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 | ¥1.298,00 | -0,76 % | ¥1.292,00 | ¥1.305,50 | ¥1.286,50 | 481,80K |
| 2026-10-01 | ¥1.308,00 | +0,38 % | ¥1.293,00 | ¥1.309,50 | ¥1.282,00 | 888,40K |
| 2026-09-30 | ¥1.303,00 | +0,46 % | ¥1.295,50 | ¥1.303,00 | ¥1.276,00 | 875,90K |
| 2026-09-29 | ¥1.297,00 | -2,55 % | ¥1.304,50 | ¥1.330,00 | ¥1.287,00 | 612,60K |
| 2026-09-28 | ¥1.331,00 | +0,04 % | ¥1.333,00 | ¥1.343,50 | ¥1.323,50 | 887,60K |
| 2026-09-25 | ¥1.330,50 | +1,60 % | ¥1.316,50 | ¥1.330,50 | ¥1.310,50 | 820,50K |
| 2026-09-24 | ¥1.309,50 | +1,08 % | ¥1.312,50 | ¥1.325,00 | ¥1.296,50 | 967,50K |
| 2026-09-18 | ¥1.295,50 | -3,46 % | ¥1.333,00 | ¥1.340,00 | ¥1.295,50 | 2,30M |
| 2026-09-17 | ¥1.342,00 | +1,02 % | ¥1.340,00 | ¥1.353,50 | ¥1.332,50 | 770,80K |
| 2026-09-16 | ¥1.328,50 | 0,00 % | ¥1.334,50 | ¥1.345,50 | ¥1.323,50 | 514,80K |
| 2026-09-15 | ¥1.328,50 | +0,23 % | ¥1.355,00 | ¥1.356,50 | ¥1.314,00 | 884,50K |
| 2026-09-14 | ¥1.325,50 | +1,80 % | ¥1.276,00 | ¥1.327,00 | ¥1.251,00 | 1,04M |
| 2026-09-11 | ¥1.302,00 | -0,46 % | ¥1.287,00 | ¥1.308,00 | ¥1.273,00 | 1,03M |
| 2026-09-10 | ¥1.308,00 | +1,08 % | ¥1.287,00 | ¥1.312,00 | ¥1.281,50 | 987,70K |
| 2026-09-09 | ¥1.294,00 | -0,58 % | ¥1.300,00 | ¥1.302,00 | ¥1.282,50 | 762,90K |
| 2026-09-08 | ¥1.301,50 | +0,19 % | ¥1.307,00 | ¥1.314,00 | ¥1.294,00 | 690,90K |
| 2026-09-07 | ¥1.299,00 | -4,06 % | ¥1.339,00 | ¥1.357,00 | ¥1.297,50 | 1,07M |
| 2026-09-04 | ¥1.354,00 | -1,20 % | ¥1.366,00 | ¥1.370,50 | ¥1.340,50 | 605,10K |
| 2026-09-03 | ¥1.370,50 | +1,71 % | ¥1.339,00 | ¥1.370,50 | ¥1.300,00 | 814,70K |
| 2026-09-02 | ¥1.347,50 | -2,18 % | ¥1.378,00 | ¥1.397,00 | ¥1.347,50 | 682,70K |
| 2026-09-01 | ¥1.377,50 | +0,73 % | ¥1.354,00 | ¥1.377,50 | ¥1.346,50 | 872,80K |
| 2026-08-31 | ¥1.367,50 | +0,51 % | ¥1.370,50 | ¥1.373,00 | ¥1.351,00 | 832,60K |
| 2026-08-28 | ¥1.360,50 | +2,41 % | ¥1.328,50 | ¥1.363,00 | ¥1.328,00 | 765,00K |
| 2026-08-27 | ¥1.328,50 | -1,01 % | ¥1.337,50 | ¥1.349,50 | ¥1.324,00 | 393,90K |
| 2026-08-26 | ¥1.342,00 | +0,26 % | ¥1.345,00 | ¥1.357,00 | ¥1.338,50 | 821,70K |
| 2026-08-25 | ¥1.338,50 | +1,59 % | ¥1.347,50 | ¥1.358,00 | ¥1.324,50 | 827,20K |
| 2026-08-24 | ¥1.317,50 | +0,76 % | ¥1.311,50 | ¥1.338,00 | ¥1.308,00 | 860,50K |
| 2026-08-21 | ¥1.307,50 | -2,28 % | ¥1.341,00 | ¥1.355,00 | ¥1.307,50 | 984,00K |
| 2026-08-20 | ¥1.338,00 | +3,80 % | ¥1.319,00 | ¥1.355,00 | ¥1.297,50 | 1,55M |
| 2026-08-19 | ¥1.289,00 | +1,10 % | ¥1.285,00 | ¥1.291,50 | ¥1.267,50 | 1,01M |
| 2026-08-18 | ¥1.275,00 | +0,63 % | ¥1.257,00 | ¥1.277,00 | ¥1.244,00 | 1,21M |
| 2026-08-17 | ¥1.267,00 | -0,71 % | ¥1.299,50 | ¥1.306,50 | ¥1.260,50 | 889,90K |
| 2026-08-14 | ¥1.276,00 | +2,82 % | ¥1.258,50 | ¥1.281,00 | ¥1.255,50 | 751,30K |
| 2026-08-13 | ¥1.241,00 | -0,88 % | ¥1.256,00 | ¥1.259,00 | ¥1.229,50 | 620,80K |
| 2026-08-12 | ¥1.252,00 | +0,48 % | ¥1.251,00 | ¥1.271,00 | ¥1.251,00 | 627,80K |
| 2026-08-10 | ¥1.246,00 | +0,32 % | ¥1.247,00 | ¥1.256,50 | ¥1.227,50 | 653,40K |
| 2026-08-07 | ¥1.242,00 | +1,93 % | ¥1.230,00 | ¥1.254,00 | ¥1.213,00 | 835,70K |
| 2026-08-06 | ¥1.218,50 | +2,44 % | ¥1.130,00 | ¥1.229,00 | ¥1.120,00 | 1,50M |
| 2026-08-05 | ¥1.189,50 | -5,89 % | ¥1.270,00 | ¥1.316,50 | ¥1.183,50 | 1,74M |
| 2026-08-04 | ¥1.264,00 | -2,02 % | ¥1.277,00 | ¥1.277,00 | ¥1.247,00 | 839,40K |
| 2026-08-03 | ¥1.290,00 | -0,96 % | ¥1.303,00 | ¥1.306,00 | ¥1.265,00 | 778,90K |
| 2026-07-31 | ¥1.302,50 | -5,31 % | ¥1.310,50 | ¥1.335,50 | ¥1.293,50 | 1,02M |
| 2026-07-30 | ¥1.375,50 | -1,22 % | ¥1.398,00 | ¥1.405,00 | ¥1.364,00 | 1,01M |
| 2026-07-29 | ¥1.392,50 | +5,89 % | ¥1.334,00 | ¥1.400,50 | ¥1.317,50 | 1,35M |
| 2026-07-28 | ¥1.315,00 | +0,80 % | ¥1.314,50 | ¥1.322,50 | ¥1.298,50 | 837,70K |
| 2026-07-27 | ¥1.304,50 | +4,86 % | ¥1.260,00 | ¥1.308,50 | ¥1.249,00 | 1,04M |
| 2026-07-24 | ¥1.244,00 | +2,01 % | ¥1.214,00 | ¥1.247,00 | ¥1.198,50 | 937,80K |
| 2026-07-23 | ¥1.219,50 | -1,45 % | ¥1.220,00 | ¥1.236,50 | ¥1.201,50 | 985,00K |
| 2026-07-22 | ¥1.237,50 | -1,79 % | ¥1.241,00 | ¥1.252,00 | ¥1.219,50 | 780,80K |
| 2026-07-21 | ¥1.260,00 | -0,67 % | ¥1.268,00 | ¥1.288,00 | ¥1.255,00 | 980,20K |
| 2026-07-17 | ¥1.268,50 | +3,26 % | ¥1.247,00 | ¥1.281,00 | ¥1.230,00 | 1,41M |
| 2026-07-16 | ¥1.228,50 | +0,53 % | ¥1.218,50 | ¥1.234,50 | ¥1.210,50 | 543,70K |
| 2026-07-15 | ¥1.222,00 | -0,57 % | ¥1.234,50 | ¥1.243,50 | ¥1.215,00 | 549,20K |
| 2026-07-14 | ¥1.229,00 | +0,86 % | ¥1.233,50 | ¥1.260,50 | ¥1.226,50 | 762,30K |
| 2026-07-13 | ¥1.218,50 | +1,50 % | ¥1.220,00 | ¥1.223,50 | ¥1.200,00 | 633,80K |
| 2026-07-10 | ¥1.200,50 | -0,12 % | ¥1.208,50 | ¥1.212,00 | ¥1.191,00 | 569,40K |
| 2026-07-09 | ¥1.202,00 | -1,64 % | ¥1.209,50 | ¥1.213,00 | ¥1.189,00 | 501,60K |
| 2026-07-08 | ¥1.222,00 | -0,69 % | ¥1.245,00 | ¥1.246,00 | ¥1.210,50 | 696,40K |
| 2026-07-07 | ¥1.230,50 | +1,23 % | ¥1.220,00 | ¥1.242,50 | ¥1.212,00 | 914,60K |
| 2026-07-06 | ¥1.215,50 | +3,67 % | ¥1.177,50 | ¥1.215,50 | ¥1.173,00 | 1,14M |
| 2026-07-03 | ¥1.172,50 | +2,58 % | ¥1.170,00 | ¥1.177,50 | ¥1.145,00 | 759,10K |
| 2026-07-02 | ¥1.143,00 | +1,78 % | ¥1.150,00 | ¥1.160,50 | ¥1.127,00 | 677,90K |
| 2026-07-01 | ¥1.123,00 | -2,05 % | ¥1.142,00 | ¥1.147,00 | ¥1.117,00 | 581,60K |
| 2026-06-30 | ¥1.146,50 | +0,53 % | ¥1.150,00 | ¥1.160,00 | ¥1.131,50 | 1,05M |
| 2026-06-29 | ¥1.140,50 | +2,29 % | ¥1.115,00 | ¥1.144,00 | ¥1.111,00 | 894,30K |
| 2026-06-26 | ¥1.115,00 | +0,63 % | ¥1.103,00 | ¥1.121,50 | ¥1.100,00 | 749,10K |
| 2026-06-25 | ¥1.108,00 | +1,93 % | ¥1.091,50 | ¥1.115,00 | ¥1.086,00 | 501,20K |
| 2026-06-24 | ¥1.087,00 | +0,18 % | ¥1.085,00 | ¥1.094,50 | ¥1.073,50 | 769,20K |
| 2026-06-23 | ¥1.085,00 | -0,87 % | ¥1.082,50 | ¥1.093,50 | ¥1.074,50 | 642,40K |
| 2026-06-22 | ¥1.094,50 | +0,23 % | ¥1.095,00 | ¥1.098,00 | ¥1.083,00 | 829,40K |
| 2026-06-19 | ¥1.092,00 | -2,19 % | ¥1.110,00 | ¥1.121,00 | ¥1.089,00 | 2,35M |
| 2026-06-18 | ¥1.116,50 | -0,62 % | ¥1.118,00 | ¥1.135,00 | ¥1.112,00 | 705,20K |
| 2026-06-17 | ¥1.123,50 | -0,31 % | ¥1.135,00 | ¥1.135,50 | ¥1.115,50 | 616,30K |
| 2026-06-16 | ¥1.127,00 | -0,40 % | ¥1.119,00 | ¥1.139,00 | ¥1.116,50 | 598,60K |
| 2026-06-15 | ¥1.131,50 | -1,48 % | ¥1.146,00 | ¥1.155,00 | ¥1.131,50 | 548,50K |
| 2026-06-12 | ¥1.148,50 | -2,21 % | ¥1.169,50 | ¥1.171,50 | ¥1.141,00 | 976,90K |
| 2026-06-11 | ¥1.174,50 | -1,26 % | ¥1.190,00 | ¥1.191,50 | ¥1.167,50 | 575,30K |
| 2026-06-10 | ¥1.189,50 | +0,46 % | ¥1.200,00 | ¥1.220,00 | ¥1.181,00 | 1,01M |
| 2026-06-09 | ¥1.184,00 | +2,38 % | ¥1.169,50 | ¥1.190,00 | ¥1.168,00 | 818,80K |
| 2026-06-08 | ¥1.156,50 | +1,00 % | ¥1.166,50 | ¥1.170,00 | ¥1.149,00 | 892,60K |
| 2026-06-05 | ¥1.145,00 | +1,96 % | ¥1.140,00 | ¥1.150,50 | ¥1.130,00 | 692,60K |
| 2026-06-04 | ¥1.123,00 | -0,75 % | ¥1.114,00 | ¥1.124,00 | ¥1.105,00 | 968,50K |
| 2026-06-03 | ¥1.131,50 | -0,13 % | ¥1.128,50 | ¥1.132,50 | ¥1.107,50 | 689,30K |
| 2026-06-02 | ¥1.133,00 | +0,22 % | ¥1.130,00 | ¥1.148,50 | ¥1.125,50 | 897,60K |
| 2026-06-01 | ¥1.130,50 | +1,03 % | ¥1.114,00 | ¥1.131,50 | ¥1.103,00 | 789,70K |
| 2026-05-29 | ¥1.119,00 | -0,44 % | ¥1.121,00 | ¥1.143,50 | ¥1.119,00 | 1,33M |
| 2026-05-28 | ¥1.124,00 | -1,75 % | ¥1.142,00 | ¥1.148,50 | ¥1.117,50 | 952,60K |
| 2026-05-27 | ¥1.144,00 | -0,74 % | ¥1.152,00 | ¥1.152,00 | ¥1.130,00 | 931,30K |
| 2026-05-26 | ¥1.152,50 | -0,86 % | ¥1.172,00 | ¥1.177,00 | ¥1.148,00 | 996,60K |
| 2026-05-25 | ¥1.162,50 | -1,02 % | ¥1.184,00 | ¥1.184,00 | ¥1.145,50 | 854,40K |