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 | ¥1.656,00 | -0,54 % | ¥1.684,00 | ¥1.686,00 | ¥1.649,00 | 15,70K |
| 2026-10-01 | ¥1.665,00 | -1,19 % | ¥1.674,00 | ¥1.674,00 | ¥1.651,00 | 11,30K |
| 2026-09-30 | ¥1.685,00 | +0,96 % | ¥1.703,00 | ¥1.703,00 | ¥1.664,00 | 9,70K |
| 2026-09-29 | ¥1.669,00 | -1,82 % | ¥1.700,00 | ¥1.702,00 | ¥1.653,00 | 12,80K |
| 2026-09-28 | ¥1.700,00 | -0,87 % | ¥1.729,00 | ¥1.749,00 | ¥1.700,00 | 19,90K |
| 2026-09-25 | ¥1.715,00 | +0,59 % | ¥1.706,00 | ¥1.730,00 | ¥1.703,00 | 14,30K |
| 2026-09-24 | ¥1.705,00 | +2,40 % | ¥1.691,00 | ¥1.744,00 | ¥1.680,00 | 19,20K |
| 2026-09-18 | ¥1.665,00 | -1,36 % | ¥1.670,00 | ¥1.690,00 | ¥1.658,00 | 12,50K |
| 2026-09-17 | ¥1.688,00 | +1,56 % | ¥1.667,00 | ¥1.710,00 | ¥1.667,00 | 10,00K |
| 2026-09-16 | ¥1.662,00 | 0,00 % | ¥1.643,00 | ¥1.670,00 | ¥1.643,00 | 5,00K |
| 2026-09-15 | ¥1.662,00 | +1,16 % | ¥1.643,00 | ¥1.664,00 | ¥1.635,00 | 8,70K |
| 2026-09-14 | ¥1.643,00 | -0,48 % | ¥1.634,00 | ¥1.661,00 | ¥1.631,00 | 10,80K |
| 2026-09-11 | ¥1.651,00 | -0,48 % | ¥1.623,00 | ¥1.667,00 | ¥1.600,00 | 14,00K |
| 2026-09-10 | ¥1.659,00 | -1,78 % | ¥1.664,00 | ¥1.718,00 | ¥1.659,00 | 9,40K |
| 2026-09-09 | ¥1.689,00 | -0,24 % | ¥1.689,00 | ¥1.705,00 | ¥1.663,00 | 19,50K |
| 2026-09-08 | ¥1.693,00 | -2,08 % | ¥1.723,00 | ¥1.734,00 | ¥1.693,00 | 15,90K |
| 2026-09-07 | ¥1.729,00 | +4,41 % | ¥1.696,00 | ¥1.729,00 | ¥1.681,00 | 24,70K |
| 2026-09-04 | ¥1.656,00 | +0,30 % | ¥1.651,00 | ¥1.673,00 | ¥1.646,00 | 14,70K |
| 2026-09-03 | ¥1.651,00 | +0,06 % | ¥1.652,00 | ¥1.667,00 | ¥1.643,00 | 17,00K |
| 2026-09-02 | ¥1.650,00 | -2,88 % | ¥1.690,00 | ¥1.690,00 | ¥1.638,00 | 11,70K |
| 2026-09-01 | ¥1.699,00 | +2,66 % | ¥1.671,00 | ¥1.699,00 | ¥1.644,00 | 23,70K |
| 2026-08-31 | ¥1.655,00 | -0,06 % | ¥1.637,00 | ¥1.655,00 | ¥1.623,00 | 27,80K |
| 2026-08-28 | ¥1.656,00 | +0,30 % | ¥1.651,00 | ¥1.671,00 | ¥1.641,00 | 11,10K |
| 2026-08-27 | ¥1.651,00 | -2,08 % | ¥1.686,00 | ¥1.700,00 | ¥1.648,00 | 10,60K |
| 2026-08-26 | ¥1.686,00 | -0,53 % | ¥1.710,00 | ¥1.710,00 | ¥1.677,00 | 19,70K |
| 2026-08-25 | ¥1.695,00 | +0,65 % | ¥1.684,00 | ¥1.696,00 | ¥1.677,00 | 8,20K |
| 2026-08-24 | ¥1.684,00 | +0,24 % | ¥1.668,00 | ¥1.684,00 | ¥1.657,00 | 11,40K |
| 2026-08-21 | ¥1.680,00 | -0,06 % | ¥1.652,00 | ¥1.688,00 | ¥1.651,00 | 11,70K |
| 2026-08-20 | ¥1.681,00 | +1,69 % | ¥1.691,00 | ¥1.695,00 | ¥1.662,00 | 14,70K |
| 2026-08-19 | ¥1.653,00 | -4,95 % | ¥1.709,00 | ¥1.715,00 | ¥1.645,00 | 24,30K |
| 2026-08-18 | ¥1.739,00 | -2,30 % | ¥1.762,00 | ¥1.784,00 | ¥1.732,00 | 26,20K |
| 2026-08-17 | ¥1.780,00 | +5,08 % | ¥1.715,00 | ¥1.790,00 | ¥1.714,00 | 76,20K |
| 2026-08-14 | ¥1.694,00 | -1,51 % | ¥1.720,00 | ¥1.720,00 | ¥1.680,00 | 27,90K |
| 2026-08-13 | ¥1.720,00 | +5,26 % | ¥1.655,00 | ¥1.729,00 | ¥1.646,00 | 85,40K |
| 2026-08-12 | ¥1.634,00 | +12,61 % | ¥1.711,00 | ¥1.751,00 | ¥1.632,00 | 491,80K |
| 2026-08-10 | ¥1.451,00 | -0,82 % | ¥1.470,00 | ¥1.498,00 | ¥1.451,00 | 30,70K |
| 2026-08-07 | ¥1.463,00 | -2,79 % | ¥1.504,00 | ¥1.504,00 | ¥1.463,00 | 7,80K |
| 2026-08-06 | ¥1.505,00 | +1,01 % | ¥1.490,00 | ¥1.524,00 | ¥1.480,00 | 22,40K |
| 2026-08-05 | ¥1.490,00 | +3,04 % | ¥1.460,00 | ¥1.490,00 | ¥1.451,00 | 12,60K |
| 2026-08-04 | ¥1.446,00 | +0,07 % | ¥1.429,00 | ¥1.466,00 | ¥1.429,00 | 6,90K |
| 2026-08-03 | ¥1.445,00 | 0,00 % | ¥1.440,00 | ¥1.459,00 | ¥1.410,00 | 16,60K |
| 2026-07-31 | ¥1.445,00 | +1,05 % | ¥1.471,00 | ¥1.471,00 | ¥1.419,00 | 12,40K |
| 2026-07-30 | ¥1.430,00 | -0,21 % | ¥1.433,00 | ¥1.436,00 | ¥1.405,00 | 14,90K |
| 2026-07-29 | ¥1.433,00 | -1,04 % | ¥1.463,00 | ¥1.472,00 | ¥1.398,00 | 16,90K |
| 2026-07-28 | ¥1.448,00 | -5,61 % | ¥1.506,00 | ¥1.507,00 | ¥1.448,00 | 20,50K |
| 2026-07-27 | ¥1.534,00 | -0,39 % | ¥1.555,00 | ¥1.555,00 | ¥1.522,00 | 36,10K |
| 2026-07-24 | ¥1.540,00 | +4,76 % | ¥1.470,00 | ¥1.540,00 | ¥1.454,00 | 18,70K |
| 2026-07-23 | ¥1.470,00 | +2,37 % | ¥1.450,00 | ¥1.472,00 | ¥1.448,00 | 12,50K |
| 2026-07-22 | ¥1.436,00 | -0,35 % | ¥1.445,00 | ¥1.470,00 | ¥1.430,00 | 12,40K |
| 2026-07-21 | ¥1.441,00 | +2,93 % | ¥1.412,00 | ¥1.457,00 | ¥1.390,00 | 16,90K |
| 2026-07-17 | ¥1.400,00 | -3,58 % | ¥1.446,00 | ¥1.446,00 | ¥1.387,00 | 34,30K |
| 2026-07-16 | ¥1.452,00 | -3,71 % | ¥1.507,00 | ¥1.507,00 | ¥1.452,00 | 8,80K |
| 2026-07-15 | ¥1.508,00 | +0,47 % | ¥1.505,00 | ¥1.508,00 | ¥1.479,00 | 15,30K |
| 2026-07-14 | ¥1.501,00 | -0,46 % | ¥1.502,00 | ¥1.531,00 | ¥1.483,00 | 21,40K |
| 2026-07-13 | ¥1.508,00 | -1,05 % | ¥1.529,00 | ¥1.589,00 | ¥1.508,00 | 23,10K |
| 2026-07-10 | ¥1.524,00 | +0,73 % | ¥1.520,00 | ¥1.537,00 | ¥1.517,00 | 8,90K |
| 2026-07-09 | ¥1.513,00 | +0,13 % | ¥1.496,00 | ¥1.515,00 | ¥1.490,00 | 18,60K |
| 2026-07-08 | ¥1.511,00 | -2,33 % | ¥1.534,00 | ¥1.534,00 | ¥1.486,00 | 17,30K |
| 2026-07-07 | ¥1.547,00 | +1,11 % | ¥1.544,00 | ¥1.558,00 | ¥1.524,00 | 23,00K |
| 2026-07-06 | ¥1.530,00 | +1,39 % | ¥1.515,00 | ¥1.560,00 | ¥1.502,00 | 29,60K |
| 2026-07-03 | ¥1.509,00 | +0,67 % | ¥1.489,00 | ¥1.509,00 | ¥1.446,00 | 23,60K |
| 2026-07-02 | ¥1.499,00 | +7,38 % | ¥1.423,00 | ¥1.513,00 | ¥1.415,00 | 85,30K |
| 2026-07-01 | ¥1.396,00 | -0,14 % | ¥1.398,00 | ¥1.398,00 | ¥1.374,00 | 11,90K |
| 2026-06-30 | ¥1.398,00 | +1,75 % | ¥1.383,00 | ¥1.398,00 | ¥1.371,00 | 9,70K |
| 2026-06-29 | ¥1.374,00 | -0,29 % | ¥1.389,00 | ¥1.397,00 | ¥1.364,00 | 9,60K |
| 2026-06-26 | ¥1.378,00 | +1,03 % | ¥1.364,00 | ¥1.380,00 | ¥1.356,00 | 17,20K |
| 2026-06-25 | ¥1.364,00 | -1,80 % | ¥1.397,00 | ¥1.397,00 | ¥1.347,00 | 22,20K |
| 2026-06-24 | ¥1.389,00 | +0,36 % | ¥1.399,00 | ¥1.408,00 | ¥1.355,00 | 29,70K |
| 2026-06-23 | ¥1.384,00 | -0,14 % | ¥1.382,00 | ¥1.402,00 | ¥1.369,00 | 24,20K |
| 2026-06-22 | ¥1.386,00 | +1,76 % | ¥1.379,00 | ¥1.415,00 | ¥1.367,00 | 35,50K |
| 2026-06-19 | ¥1.362,00 | -1,94 % | ¥1.379,00 | ¥1.379,00 | ¥1.343,00 | 23,40K |
| 2026-06-18 | ¥1.389,00 | -0,43 % | ¥1.394,00 | ¥1.394,00 | ¥1.370,00 | 16,90K |
| 2026-06-17 | ¥1.395,00 | +1,23 % | ¥1.377,00 | ¥1.410,00 | ¥1.367,00 | 20,40K |
| 2026-06-16 | ¥1.378,00 | -3,77 % | ¥1.421,00 | ¥1.431,00 | ¥1.364,00 | 18,80K |
| 2026-06-15 | ¥1.432,00 | +2,21 % | ¥1.401,00 | ¥1.443,00 | ¥1.401,00 | 11,90K |
| 2026-06-12 | ¥1.401,00 | +2,19 % | ¥1.400,00 | ¥1.430,00 | ¥1.379,00 | 33,60K |
| 2026-06-11 | ¥1.371,00 | -1,58 % | ¥1.392,00 | ¥1.392,00 | ¥1.346,00 | 23,30K |
| 2026-06-10 | ¥1.393,00 | -1,07 % | ¥1.401,00 | ¥1.401,00 | ¥1.378,00 | 20,60K |
| 2026-06-09 | ¥1.408,00 | +1,29 % | ¥1.405,00 | ¥1.440,00 | ¥1.392,00 | 23,30K |
| 2026-06-08 | ¥1.390,00 | -3,07 % | ¥1.404,00 | ¥1.404,00 | ¥1.360,00 | 28,80K |
| 2026-06-05 | ¥1.434,00 | +2,80 % | ¥1.390,00 | ¥1.436,00 | ¥1.388,00 | 28,80K |
| 2026-06-04 | ¥1.395,00 | -0,29 % | ¥1.386,00 | ¥1.415,00 | ¥1.369,00 | 29,10K |
| 2026-06-03 | ¥1.399,00 | +2,04 % | ¥1.380,00 | ¥1.405,00 | ¥1.372,00 | 46,80K |
| 2026-06-02 | ¥1.371,00 | +1,48 % | ¥1.350,00 | ¥1.375,00 | ¥1.322,00 | 57,90K |
| 2026-06-01 | ¥1.351,00 | -4,05 % | ¥1.408,00 | ¥1.408,00 | ¥1.350,00 | 50,90K |
| 2026-05-29 | ¥1.408,00 | -2,76 % | ¥1.441,00 | ¥1.441,00 | ¥1.397,00 | 39,40K |
| 2026-05-28 | ¥1.448,00 | +0,42 % | ¥1.438,00 | ¥1.458,00 | ¥1.415,00 | 24,10K |
| 2026-05-27 | ¥1.442,00 | -2,76 % | ¥1.482,00 | ¥1.482,00 | ¥1.442,00 | 24,00K |
| 2026-05-26 | ¥1.483,00 | +4,66 % | ¥1.428,00 | ¥1.490,00 | ¥1.423,00 | 34,40K |
| 2026-05-25 | ¥1.417,00 | +1,00 % | ¥1.420,00 | ¥1.443,00 | ¥1.405,00 | 25,70K |