00 | ¥1.508,00 | ¥1.485,00 | 71,00K |
| 2026-08-12 | ¥1.494,00 | +0,81 % | ¥1.476,00 | ¥1.495,00 | ¥1.468,00 | 110,40K |
| 2026-08-10 | ¥1.482,00 | -0,74 % | ¥1.493,00 | ¥1.500,00 | ¥1.474,00 | 104,20K |
| 2026-08-07 | ¥1.493,00 | -1,84 % | ¥1.517,00 | ¥1.534,00 | ¥1.485,00 | 121,60K |
| 2026-08-06 | ¥1.521,00 | -0,59 % | ¥1.530,00 | ¥1.550,00 | ¥1.506,00 | 59,90K |
| 2026-08-05 | ¥1.530,00 | +3,66 % | ¥1.493,00 | ¥1.530,00 | ¥1.484,00 | 90,50K |
| 2026-08-04 | ¥1.476,00 | +0,54 % | ¥1.461,00 | ¥1.487,00 | ¥1.461,00 | 68,80K |
| 2026-08-03 | ¥1.468,00 | -1,14 % | ¥1.477,00 | ¥1.478,00 | ¥1.435,00 | 155,60K |
| 2026-07-31 | ¥1.485,00 | +1,30 % | ¥1.485,00 | ¥1.504,00 | ¥1.459,00 | 119,60K |
| 2026-07-30 | ¥1.466,00 | 0,00 % | ¥1.450,00 | ¥1.488,00 | ¥1.431,00 | 197,60K |
| 2026-07-29 | ¥1.466,00 | -0,61 % | ¥1.500,00 | ¥1.512,00 | ¥1.459,00 | 271,60K |
| 2026-07-28 | ¥1.475,00 | -9,95 % | ¥1.651,00 | ¥1.733,00 | ¥1.467,00 | 931,50K |
| 2026-07-27 | ¥1.638,00 | +0,80 % | ¥1.640,00 | ¥1.644,00 | ¥1.596,00 | 90,80K |
| 2026-07-24 | ¥1.625,00 | +0,81 % | ¥1.593,00 | ¥1.635,00 | ¥1.581,00 | 45,80K |
| 2026-07-23 | ¥1.612,00 | +1,90 % | ¥1.605,00 | ¥1.617,00 | ¥1.584,00 | 39,20K |
| 2026-07-22 | ¥1.582,00 | -0,19 % | ¥1.594,00 | ¥1.604,00 | ¥1.580,00 | 49,20K |
| 2026-07-21 | ¥1.585,00 | +1,15 % | ¥1.579,00 | ¥1.585,00 | ¥1.558,00 | 94,40K |
| 2026-07-17 | ¥1.567,00 | -3,03 % | ¥1.598,00 | ¥1.608,00 | ¥1.529,00 | 86,70K |
| 2026-07-16 | ¥1.616,00 | +0,12 % | ¥1.620,00 | ¥1.630,00 | ¥1.604,00 | 38,00K |
| 2026-07-15 | ¥1.614,00 | +1,64 % | ¥1.614,00 | ¥1.617,00 | ¥1.588,00 | 49,20K |
| 2026-07-14 | ¥1.588,00 | -0,13 % | ¥1.590,00 | ¥1.601,00 | ¥1.569,00 | 74,20K |
| 2026-07-13 | ¥1.590,00 | -2,57 % | ¥1.624,00 | ¥1.639,00 | ¥1.580,00 | 56,40K |
| 2026-07-10 | ¥1.632,00 | +0,18 % | ¥1.664,00 | ¥1.670,00 | ¥1.627,00 | 35,40K |
| 2026-07-09 | ¥1.629,00 | +0,74 % | ¥1.629,00 | ¥1.633,00 | ¥1.606,00 | 41,30K |
| 2026-07-08 | ¥1.617,00 | -1,22 % | ¥1.621,00 | ¥1.633,00 | ¥1.613,00 | 43,10K |
| 2026-07-07 | ¥1.637,00 | -2,21 % | ¥1.672,00 | ¥1.703,00 | ¥1.637,00 | 42,70K |
| 2026-07-06 | ¥1.674,00 | +1,15 % | ¥1.660,00 | ¥1.692,00 | ¥1.659,00 | 34,00K |
| 2026-07-03 | ¥1.655,00 | +0,06 % | ¥1.660,00 | ¥1.677,00 | ¥1.643,00 | 40,90K |
| 2026-07-02 | ¥1.654,00 | -1,43 % | ¥1.690,00 | ¥1.692,00 | ¥1.654,00 | 38,30K |
| 2026-07-01 | ¥1.678,00 | +0,90 % | ¥1.663,00 | ¥1.701,00 | ¥1.663,00 | 41,30K |
| 2026-06-30 | ¥1.663,00 | -1,89 % | ¥1.698,00 | ¥1.700,00 | ¥1.646,00 | 35,90K |
| 2026-06-29 | ¥1.695,00 | -1,17 % | ¥1.715,00 | ¥1.735,00 | ¥1.675,00 | 56,60K |
| 2026-06-26 | ¥1.715,00 | +0,35 % | ¥1.709,00 | ¥1.734,00 | ¥1.695,00 | 36,50K |
| 2026-06-25 | ¥1.709,00 | +0,47 % | ¥1.700,00 | ¥1.724,00 | ¥1.680,00 | 48,90K |
| 2026-06-24 | ¥1.701,00 | -0,41 % | ¥1.681,00 | ¥1.709,00 | ¥1.659,00 | 68,30K |
| 2026-06-23 | ¥1.708,00 | -0,99 % | ¥1.735,00 | ¥1.749,00 | ¥1.693,00 | 62,20K |
| 2026-06-22 | ¥1.725,00 | +1,41 % | ¥1.702,00 | ¥1.725,00 | ¥1.689,00 | 106,30K |
| 2026-06-19 | ¥1.701,00 | -2,74 % | ¥1.752,00 | ¥1.769,00 | ¥1.696,00 | 57,20K |
| 2026-06-18 | ¥1.749,00 | +2,94 % | ¥1.700,00 | ¥1.749,00 | ¥1.700,00 | 64,40K |
| 2026-06-17 | ¥1.699,00 | +2,91 % | ¥1.664,00 | ¥1.701,00 | ¥1.664,00 | 65,40K |
| 2026-06-16 | ¥1.651,00 | -2,88 % | ¥1.715,00 | ¥1.715,00 | ¥1.651,00 | 52,70K |
| 2026-06-15 | ¥1.700,00 | +4,87 % | ¥1.655,00 | ¥1.712,00 | ¥1.655,00 | 60,70K |
| 2026-06-12 | ¥1.621,00 | +2,53 % | ¥1.612,00 | ¥1.621,00 | ¥1.585,00 | 89,20K |
| 2026-06-11 | ¥1.581,00 | -0,82 % | ¥1.586,00 | ¥1.586,00 | ¥1.548,00 | 68,40K |
| 2026-06-10 | ¥1.594,00 | -0,13 % | ¥1.588,00 | ¥1.610,00 | ¥1.577,00 | 44,00K |
| 2026-06-09 | ¥1.596,00 | +0,88 % | ¥1.596,00 | ¥1.620,00 | ¥1.585,00 | 47,60K |
| 2026-06-08 | ¥1.582,00 | -2,29 % | ¥1.589,00 | ¥1.615,00 | ¥1.561,00 | 65,00K |
| 2026-06-05 | ¥1.619,00 | +4,32 % | ¥1.567,00 | ¥1.624,00 | ¥1.567,00 | 75,10K |
| 2026-06-04 | ¥1.552,00 | -1,90 % | ¥1.573,00 | ¥1.578,00 | ¥1.551,00 | 40,90K |
| 2026-06-03 | ¥1.582,00 | +0,76 % | ¥1.582,00 | ¥1.594,00 | ¥1.560,00 | 56,60K |
| 2026-06-02 | ¥1.570,00 | -3,27 % | ¥1.619,00 | ¥1.619,00 | ¥1.538,00 | 111,10K |
| 2026-06-01 | ¥1.623,00 | -4,75 % | ¥1.690,00 | ¥1.692,00 | ¥1.621,00 | 66,00K |
| 2026-05-29 | ¥1.704,00 | +1,37 % | ¥1.711,00 | ¥1.721,00 | ¥1.677,00 | 53,40K |
| 2026-05-28 | ¥1.681,00 | 0,00 % | ¥1.664,00 | ¥1.709,00 | ¥1.654,00 | 60,00K |
| 2026-05-27 | ¥1.681,00 | -2,21 % | ¥1.739,00 | ¥1.740,00 | ¥1.681,00 | 67,30K |
| 2026-05-26 | ¥1.719,00 | +2,87 % | ¥1.685,00 | ¥1.730,00 | ¥1.667,00 | 65,10K |
| 2026-05-25 | ¥1.671,00 | +4,11 % | ¥1.645,00 | ¥1.683,00 | ¥1.644,00 | 86,00K |