MERF Inc. 3168
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.277,00-6,00 (-0,47 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.278,00 | -0,39 % | ¥1.286,00 | ¥1.302,00 | ¥1.269,00 | 34,10K |
| 2026-10-01 | ¥1.283,00 | -0,39 % | ¥1.278,00 | ¥1.297,00 | ¥1.258,00 | 51,20K |
| 2026-09-30 | ¥1.288,00 | +2,71 % | ¥1.263,00 | ¥1.290,00 | ¥1.251,00 | 34,90K |
| 2026-09-29 | ¥1.254,00 | -0,16 % | ¥1.263,00 | ¥1.265,00 | ¥1.246,00 | 27,60K |
| 2026-09-28 | ¥1.256,00 | -0,79 % | ¥1.275,00 | ¥1.288,00 | ¥1.254,00 | 38,60K |
| 2026-09-25 | ¥1.266,00 | -0,55 % | ¥1.273,00 | ¥1.279,00 | ¥1.264,00 | 44,80K |
| 2026-09-24 | ¥1.273,00 | 0,00 % | ¥1.280,00 | ¥1.295,00 | ¥1.264,00 | 55,70K |
| 2026-09-18 | ¥1.273,00 | +0,71 % | ¥1.294,00 | ¥1.297,00 | ¥1.269,00 | 51,00K |
| 2026-09-17 | ¥1.264,00 | -0,32 % | ¥1.298,00 | ¥1.298,00 | ¥1.260,00 | 46,60K |
| 2026-09-16 | ¥1.268,00 | +1,77 % | ¥1.243,00 | ¥1.268,00 | ¥1.239,00 | 38,60K |
| 2026-09-15 | ¥1.246,00 | -3,41 % | ¥1.272,00 | ¥1.278,00 | ¥1.230,00 | 60,70K |
| 2026-09-14 | ¥1.290,00 | +1,74 % | ¥1.208,00 | ¥1.297,00 | ¥1.201,00 | 74,40K |
| 2026-09-11 | ¥1.268,00 | -2,98 % | ¥1.262,00 | ¥1.278,00 | ¥1.241,00 | 74,40K |
| 2026-09-10 | ¥1.307,00 | -1,06 % | ¥1.320,00 | ¥1.323,00 | ¥1.278,00 | 84,90K |
| 2026-09-09 | ¥1.321,00 | +2,72 % | ¥1.286,00 | ¥1.330,00 | ¥1.277,00 | 69,20K |
| 2026-09-08 | ¥1.286,00 | +1,66 % | ¥1.288,00 | ¥1.324,00 | ¥1.267,00 | 133,00K |
| 2026-09-07 | ¥1.265,00 | -0,86 % | ¥1.282,00 | ¥1.299,00 | ¥1.246,00 | 99,50K |
| 2026-09-04 | ¥1.276,00 | 0,00 % | ¥1.280,00 | ¥1.288,00 | ¥1.255,00 | 95,70K |
| 2026-09-03 | ¥1.276,00 | -0,16 % | ¥1.301,00 | ¥1.304,00 | ¥1.270,00 | 72,90K |
| 2026-09-02 | ¥1.278,00 | -9,17 % | ¥1.361,00 | ¥1.369,00 | ¥1.270,00 | 207,70K |
| 2026-09-01 | ¥1.407,00 | +0,50 % | ¥1.383,00 | ¥1.407,00 | ¥1.371,00 | 99,00K |
| 2026-08-31 | ¥1.400,00 | -3,45 % | ¥1.420,00 | ¥1.443,00 | ¥1.397,00 | 141,00K |
| 2026-08-28 | ¥1.450,00 | -0,07 % | ¥1.451,00 | ¥1.468,00 | ¥1.425,00 | 144,80K |
| 2026-08-27 | ¥1.451,00 | -0,55 % | ¥1.452,00 | ¥1.477,00 | ¥1.420,00 | 117,70K |
| 2026-08-26 | ¥1.459,00 | +0,90 % | ¥1.450,00 | ¥1.509,00 | ¥1.445,00 | 128,40K |
| 2026-08-25 | ¥1.446,00 | -0,62 % | ¥1.465,00 | ¥1.487,00 | ¥1.443,00 | 59,70K |
| 2026-08-24 | ¥1.455,00 | +0,90 % | ¥1.472,00 | ¥1.489,00 | ¥1.440,00 | 86,60K |
| 2026-08-21 | ¥1.442,00 | +1,05 % | ¥1.427,00 | ¥1.470,00 | ¥1.397,00 | 70,90K |
| 2026-08-20 | ¥1.427,00 | +0,99 % | ¥1.470,00 | ¥1.499,00 | ¥1.419,00 | 120,60K |
| 2026-08-19 | ¥1.413,00 | -6,73 % | ¥1.488,00 | ¥1.488,00 | ¥1.404,00 | 107,50K |
| 2026-08-18 | ¥1.515,00 | -3,50 % | ¥1.650,00 | ¥1.651,00 | ¥1.503,00 | 260,60K |
| 2026-08-17 | ¥1.570,00 | +4,67 % | ¥1.580,00 | ¥1.605,00 | ¥1.550,00 | 138,60K |
| 2026-08-14 | ¥1.500,00 | -2,09 % | ¥1.522,00 | ¥1.555,00 | ¥1.482,00 | 70,40K |
| 2026-08-13 | ¥1.532,00 | -1,23 % | ¥1.551,00 | ¥1.559,00 | ¥1.446,00 | 112,00K |
| 2026-08-12 | ¥1.551,00 | -2,70 % | ¥1.601,00 | ¥1.624,00 | ¥1.540,00 | 98,30K |
| 2026-08-10 | ¥1.594,00 | +7,70 % | ¥1.500,00 | ¥1.594,00 | ¥1.488,00 | 177,70K |
| 2026-08-07 | ¥1.480,00 | +4,37 % | ¥1.501,00 | ¥1.538,00 | ¥1.454,00 | 134,50K |
| 2026-08-06 | ¥1.418,00 | +1,65 % | ¥1.390,00 | ¥1.476,00 | ¥1.386,00 | 127,70K |
| 2026-08-05 | ¥1.395,00 | +6,49 % | ¥1.331,00 | ¥1.395,00 | ¥1.328,00 | 133,50K |
| 2026-08-04 | ¥1.310,00 | +2,66 % | ¥1.280,00 | ¥1.338,00 | ¥1.280,00 | 80,70K |
| 2026-08-03 | ¥1.276,00 | +0,08 % | ¥1.246,00 | ¥1.295,00 | ¥1.237,00 | 47,70K |
| 2026-07-31 | ¥1.275,00 | +3,24 % | ¥1.256,00 | ¥1.288,00 | ¥1.256,00 | 40,90K |
| 2026-07-30 | ¥1.235,00 | +1,98 % | ¥1.220,00 | ¥1.256,00 | ¥1.220,00 | 56,40K |
| 2026-07-29 | ¥1.211,00 | +0,08 % | ¥1.220,00 | ¥1.226,00 | ¥1.200,00 | 50,20K |
| 2026-07-28 | ¥1.210,00 | -2,42 % | ¥1.235,00 | ¥1.236,00 | ¥1.208,00 | 53,70K |
| 2026-07-27 | ¥1.240,00 | +0,57 % | ¥1.240,00 | ¥1.245,00 | ¥1.212,00 | 33,10K |
| 2026-07-24 | ¥1.233,00 | -0,64 % | ¥1.233,00 | ¥1.233,00 | ¥1.208,00 | 38,90K |
| 2026-07-23 | ¥1.241,00 | +0,81 % | ¥1.258,00 | ¥1.264,00 | ¥1.200,00 | 68,70K |
| 2026-07-22 | ¥1.231,00 | +4,32 % | ¥1.210,00 | ¥1.258,00 | ¥1.201,00 | 112,90K |
| 2026-07-21 | ¥1.180,00 | -4,99 % | ¥1.242,00 | ¥1.245,00 | ¥1.155,00 | 231,30K |
| 2026-07-17 | ¥1.242,00 | -4,46 % | ¥1.250,00 | ¥1.279,00 | ¥1.200,00 | 128,80K |
| 2026-07-16 | ¥1.300,00 | -2,40 % | ¥1.305,00 | ¥1.317,00 | ¥1.291,00 | 83,90K |
| 2026-07-15 | ¥1.332,00 | -0,67 % | ¥1.355,00 | ¥1.363,00 | ¥1.286,00 | 284,90K |
| 2026-07-14 | ¥1.341,00 | -7,52 % | ¥1.330,00 | ¥1.420,00 | ¥1.320,00 | 661,80K |
| 2026-07-13 | ¥1.450,00 | +13,28 % | ¥1.340,00 | ¥1.476,00 | ¥1.331,00 | 729,60K |
| 2026-07-10 | ¥1.280,00 | +3,39 % | ¥1.260,00 | ¥1.289,00 | ¥1.250,00 | 50,50K |
| 2026-07-09 | ¥1.238,00 | -0,16 % | ¥1.240,00 | ¥1.260,00 | ¥1.222,00 | 32,30K |
| 2026-07-08 | ¥1.240,00 | -0,88 % | ¥1.265,00 | ¥1.270,00 | ¥1.224,00 | 64,60K |
| 2026-07-07 | ¥1.251,00 | -3,40 % | ¥1.300,00 | ¥1.307,00 | ¥1.239,00 | 52,20K |
| 2026-07-06 | ¥1.295,00 | -0,38 % | ¥1.320,00 | ¥1.328,00 | ¥1.250,00 | 74,90K |
| 2026-07-03 | ¥1.300,00 | +7,00 % | ¥1.206,00 | ¥1.310,00 | ¥1.196,00 | 106,20K |
| 2026-07-02 | ¥1.215,00 | +1,08 % | ¥1.200,00 | ¥1.234,00 | ¥1.193,00 | 23,50K |
| 2026-07-01 | ¥1.202,00 | +0,92 % | ¥1.209,00 | ¥1.213,00 | ¥1.190,00 | 26,90K |
| 2026-06-30 | ¥1.191,00 | -0,92 % | ¥1.205,00 | ¥1.249,00 | ¥1.176,00 | 43,80K |
| 2026-06-29 | ¥1.202,00 | -2,04 % | ¥1.228,00 | ¥1.230,00 | ¥1.162,00 | 64,00K |
| 2026-06-26 | ¥1.227,00 | -3,46 % | ¥1.270,00 | ¥1.285,00 | ¥1.147,00 | 136,60K |
| 2026-06-25 | ¥1.271,00 | -2,08 % | ¥1.312,00 | ¥1.312,00 | ¥1.251,00 | 71,10K |
| 2026-06-24 | ¥1.298,00 | -2,26 % | ¥1.316,00 | ¥1.344,00 | ¥1.290,00 | 66,10K |
| 2026-06-23 | ¥1.328,00 | -5,14 % | ¥1.386,00 | ¥1.396,00 | ¥1.315,00 | 56,80K |
| 2026-06-22 | ¥1.400,00 | +0,50 % | ¥1.374,00 | ¥1.410,00 | ¥1.351,00 | 79,70K |
| 2026-06-19 | ¥1.393,00 | +4,97 % | ¥1.356,00 | ¥1.422,00 | ¥1.350,00 | 134,40K |
| 2026-06-18 | ¥1.327,00 | +0,53 % | ¥1.305,00 | ¥1.336,00 | ¥1.298,00 | 75,30K |
| 2026-06-17 | ¥1.320,00 | -2,80 % | ¥1.314,00 | ¥1.350,00 | ¥1.300,00 | 73,20K |
| 2026-06-16 | ¥1.358,00 | +0,59 % | ¥1.350,00 | ¥1.420,00 | ¥1.294,00 | 104,80K |
| 2026-06-15 | ¥1.350,00 | +2,74 % | ¥1.434,00 | ¥1.460,00 | ¥1.315,00 | 126,40K |
| 2026-06-12 | ¥1.314,00 | +1,70 % | ¥1.322,00 | ¥1.330,00 | ¥1.235,00 | 87,50K |
| 2026-06-11 | ¥1.292,00 | -4,51 % | ¥1.331,00 | ¥1.331,00 | ¥1.265,00 | 94,30K |
| 2026-06-10 | ¥1.353,00 | -5,25 % | ¥1.411,00 | ¥1.426,00 | ¥1.350,00 | 83,20K |
| 2026-06-09 | ¥1.428,00 | -4,03 % | ¥1.518,00 | ¥1.520,00 | ¥1.406,00 | 132,50K |
| 2026-06-08 | ¥1.488,00 | -9,10 % | ¥1.525,00 | ¥1.525,00 | ¥1.451,00 | 130,10K |
| 2026-06-05 | ¥1.637,00 | -0,43 % | ¥1.637,00 | ¥1.659,00 | ¥1.571,00 | 141,80K |
| 2026-06-04 | ¥1.644,00 | +10,34 % | ¥1.470,00 | ¥1.645,00 | ¥1.438,00 | 174,20K |
| 2026-06-03 | ¥1.490,00 | +3,19 % | ¥1.479,00 | ¥1.550,00 | ¥1.460,00 | 138,70K |
| 2026-06-02 | ¥1.444,00 | +2,19 % | ¥1.416,00 | ¥1.460,00 | ¥1.399,00 | 62,50K |
| 2026-06-01 | ¥1.413,00 | +1,15 % | ¥1.400,00 | ¥1.425,00 | ¥1.385,00 | 56,20K |
| 2026-05-29 | ¥1.397,00 | +0,22 % | ¥1.445,00 | ¥1.480,00 | ¥1.386,00 | 50,10K |
| 2026-05-28 | ¥1.394,00 | -0,50 % | ¥1.393,00 | ¥1.413,00 | ¥1.350,00 | 53,00K |
| 2026-05-27 | ¥1.401,00 | -5,59 % | ¥1.484,00 | ¥1.500,00 | ¥1.395,00 | 83,30K |
| 2026-05-26 | ¥1.484,00 | -3,70 % | ¥1.530,00 | ¥1.535,00 | ¥1.455,00 | 64,50K |
| 2026-05-25 | ¥1.541,00 | +2,80 % | ¥1.569,00 | ¥1.610,00 | ¥1.500,00 | 124,50K |