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 | ¥1.293,00 | -2,27 % | ¥1.323,00 | ¥1.323,00 | ¥1.293,00 | 156,20K |
| 2026-10-01 | ¥1.323,00 | -0,23 % | ¥1.312,00 | ¥1.330,00 | ¥1.311,00 | 125,50K |
| 2026-09-30 | ¥1.326,00 | +2,16 % | ¥1.308,00 | ¥1.332,00 | ¥1.305,00 | 156,00K |
| 2026-09-29 | ¥1.298,00 | -3,28 % | ¥1.318,00 | ¥1.320,00 | ¥1.295,00 | 160,50K |
| 2026-09-28 | ¥1.342,00 | -0,74 % | ¥1.356,00 | ¥1.363,00 | ¥1.342,00 | 133,80K |
| 2026-09-25 | ¥1.352,00 | +1,50 % | ¥1.340,00 | ¥1.360,00 | ¥1.336,00 | 124,20K |
| 2026-09-24 | ¥1.332,00 | -1,19 % | ¥1.340,00 | ¥1.346,00 | ¥1.324,00 | 165,70K |
| 2026-09-18 | ¥1.348,00 | -0,07 % | ¥1.356,00 | ¥1.362,00 | ¥1.344,00 | 138,50K |
| 2026-09-17 | ¥1.349,00 | +2,20 % | ¥1.326,00 | ¥1.349,00 | ¥1.326,00 | 170,90K |
| 2026-09-16 | ¥1.320,00 | +0,84 % | ¥1.301,00 | ¥1.323,00 | ¥1.301,00 | 228,60K |
| 2026-09-15 | ¥1.309,00 | -1,50 % | ¥1.334,00 | ¥1.338,00 | ¥1.300,00 | 175,80K |
| 2026-09-14 | ¥1.329,00 | +1,84 % | ¥1.311,00 | ¥1.334,00 | ¥1.303,00 | 232,70K |
| 2026-09-11 | ¥1.305,00 | -1,29 % | ¥1.300,00 | ¥1.317,00 | ¥1.297,00 | 114,20K |
| 2026-09-10 | ¥1.322,00 | -0,75 % | ¥1.320,00 | ¥1.324,00 | ¥1.310,00 | 137,20K |
| 2026-09-09 | ¥1.332,00 | +0,15 % | ¥1.323,00 | ¥1.341,00 | ¥1.316,00 | 144,20K |
| 2026-09-08 | ¥1.330,00 | -0,37 % | ¥1.326,00 | ¥1.339,00 | ¥1.312,00 | 108,60K |
| 2026-09-07 | ¥1.335,00 | -1,11 % | ¥1.349,00 | ¥1.358,00 | ¥1.332,00 | 167,20K |
| 2026-09-04 | ¥1.350,00 | -0,52 % | ¥1.356,00 | ¥1.365,00 | ¥1.330,00 | 204,70K |
| 2026-09-03 | ¥1.357,00 | +0,52 % | ¥1.350,00 | ¥1.364,00 | ¥1.336,00 | 152,90K |
| 2026-09-02 | ¥1.350,00 | -2,88 % | ¥1.380,00 | ¥1.380,00 | ¥1.350,00 | 209,70K |
| 2026-09-01 | ¥1.390,00 | +0,22 % | ¥1.380,00 | ¥1.397,00 | ¥1.373,00 | 100,70K |
| 2026-08-31 | ¥1.387,00 | +0,14 % | ¥1.380,00 | ¥1.394,00 | ¥1.367,00 | 142,90K |
| 2026-08-28 | ¥1.385,00 | -0,93 % | ¥1.400,00 | ¥1.416,00 | ¥1.385,00 | 147,90K |
| 2026-08-27 | ¥1.398,00 | +0,79 % | ¥1.380,00 | ¥1.418,00 | ¥1.370,00 | 146,80K |
| 2026-08-26 | ¥1.387,00 | +0,07 % | ¥1.386,00 | ¥1.417,00 | ¥1.384,00 | 206,10K |
| 2026-08-25 | ¥1.386,00 | -0,57 % | ¥1.394,00 | ¥1.395,00 | ¥1.370,00 | 119,80K |
| 2026-08-24 | ¥1.394,00 | -1,69 % | ¥1.429,00 | ¥1.429,00 | ¥1.376,00 | 204,40K |
| 2026-08-21 | ¥1.418,00 | -3,34 % | ¥1.450,00 | ¥1.454,00 | ¥1.406,00 | 263,20K |
| 2026-08-20 | ¥1.467,00 | -0,27 % | ¥1.480,00 | ¥1.484,00 | ¥1.455,00 | 158,80K |
| 2026-08-19 | ¥1.471,00 | +0,55 % | ¥1.478,00 | ¥1.509,00 | ¥1.469,00 | 220,00K |
| 2026-08-18 | ¥1.463,00 | -0,27 % | ¥1.467,00 | ¥1.481,00 | ¥1.459,00 | 157,90K |
| 2026-08-17 | ¥1.467,00 | -1,21 % | ¥1.472,00 | ¥1.493,00 | ¥1.436,00 | 274,40K |
| 2026-08-14 | ¥1.485,00 | -0,80 % | ¥1.479,00 | ¥1.499,00 | ¥1.450,00 | 181,40K |
| 2026-08-13 | ¥1.497,00 | +0,81 % | ¥1.487,00 | ¥1.499,00 | ¥1.464,00 | 198,70K |
| 2026-08-12 | ¥1.485,00 | -0,13 % | ¥1.491,00 | ¥1.497,00 | ¥1.446,00 | 236,10K |
| 2026-08-10 | ¥1.487,00 | +1,16 % | ¥1.465,00 | ¥1.524,00 | ¥1.459,00 | 366,80K |
| 2026-08-07 | ¥1.470,00 | +1,45 % | ¥1.432,00 | ¥1.484,00 | ¥1.426,00 | 328,00K |
| 2026-08-06 | ¥1.449,00 | +7,33 % | ¥1.350,00 | ¥1.466,00 | ¥1.350,00 | 703,60K |
| 2026-08-05 | ¥1.350,00 | +9,14 % | ¥1.244,00 | ¥1.375,00 | ¥1.225,00 | 902,70K |
| 2026-08-04 | ¥1.237,00 | -0,88 % | ¥1.240,00 | ¥1.241,00 | ¥1.224,00 | 148,30K |
| 2026-08-03 | ¥1.248,00 | -2,27 % | ¥1.277,00 | ¥1.277,00 | ¥1.232,00 | 186,70K |
| 2026-07-31 | ¥1.277,00 | -1,08 % | ¥1.290,00 | ¥1.312,00 | ¥1.270,00 | 197,00K |
| 2026-07-30 | ¥1.291,00 | -3,15 % | ¥1.329,00 | ¥1.331,00 | ¥1.286,00 | 253,50K |
| 2026-07-29 | ¥1.333,00 | +1,29 % | ¥1.316,00 | ¥1.346,00 | ¥1.301,00 | 257,60K |
| 2026-07-28 | ¥1.316,00 | -0,60 % | ¥1.330,00 | ¥1.337,00 | ¥1.304,00 | 159,50K |
| 2026-07-27 | ¥1.324,00 | +3,76 % | ¥1.291,00 | ¥1.324,00 | ¥1.288,00 | 172,30K |
| 2026-07-24 | ¥1.276,00 | -0,31 % | ¥1.269,00 | ¥1.286,00 | ¥1.263,00 | 109,80K |
| 2026-07-23 | ¥1.280,00 | -1,08 % | ¥1.297,00 | ¥1.299,00 | ¥1.270,00 | 107,50K |
| 2026-07-22 | ¥1.294,00 | -0,46 % | ¥1.290,00 | ¥1.300,00 | ¥1.264,00 | 147,70K |
| 2026-07-21 | ¥1.300,00 | +1,64 % | ¥1.275,00 | ¥1.303,00 | ¥1.271,00 | 185,60K |
| 2026-07-17 | ¥1.279,00 | -1,99 % | ¥1.294,00 | ¥1.308,00 | ¥1.262,00 | 291,10K |
| 2026-07-16 | ¥1.305,00 | -0,68 % | ¥1.313,00 | ¥1.326,00 | ¥1.305,00 | 166,40K |
| 2026-07-15 | ¥1.314,00 | +0,61 % | ¥1.300,00 | ¥1.322,00 | ¥1.295,00 | 209,50K |
| 2026-07-14 | ¥1.306,00 | +1,01 % | ¥1.313,00 | ¥1.327,00 | ¥1.296,00 | 448,80K |
| 2026-07-13 | ¥1.293,00 | +1,41 % | ¥1.280,00 | ¥1.304,00 | ¥1.275,00 | 378,70K |
| 2026-07-10 | ¥1.275,00 | +3,07 % | ¥1.255,00 | ¥1.284,00 | ¥1.246,00 | 267,40K |
| 2026-07-09 | ¥1.237,00 | +1,56 % | ¥1.245,00 | ¥1.270,00 | ¥1.233,00 | 466,80K |
| 2026-07-08 | ¥1.218,00 | +0,83 % | ¥1.238,00 | ¥1.254,00 | ¥1.193,00 | 341,70K |
| 2026-07-07 | ¥1.208,00 | +0,25 % | ¥1.201,00 | ¥1.218,00 | ¥1.192,00 | 110,90K |
| 2026-07-06 | ¥1.205,00 | +2,99 % | ¥1.189,00 | ¥1.211,00 | ¥1.182,00 | 121,90K |
| 2026-07-03 | ¥1.170,00 | -0,43 % | ¥1.191,00 | ¥1.202,00 | ¥1.170,00 | 128,30K |
| 2026-07-02 | ¥1.175,00 | +2,00 % | ¥1.167,00 | ¥1.185,00 | ¥1.161,00 | 160,90K |
| 2026-07-01 | ¥1.152,00 | -0,09 % | ¥1.156,00 | ¥1.157,00 | ¥1.136,00 | 95,10K |
| 2026-06-30 | ¥1.153,00 | +0,79 % | ¥1.151,00 | ¥1.159,00 | ¥1.131,00 | 145,60K |
| 2026-06-29 | ¥1.144,00 | +2,42 % | ¥1.132,00 | ¥1.161,00 | ¥1.123,00 | 290,60K |
| 2026-06-26 | ¥1.117,00 | +1,73 % | ¥1.098,00 | ¥1.122,00 | ¥1.089,00 | 146,50K |
| 2026-06-25 | ¥1.098,00 | +0,83 % | ¥1.089,00 | ¥1.100,00 | ¥1.085,00 | 105,20K |
| 2026-06-24 | ¥1.089,00 | +0,18 % | ¥1.087,00 | ¥1.102,00 | ¥1.086,00 | 105,80K |
| 2026-06-23 | ¥1.087,00 | -0,46 % | ¥1.093,00 | ¥1.098,00 | ¥1.084,00 | 133,90K |
| 2026-06-22 | ¥1.092,00 | +0,74 % | ¥1.084,00 | ¥1.101,00 | ¥1.081,00 | 99,60K |
| 2026-06-19 | ¥1.084,00 | -0,64 % | ¥1.090,00 | ¥1.095,00 | ¥1.080,00 | 121,00K |
| 2026-06-18 | ¥1.091,00 | -0,09 % | ¥1.092,00 | ¥1.110,00 | ¥1.089,00 | 105,40K |
| 2026-06-17 | ¥1.092,00 | +0,83 % | ¥1.082,00 | ¥1.113,00 | ¥1.078,00 | 213,70K |
| 2026-06-16 | ¥1.083,00 | +0,37 % | ¥1.079,00 | ¥1.087,00 | ¥1.070,00 | 129,30K |
| 2026-06-15 | ¥1.079,00 | -0,55 % | ¥1.093,00 | ¥1.111,00 | ¥1.075,00 | 154,90K |
| 2026-06-12 | ¥1.085,00 | -0,46 % | ¥1.090,00 | ¥1.094,00 | ¥1.078,00 | 161,30K |
| 2026-06-11 | ¥1.090,00 | -1,09 % | ¥1.091,00 | ¥1.094,00 | ¥1.074,00 | 126,60K |
| 2026-06-10 | ¥1.102,00 | +1,66 % | ¥1.088,00 | ¥1.102,00 | ¥1.086,00 | 106,40K |
| 2026-06-09 | ¥1.084,00 | -0,09 % | ¥1.104,00 | ¥1.111,00 | ¥1.084,00 | 172,30K |
| 2026-06-08 | ¥1.085,00 | -3,38 % | ¥1.100,00 | ¥1.105,00 | ¥1.078,00 | 246,10K |
| 2026-06-05 | ¥1.123,00 | +2,84 % | ¥1.097,00 | ¥1.138,00 | ¥1.095,00 | 189,80K |
| 2026-06-04 | ¥1.092,00 | -1,18 % | ¥1.100,00 | ¥1.117,00 | ¥1.092,00 | 165,30K |
| 2026-06-03 | ¥1.105,00 | +1,10 % | ¥1.089,00 | ¥1.112,00 | ¥1.067,00 | 333,00K |
| 2026-06-02 | ¥1.093,00 | -1,80 % | ¥1.130,00 | ¥1.137,00 | ¥1.085,00 | 398,20K |
| 2026-06-01 | ¥1.113,00 | -8,55 % | ¥1.144,00 | ¥1.144,00 | ¥1.095,00 | 716,20K |
| 2026-05-29 | ¥1.217,00 | -0,25 % | ¥1.225,00 | ¥1.241,00 | ¥1.217,00 | 191,90K |
| 2026-05-28 | ¥1.220,00 | -0,97 % | ¥1.229,00 | ¥1.232,00 | ¥1.204,00 | 164,90K |
| 2026-05-27 | ¥1.232,00 | -0,24 % | ¥1.230,00 | ¥1.234,00 | ¥1.212,00 | 176,40K |
| 2026-05-26 | ¥1.235,00 | +0,16 % | ¥1.219,00 | ¥1.244,00 | ¥1.207,00 | 207,40K |
| 2026-05-25 | ¥1.233,00 | -3,67 % | ¥1.275,00 | ¥1.275,00 | ¥1.218,00 | 289,70K |