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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.120,00 | -0,79 % | ¥3.140,00 | ¥3.165,00 | ¥3.095,00 | 113,90K |
| 2026-09-30 | ¥3.145,00 | +0,16 % | ¥3.150,00 | ¥3.180,00 | ¥3.120,00 | 113,00K |
| 2026-09-29 | ¥3.140,00 | -2,64 % | ¥3.175,00 | ¥3.200,00 | ¥3.120,00 | 114,10K |
| 2026-09-28 | ¥3.225,00 | -0,15 % | ¥3.275,00 | ¥3.275,00 | ¥3.225,00 | 144,80K |
| 2026-09-25 | ¥3.230,00 | 0,00 % | ¥3.255,00 | ¥3.260,00 | ¥3.205,00 | 106,10K |
| 2026-09-24 | ¥3.230,00 | -0,31 % | ¥3.260,00 | ¥3.295,00 | ¥3.230,00 | 175,70K |
| 2026-09-18 | ¥3.240,00 | -0,92 % | ¥3.270,00 | ¥3.280,00 | ¥3.230,00 | 231,90K |
| 2026-09-17 | ¥3.270,00 | +1,71 % | ¥3.240,00 | ¥3.275,00 | ¥3.240,00 | 102,60K |
| 2026-09-16 | ¥3.215,00 | +0,94 % | ¥3.185,00 | ¥3.245,00 | ¥3.185,00 | 73,90K |
| 2026-09-15 | ¥3.185,00 | +0,95 % | ¥3.165,00 | ¥3.195,00 | ¥3.135,00 | 81,50K |
| 2026-09-14 | ¥3.155,00 | +0,48 % | ¥3.145,00 | ¥3.170,00 | ¥3.125,00 | 79,90K |
| 2026-09-11 | ¥3.140,00 | -0,63 % | ¥3.095,00 | ¥3.160,00 | ¥3.075,00 | 165,40K |
| 2026-09-10 | ¥3.160,00 | -1,56 % | ¥3.150,00 | ¥3.185,00 | ¥3.125,00 | 109,60K |
| 2026-09-09 | ¥3.210,00 | +1,26 % | ¥3.185,00 | ¥3.225,00 | ¥3.170,00 | 153,90K |
| 2026-09-08 | ¥3.170,00 | -1,71 % | ¥3.230,00 | ¥3.245,00 | ¥3.170,00 | 148,60K |
| 2026-09-07 | ¥3.225,00 | +2,87 % | ¥3.175,00 | ¥3.245,00 | ¥3.165,00 | 147,20K |
| 2026-09-04 | ¥3.135,00 | -0,32 % | ¥3.145,00 | ¥3.150,00 | ¥3.120,00 | 72,20K |
| 2026-09-03 | ¥3.145,00 | +0,64 % | ¥3.140,00 | ¥3.150,00 | ¥3.115,00 | 69,70K |
| 2026-09-02 | ¥3.125,00 | -2,95 % | ¥3.170,00 | ¥3.195,00 | ¥3.115,00 | 131,40K |
| 2026-09-01 | ¥3.220,00 | +0,63 % | ¥3.155,00 | ¥3.230,00 | ¥3.155,00 | 167,00K |
| 2026-08-31 | ¥3.200,00 | +2,56 % | ¥3.100,00 | ¥3.200,00 | ¥3.080,00 | 317,60K |
| 2026-08-28 | ¥3.120,00 | +0,16 % | ¥3.100,00 | ¥3.120,00 | ¥3.075,00 | 126,10K |
| 2026-08-27 | ¥3.115,00 | 0,00 % | ¥3.115,00 | ¥3.155,00 | ¥3.110,00 | 124,90K |
| 2026-08-26 | ¥3.115,00 | +0,97 % | ¥3.100,00 | ¥3.130,00 | ¥3.070,00 | 105,30K |
| 2026-08-25 | ¥3.085,00 | 0,00 % | ¥3.080,00 | ¥3.100,00 | ¥3.065,00 | 104,70K |
| 2026-08-24 | ¥3.085,00 | +2,49 % | ¥3.010,00 | ¥3.100,00 | ¥3.010,00 | 145,20K |
| 2026-08-21 | ¥3.010,00 | -1,79 % | ¥3.020,00 | ¥3.050,00 | ¥2.996,00 | 136,50K |
| 2026-08-20 | ¥3.065,00 | +2,85 % | ¥3.010,00 | ¥3.070,00 | ¥3.010,00 | 127,20K |
| 2026-08-19 | ¥2.980,00 | -3,56 % | ¥3.045,00 | ¥3.045,00 | ¥2.964,00 | 367,40K |
| 2026-08-18 | ¥3.090,00 | -2,37 % | ¥3.195,00 | ¥3.205,00 | ¥3.085,00 | 148,70K |
| 2026-08-17 | ¥3.165,00 | +0,80 % | ¥3.150,00 | ¥3.250,00 | ¥3.150,00 | 142,20K |
| 2026-08-14 | ¥3.140,00 | +1,13 % | ¥3.105,00 | ¥3.140,00 | ¥3.090,00 | 115,00K |
| 2026-08-13 | ¥3.105,00 | +1,97 % | ¥3.095,00 | ¥3.115,00 | ¥3.060,00 | 187,10K |
| 2026-08-12 | ¥3.045,00 | +0,83 % | ¥3.005,00 | ¥3.050,00 | ¥3.000,00 | 227,40K |
| 2026-08-10 | ¥3.020,00 | 0,00 % | ¥3.020,00 | ¥3.035,00 | ¥2.967,00 | 486,70K |
| 2026-08-07 | ¥3.020,00 | -10,91 % | ¥3.410,00 | ¥3.415,00 | ¥2.930,00 | 906,10K |
| 2026-08-06 | ¥3.390,00 | -2,73 % | ¥3.425,00 | ¥3.485,00 | ¥3.345,00 | 197,80K |
| 2026-08-05 | ¥3.485,00 | +6,57 % | ¥3.300,00 | ¥3.500,00 | ¥3.275,00 | 270,80K |
| 2026-08-04 | ¥3.270,00 | +2,19 % | ¥3.215,00 | ¥3.270,00 | ¥3.210,00 | 121,00K |
| 2026-08-03 | ¥3.200,00 | -1,23 % | ¥3.250,00 | ¥3.265,00 | ¥3.120,00 | 178,60K |
| 2026-07-31 | ¥3.240,00 | +1,25 % | ¥3.270,00 | ¥3.340,00 | ¥3.225,00 | 173,60K |
| 2026-07-30 | ¥3.200,00 | +2,24 % | ¥3.125,00 | ¥3.255,00 | ¥3.075,00 | 278,00K |
| 2026-07-29 | ¥3.130,00 | -6,29 % | ¥3.335,00 | ¥3.345,00 | ¥3.075,00 | 471,60K |
| 2026-07-28 | ¥3.340,00 | -3,19 % | ¥3.400,00 | ¥3.415,00 | ¥3.315,00 | 300,00K |
| 2026-07-27 | ¥3.450,00 | -0,58 % | ¥3.500,00 | ¥3.500,00 | ¥3.385,00 | 225,70K |
| 2026-07-24 | ¥3.470,00 | +0,58 % | ¥3.440,00 | ¥3.495,00 | ¥3.365,00 | 153,10K |
| 2026-07-23 | ¥3.450,00 | -1,00 % | ¥3.495,00 | ¥3.510,00 | ¥3.425,00 | 86,20K |
| 2026-07-22 | ¥3.485,00 | +0,29 % | ¥3.520,00 | ¥3.570,00 | ¥3.480,00 | 118,00K |
| 2026-07-21 | ¥3.475,00 | +2,06 % | ¥3.420,00 | ¥3.500,00 | ¥3.365,00 | 249,70K |
| 2026-07-17 | ¥3.405,00 | -2,99 % | ¥3.490,00 | ¥3.505,00 | ¥3.320,00 | 174,60K |
| 2026-07-16 | ¥3.510,00 | -0,71 % | ¥3.510,00 | ¥3.565,00 | ¥3.485,00 | 116,90K |
| 2026-07-15 | ¥3.535,00 | +2,46 % | ¥3.490,00 | ¥3.565,00 | ¥3.450,00 | 128,40K |
| 2026-07-14 | ¥3.450,00 | +0,29 % | ¥3.435,00 | ¥3.470,00 | ¥3.385,00 | 111,90K |
| 2026-07-13 | ¥3.440,00 | -3,91 % | ¥3.565,00 | ¥3.580,00 | ¥3.415,00 | 194,20K |
| 2026-07-10 | ¥3.580,00 | -0,83 % | ¥3.670,00 | ¥3.705,00 | ¥3.550,00 | 157,20K |
| 2026-07-09 | ¥3.610,00 | -2,56 % | ¥3.635,00 | ¥3.665,00 | ¥3.590,00 | 144,30K |
| 2026-07-08 | ¥3.705,00 | -4,26 % | ¥3.810,00 | ¥3.875,00 | ¥3.695,00 | 144,80K |
| 2026-07-07 | ¥3.870,00 | -1,65 % | ¥3.950,00 | ¥3.990,00 | ¥3.835,00 | 198,10K |
| 2026-07-06 | ¥3.935,00 | +3,55 % | ¥3.835,00 | ¥3.955,00 | ¥3.835,00 | 208,00K |
| 2026-07-03 | ¥3.800,00 | +0,53 % | ¥3.780,00 | ¥3.815,00 | ¥3.745,00 | 119,70K |
| 2026-07-02 | ¥3.780,00 | +0,27 % | ¥3.750,00 | ¥3.830,00 | ¥3.705,00 | 145,40K |
| 2026-07-01 | ¥3.770,00 | +0,53 % | ¥3.770,00 | ¥3.860,00 | ¥3.750,00 | 159,20K |
| 2026-06-30 | ¥3.750,00 | -0,53 % | ¥3.790,00 | ¥3.790,00 | ¥3.695,00 | 134,60K |
| 2026-06-29 | ¥3.770,00 | +1,62 % | ¥3.740,00 | ¥3.785,00 | ¥3.695,00 | 225,20K |
| 2026-06-26 | ¥3.710,00 | +2,20 % | ¥3.685,00 | ¥3.750,00 | ¥3.655,00 | 159,80K |
| 2026-06-25 | ¥3.630,00 | -0,82 % | ¥3.725,00 | ¥3.725,00 | ¥3.560,00 | 152,50K |
| 2026-06-24 | ¥3.660,00 | +2,66 % | ¥3.560,00 | ¥3.700,00 | ¥3.560,00 | 235,30K |
| 2026-06-23 | ¥3.565,00 | 0,00 % | ¥3.600,00 | ¥3.670,00 | ¥3.550,00 | 240,80K |
| 2026-06-22 | ¥3.565,00 | +2,30 % | ¥3.470,00 | ¥3.580,00 | ¥3.450,00 | 98,30K |
| 2026-06-19 | ¥3.485,00 | -1,13 % | ¥3.530,00 | ¥3.600,00 | ¥3.445,00 | 145,90K |
| 2026-06-18 | ¥3.525,00 | +0,28 % | ¥3.550,00 | ¥3.585,00 | ¥3.510,00 | 128,20K |
| 2026-06-17 | ¥3.515,00 | +1,59 % | ¥3.490,00 | ¥3.535,00 | ¥3.480,00 | 98,60K |
| 2026-06-16 | ¥3.460,00 | -1,98 % | ¥3.550,00 | ¥3.550,00 | ¥3.425,00 | 118,40K |
| 2026-06-15 | ¥3.530,00 | +7,13 % | ¥3.365,00 | ¥3.550,00 | ¥3.350,00 | 194,20K |
| 2026-06-12 | ¥3.295,00 | +1,38 % | ¥3.295,00 | ¥3.330,00 | ¥3.255,00 | 125,60K |
| 2026-06-11 | ¥3.250,00 | +0,15 % | ¥3.200,00 | ¥3.250,00 | ¥3.140,00 | 132,70K |
| 2026-06-10 | ¥3.245,00 | -0,46 % | ¥3.230,00 | ¥3.300,00 | ¥3.190,00 | 133,40K |
| 2026-06-09 | ¥3.260,00 | +1,09 % | ¥3.230,00 | ¥3.285,00 | ¥3.230,00 | 158,80K |
| 2026-06-08 | ¥3.225,00 | -2,71 % | ¥3.175,00 | ¥3.230,00 | ¥3.145,00 | 194,70K |
| 2026-06-05 | ¥3.315,00 | +3,11 % | ¥3.240,00 | ¥3.320,00 | ¥3.215,00 | 106,00K |
| 2026-06-04 | ¥3.215,00 | +0,47 % | ¥3.200,00 | ¥3.265,00 | ¥3.190,00 | 150,90K |
| 2026-06-03 | ¥3.200,00 | -1,69 % | ¥3.255,00 | ¥3.275,00 | ¥3.200,00 | 126,80K |
| 2026-06-02 | ¥3.255,00 | +0,46 % | ¥3.205,00 | ¥3.270,00 | ¥3.115,00 | 208,90K |
| 2026-06-01 | ¥3.240,00 | -5,26 % | ¥3.420,00 | ¥3.430,00 | ¥3.225,00 | 267,70K |
| 2026-05-29 | ¥3.420,00 | +0,74 % | ¥3.365,00 | ¥3.505,00 | ¥3.320,00 | 299,70K |
| 2026-05-28 | ¥3.395,00 | +1,80 % | ¥3.355,00 | ¥3.470,00 | ¥3.345,00 | 211,00K |
| 2026-05-27 | ¥3.335,00 | -5,39 % | ¥3.545,00 | ¥3.565,00 | ¥3.335,00 | 230,90K |
| 2026-05-26 | ¥3.525,00 | +6,82 % | ¥3.330,00 | ¥3.550,00 | ¥3.270,00 | 270,70K |
| 2026-05-25 | ¥3.300,00 | +3,13 % | ¥3.245,00 | ¥3.325,00 | ¥3.225,00 | 147,30K |
| 2026-05-22 | ¥3.200,00 | +0,95 % | ¥3.200,00 | ¥3.225,00 | ¥3.155,00 | 189,40K |