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 | ¥1.160,00 | -1,28 % | ¥1.185,00 | ¥1.186,00 | ¥1.158,00 | 21,70K |
| 2026-10-01 | ¥1.175,00 | -2,57 % | ¥1.202,00 | ¥1.202,00 | ¥1.175,00 | 51,80K |
| 2026-09-30 | ¥1.206,00 | +3,08 % | ¥1.188,00 | ¥1.206,00 | ¥1.186,00 | 20,10K |
| 2026-09-29 | ¥1.170,00 | -3,07 % | ¥1.186,00 | ¥1.199,00 | ¥1.158,00 | 40,10K |
| 2026-09-28 | ¥1.207,00 | +1,09 % | ¥1.224,00 | ¥1.224,00 | ¥1.194,00 | 28,90K |
| 2026-09-25 | ¥1.194,00 | +1,36 % | ¥1.185,00 | ¥1.214,00 | ¥1.179,00 | 55,80K |
| 2026-09-24 | ¥1.178,00 | +2,88 % | ¥1.149,00 | ¥1.178,00 | ¥1.149,00 | 21,40K |
| 2026-09-18 | ¥1.145,00 | +0,17 % | ¥1.165,00 | ¥1.165,00 | ¥1.145,00 | 14,40K |
| 2026-09-17 | ¥1.143,00 | -0,44 % | ¥1.148,00 | ¥1.158,00 | ¥1.142,00 | 14,50K |
| 2026-09-16 | ¥1.148,00 | +0,44 % | ¥1.164,00 | ¥1.164,00 | ¥1.144,00 | 13,40K |
| 2026-09-15 | ¥1.143,00 | -0,09 % | ¥1.145,00 | ¥1.150,00 | ¥1.135,00 | 6,30K |
| 2026-09-14 | ¥1.144,00 | +2,14 % | ¥1.129,00 | ¥1.147,00 | ¥1.125,00 | 15,90K |
| 2026-09-11 | ¥1.120,00 | -1,06 % | ¥1.113,00 | ¥1.128,00 | ¥1.111,00 | 17,60K |
| 2026-09-10 | ¥1.132,00 | +0,18 % | ¥1.125,00 | ¥1.136,00 | ¥1.113,00 | 23,10K |
| 2026-09-09 | ¥1.130,00 | -1,65 % | ¥1.138,00 | ¥1.147,00 | ¥1.123,00 | 21,60K |
| 2026-09-08 | ¥1.149,00 | -2,87 % | ¥1.181,00 | ¥1.181,00 | ¥1.140,00 | 38,20K |
| 2026-09-07 | ¥1.183,00 | -0,08 % | ¥1.190,00 | ¥1.197,00 | ¥1.177,00 | 16,80K |
| 2026-09-04 | ¥1.184,00 | +1,02 % | ¥1.169,00 | ¥1.192,00 | ¥1.168,00 | 20,40K |
| 2026-09-03 | ¥1.172,00 | +1,03 % | ¥1.187,00 | ¥1.187,00 | ¥1.161,00 | 20,20K |
| 2026-09-02 | ¥1.160,00 | -4,37 % | ¥1.201,00 | ¥1.201,00 | ¥1.158,00 | 43,00K |
| 2026-09-01 | ¥1.213,00 | +1,25 % | ¥1.205,00 | ¥1.234,00 | ¥1.196,00 | 82,10K |
| 2026-08-31 | ¥1.198,00 | +0,67 % | ¥1.220,00 | ¥1.220,00 | ¥1.185,00 | 48,00K |
| 2026-08-28 | ¥1.190,00 | +3,66 % | ¥1.142,00 | ¥1.197,00 | ¥1.142,00 | 79,00K |
| 2026-08-27 | ¥1.148,00 | +0,26 % | ¥1.140,00 | ¥1.153,00 | ¥1.135,00 | 43,40K |
| 2026-08-26 | ¥1.145,00 | +1,06 % | ¥1.134,00 | ¥1.150,00 | ¥1.133,00 | 16,70K |
| 2026-08-25 | ¥1.133,00 | -0,35 % | ¥1.143,00 | ¥1.143,00 | ¥1.131,00 | 14,90K |
| 2026-08-24 | ¥1.137,00 | +0,35 % | ¥1.147,00 | ¥1.154,00 | ¥1.129,00 | 30,70K |
| 2026-08-21 | ¥1.133,00 | -0,61 % | ¥1.139,00 | ¥1.143,00 | ¥1.122,00 | 18,30K |
| 2026-08-20 | ¥1.140,00 | +0,62 % | ¥1.133,00 | ¥1.155,00 | ¥1.131,00 | 31,20K |
| 2026-08-19 | ¥1.133,00 | +0,44 % | ¥1.137,00 | ¥1.137,00 | ¥1.111,00 | 21,90K |
| 2026-08-18 | ¥1.128,00 | -0,44 % | ¥1.137,00 | ¥1.170,00 | ¥1.120,00 | 77,70K |
| 2026-08-17 | ¥1.133,00 | +7,09 % | ¥1.146,00 | ¥1.156,00 | ¥1.100,00 | 140,00K |
| 2026-08-14 | ¥1.058,00 | -0,47 % | ¥1.055,00 | ¥1.074,00 | ¥1.052,00 | 35,20K |
| 2026-08-13 | ¥1.063,00 | 0,00 % | ¥1.065,00 | ¥1.065,00 | ¥1.042,00 | 29,00K |
| 2026-08-12 | ¥1.063,00 | +3,30 % | ¥1.044,00 | ¥1.078,00 | ¥1.040,00 | 39,10K |
| 2026-08-10 | ¥1.029,00 | +0,19 % | ¥1.030,00 | ¥1.041,00 | ¥1.021,00 | 40,40K |
| 2026-08-07 | ¥1.027,00 | +1,18 % | ¥1.015,00 | ¥1.029,00 | ¥1.012,00 | 25,40K |
| 2026-08-06 | ¥1.015,00 | -0,29 % | ¥1.019,00 | ¥1.024,00 | ¥1.013,00 | 15,90K |
| 2026-08-05 | ¥1.018,00 | -0,20 % | ¥1.028,00 | ¥1.028,00 | ¥1.018,00 | 6,40K |
| 2026-08-04 | ¥1.020,00 | +0,69 % | ¥1.010,00 | ¥1.024,00 | ¥1.006,00 | 21,20K |
| 2026-08-03 | ¥1.013,00 | -0,20 % | ¥1.013,00 | ¥1.027,00 | ¥1.001,00 | 27,30K |
| 2026-07-31 | ¥1.015,00 | -0,20 % | ¥1.029,00 | ¥1.030,00 | ¥1.012,00 | 19,10K |
| 2026-07-30 | ¥1.017,00 | -0,10 % | ¥1.015,00 | ¥1.026,00 | ¥1.015,00 | 13,20K |
| 2026-07-29 | ¥1.018,00 | +0,10 % | ¥1.018,00 | ¥1.027,00 | ¥1.010,00 | 26,10K |
| 2026-07-28 | ¥1.017,00 | -1,93 % | ¥1.041,00 | ¥1.041,00 | ¥1.012,00 | 38,50K |
| 2026-07-27 | ¥1.037,00 | +1,37 % | ¥1.019,00 | ¥1.037,00 | ¥1.019,00 | 14,20K |
| 2026-07-24 | ¥1.023,00 | -0,58 % | ¥1.029,00 | ¥1.029,00 | ¥1.022,00 | 12,90K |
| 2026-07-23 | ¥1.029,00 | -1,53 % | ¥1.045,00 | ¥1.045,00 | ¥1.027,00 | 25,90K |
| 2026-07-22 | ¥1.045,00 | -0,19 % | ¥1.050,00 | ¥1.051,00 | ¥1.037,00 | 20,00K |
| 2026-07-21 | ¥1.047,00 | +0,96 % | ¥1.038,00 | ¥1.055,00 | ¥1.038,00 | 12,00K |
| 2026-07-17 | ¥1.037,00 | -2,90 % | ¥1.054,00 | ¥1.071,00 | ¥1.036,00 | 41,20K |
| 2026-07-16 | ¥1.068,00 | -2,29 % | ¥1.093,00 | ¥1.098,00 | ¥1.052,00 | 25,70K |
| 2026-07-15 | ¥1.093,00 | +0,28 % | ¥1.098,00 | ¥1.098,00 | ¥1.079,00 | 10,30K |
| 2026-07-14 | ¥1.090,00 | -0,09 % | ¥1.076,00 | ¥1.092,00 | ¥1.062,00 | 11,00K |
| 2026-07-13 | ¥1.091,00 | +1,02 % | ¥1.089,00 | ¥1.099,00 | ¥1.079,00 | 19,80K |
| 2026-07-10 | ¥1.080,00 | +1,60 % | ¥1.064,00 | ¥1.087,00 | ¥1.064,00 | 19,10K |
| 2026-07-09 | ¥1.063,00 | +0,57 % | ¥1.054,00 | ¥1.075,00 | ¥1.048,00 | 12,90K |
| 2026-07-08 | ¥1.057,00 | -0,84 % | ¥1.063,00 | ¥1.069,00 | ¥1.057,00 | 14,80K |
| 2026-07-07 | ¥1.066,00 | -0,56 % | ¥1.085,00 | ¥1.085,00 | ¥1.064,00 | 13,10K |
| 2026-07-06 | ¥1.072,00 | -1,38 % | ¥1.106,00 | ¥1.106,00 | ¥1.065,00 | 35,00K |
| 2026-07-03 | ¥1.087,00 | +1,68 % | ¥1.073,00 | ¥1.088,00 | ¥1.069,00 | 15,80K |
| 2026-07-02 | ¥1.069,00 | +0,38 % | ¥1.065,00 | ¥1.098,00 | ¥1.065,00 | 37,30K |
| 2026-07-01 | ¥1.065,00 | -0,56 % | ¥1.071,00 | ¥1.082,00 | ¥1.063,00 | 10,80K |
| 2026-06-30 | ¥1.071,00 | +1,81 % | ¥1.064,00 | ¥1.075,00 | ¥1.056,00 | 41,50K |
| 2026-06-29 | ¥1.052,00 | +1,94 % | ¥1.040,00 | ¥1.067,00 | ¥1.040,00 | 37,00K |
| 2026-06-26 | ¥1.032,00 | -0,19 % | ¥1.041,00 | ¥1.046,00 | ¥1.026,00 | 15,90K |
| 2026-06-25 | ¥1.034,00 | -0,19 % | ¥1.045,00 | ¥1.045,00 | ¥1.021,00 | 15,80K |
| 2026-06-24 | ¥1.036,00 | +1,47 % | ¥1.033,00 | ¥1.045,00 | ¥1.023,00 | 18,90K |
| 2026-06-23 | ¥1.021,00 | -1,64 % | ¥1.044,00 | ¥1.044,00 | ¥1.011,00 | 50,00K |
| 2026-06-22 | ¥1.038,00 | +0,87 % | ¥1.045,00 | ¥1.060,00 | ¥1.023,00 | 31,60K |
| 2026-06-19 | ¥1.029,00 | -1,06 % | ¥1.031,00 | ¥1.039,00 | ¥1.005,00 | 53,10K |
| 2026-06-18 | ¥1.040,00 | -1,61 % | ¥1.070,00 | ¥1.070,00 | ¥1.036,00 | 14,50K |
| 2026-06-17 | ¥1.057,00 | +2,13 % | ¥1.049,00 | ¥1.070,00 | ¥1.041,00 | 26,70K |
| 2026-06-16 | ¥1.035,00 | -0,96 % | ¥1.050,00 | ¥1.050,00 | ¥1.022,00 | 25,70K |
| 2026-06-15 | ¥1.045,00 | -2,88 % | ¥1.077,00 | ¥1.087,00 | ¥1.033,00 | 79,00K |
| 2026-06-12 | ¥1.076,00 | +0,37 % | ¥1.075,00 | ¥1.081,00 | ¥1.043,00 | 41,60K |
| 2026-06-11 | ¥1.072,00 | 0,00 % | ¥1.061,00 | ¥1.076,00 | ¥1.037,00 | 34,60K |
| 2026-06-10 | ¥1.072,00 | +2,78 % | ¥1.048,00 | ¥1.085,00 | ¥1.045,00 | 68,10K |
| 2026-06-09 | ¥1.043,00 | +0,77 % | ¥1.027,00 | ¥1.051,00 | ¥1.027,00 | 18,20K |
| 2026-06-08 | ¥1.035,00 | 0,00 % | ¥1.035,00 | ¥1.067,00 | ¥1.021,00 | 46,90K |
| 2026-06-05 | ¥1.035,00 | -0,29 % | ¥1.025,00 | ¥1.050,00 | ¥1.020,00 | 50,00K |
| 2026-06-04 | ¥1.038,00 | -0,10 % | ¥1.030,00 | ¥1.051,00 | ¥1.022,00 | 47,80K |
| 2026-06-03 | ¥1.039,00 | -3,97 % | ¥1.080,00 | ¥1.080,00 | ¥1.038,00 | 47,60K |
| 2026-06-02 | ¥1.082,00 | +2,17 % | ¥1.052,00 | ¥1.100,00 | ¥1.042,00 | 45,30K |
| 2026-06-01 | ¥1.059,00 | -3,46 % | ¥1.082,00 | ¥1.085,00 | ¥1.053,00 | 59,20K |
| 2026-05-29 | ¥1.097,00 | +2,14 % | ¥1.074,00 | ¥1.104,00 | ¥1.074,00 | 21,80K |
| 2026-05-28 | ¥1.074,00 | -2,27 % | ¥1.073,00 | ¥1.095,00 | ¥1.060,00 | 33,40K |
| 2026-05-27 | ¥1.099,00 | -0,09 % | ¥1.090,00 | ¥1.106,00 | ¥1.074,00 | 32,50K |
| 2026-05-26 | ¥1.100,00 | +2,14 % | ¥1.098,00 | ¥1.113,00 | ¥1.085,00 | 33,90K |
| 2026-05-25 | ¥1.077,00 | -2,53 % | ¥1.108,00 | ¥1.118,00 | ¥1.066,00 | 76,50K |