GMO Product Platform INC. 3695
TSE · Japan · Kommerzielle Dienstleistungen
¥1.602,00-46,00 (-2,79 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 | ¥1.602,00 | -2,79 % | ¥1.648,00 | ¥1.648,00 | ¥1.602,00 | 12,40K |
| 2026-10-01 | ¥1.648,00 | -3,74 % | ¥1.691,00 | ¥1.702,00 | ¥1.641,00 | 10,50K |
| 2026-09-30 | ¥1.712,00 | +3,95 % | ¥1.699,00 | ¥1.715,00 | ¥1.688,00 | 10,00K |
| 2026-09-29 | ¥1.647,00 | -4,08 % | ¥1.696,00 | ¥1.707,00 | ¥1.647,00 |
| 8,70K |
| 2026-09-28 | ¥1.717,00 | 0,00 % | ¥1.727,00 | ¥1.727,00 | ¥1.644,00 | 19,60K |
| 2026-09-25 | ¥1.717,00 | +1,54 % | ¥1.692,00 | ¥1.717,00 | ¥1.690,00 | 6,90K |
| 2026-09-24 | ¥1.691,00 | +3,30 % | ¥1.664,00 | ¥1.725,00 | ¥1.664,00 | 16,40K |
| 2026-09-18 | ¥1.637,00 | +0,61 % | ¥1.633,00 | ¥1.648,00 | ¥1.630,00 | 5,20K |
| 2026-09-17 | ¥1.627,00 | +0,87 % | ¥1.645,00 | ¥1.651,00 | ¥1.607,00 | 9,10K |
| 2026-09-16 | ¥1.613,00 | -0,74 % | ¥1.627,00 | ¥1.660,00 | ¥1.599,00 | 12,10K |
| 2026-09-15 | ¥1.625,00 | +0,99 % | ¥1.594,00 | ¥1.626,00 | ¥1.594,00 | 7,90K |
| 2026-09-14 | ¥1.609,00 | +0,56 % | ¥1.582,00 | ¥1.630,00 | ¥1.582,00 | 10,60K |
| 2026-09-11 | ¥1.600,00 | -0,44 % | ¥1.609,00 | ¥1.609,00 | ¥1.556,00 | 7,70K |
| 2026-09-10 | ¥1.607,00 | -1,23 % | ¥1.617,00 | ¥1.620,00 | ¥1.603,00 | 5,90K |
| 2026-09-09 | ¥1.627,00 | -1,39 % | ¥1.642,00 | ¥1.642,00 | ¥1.602,00 | 7,50K |
| 2026-09-08 | ¥1.650,00 | +2,36 % | ¥1.613,00 | ¥1.664,00 | ¥1.613,00 | 12,00K |
| 2026-09-07 | ¥1.612,00 | +3,73 % | ¥1.579,00 | ¥1.630,00 | ¥1.566,00 | 24,60K |
| 2026-09-04 | ¥1.554,00 | +5,00 % | ¥1.484,00 | ¥1.573,00 | ¥1.484,00 | 27,10K |
| 2026-09-03 | ¥1.480,00 | +1,58 % | ¥1.457,00 | ¥1.480,00 | ¥1.457,00 | 11,20K |
| 2026-09-02 | ¥1.457,00 | -0,14 % | ¥1.458,00 | ¥1.458,00 | ¥1.451,00 | 3,40K |
| 2026-09-01 | ¥1.459,00 | +0,69 % | ¥1.449,00 | ¥1.463,00 | ¥1.442,00 | 9,20K |
| 2026-08-31 | ¥1.449,00 | +0,63 % | ¥1.439,00 | ¥1.449,00 | ¥1.436,00 | 9,20K |
| 2026-08-28 | ¥1.440,00 | +0,42 % | ¥1.439,00 | ¥1.440,00 | ¥1.434,00 | 3,10K |
| 2026-08-27 | ¥1.434,00 | +0,07 % | ¥1.441,00 | ¥1.441,00 | ¥1.434,00 | 2,20K |
| 2026-08-26 | ¥1.433,00 | +0,14 % | ¥1.431,00 | ¥1.441,00 | ¥1.429,00 | 15,30K |
| 2026-08-25 | ¥1.431,00 | -0,49 % | ¥1.432,00 | ¥1.440,00 | ¥1.429,00 | 8,70K |
| 2026-08-24 | ¥1.438,00 | +0,07 % | ¥1.439,00 | ¥1.440,00 | ¥1.431,00 | 7,70K |
| 2026-08-21 | ¥1.437,00 | +1,34 % | ¥1.420,00 | ¥1.437,00 | ¥1.420,00 | 16,60K |
| 2026-08-20 | ¥1.418,00 | +1,00 % | ¥1.406,00 | ¥1.418,00 | ¥1.405,00 | 16,60K |
| 2026-08-19 | ¥1.404,00 | -1,89 % | ¥1.408,00 | ¥1.415,00 | ¥1.403,00 | 95,90K |
| 2026-08-18 | ¥1.431,00 | -1,45 % | ¥1.440,00 | ¥1.449,00 | ¥1.430,00 | 25,10K |
| 2026-08-17 | ¥1.452,00 | -0,68 % | ¥1.446,00 | ¥1.458,00 | ¥1.445,00 | 11,50K |
| 2026-08-14 | ¥1.462,00 | -0,54 % | ¥1.469,00 | ¥1.469,00 | ¥1.452,00 | 4,40K |
| 2026-08-13 | ¥1.470,00 | -1,01 % | ¥1.485,00 | ¥1.485,00 | ¥1.454,00 | 8,60K |
| 2026-08-12 | ¥1.485,00 | 0,00 % | ¥1.500,00 | ¥1.526,00 | ¥1.485,00 | 36,10K |
| 2026-08-10 | ¥1.485,00 | +2,27 % | ¥1.460,00 | ¥1.485,00 | ¥1.454,00 | 7,80K |
| 2026-08-07 | ¥1.452,00 | +0,07 % | ¥1.458,00 | ¥1.459,00 | ¥1.451,00 | 2,90K |
| 2026-08-06 | ¥1.451,00 | -0,96 % | ¥1.450,00 | ¥1.459,00 | ¥1.443,00 | 3,40K |
| 2026-08-05 | ¥1.465,00 | +0,90 % | ¥1.443,00 | ¥1.465,00 | ¥1.442,00 | 5,20K |
| 2026-08-04 | ¥1.452,00 | +0,62 % | ¥1.442,00 | ¥1.452,00 | ¥1.442,00 | 2,00K |
| 2026-08-03 | ¥1.443,00 | -0,14 % | ¥1.452,00 | ¥1.452,00 | ¥1.443,00 | 2,40K |
| 2026-07-31 | ¥1.445,00 | -0,89 % | ¥1.455,00 | ¥1.455,00 | ¥1.445,00 | 2,40K |
| 2026-07-30 | ¥1.458,00 | 0,00 % | ¥1.450,00 | ¥1.459,00 | ¥1.449,00 | 1,20K |
| 2026-07-29 | ¥1.458,00 | +0,55 % | ¥1.460,00 | ¥1.460,00 | ¥1.449,00 | 3,90K |
| 2026-07-28 | ¥1.450,00 | -0,14 % | ¥1.453,00 | ¥1.456,00 | ¥1.449,00 | 2,10K |
| 2026-07-27 | ¥1.452,00 | +0,14 % | ¥1.449,00 | ¥1.452,00 | ¥1.448,00 | 2,50K |
| 2026-07-24 | ¥1.450,00 | +0,21 % | ¥1.451,00 | ¥1.451,00 | ¥1.449,00 | 500 |
| 2026-07-23 | ¥1.447,00 | -0,48 % | ¥1.447,00 | ¥1.447,00 | ¥1.447,00 | 300 |
| 2026-07-22 | ¥1.454,00 | +0,62 % | ¥1.446,00 | ¥1.466,00 | ¥1.445,00 | 13,80K |
| 2026-07-21 | ¥1.445,00 | -0,21 % | ¥1.447,00 | ¥1.450,00 | ¥1.445,00 | 2,00K |
| 2026-07-17 | ¥1.448,00 | -0,14 % | ¥1.450,00 | ¥1.452,00 | ¥1.447,00 | 2,80K |
| 2026-07-16 | ¥1.450,00 | +0,07 % | ¥1.449,00 | ¥1.450,00 | ¥1.448,00 | 800 |
| 2026-07-15 | ¥1.449,00 | +0,28 % | ¥1.453,00 | ¥1.453,00 | ¥1.449,00 | 3,80K |
| 2026-07-14 | ¥1.445,00 | +0,28 % | ¥1.448,00 | ¥1.448,00 | ¥1.441,00 | 1,90K |
| 2026-07-13 | ¥1.441,00 | +0,07 % | ¥1.443,00 | ¥1.446,00 | ¥1.440,00 | 6,90K |
| 2026-07-10 | ¥1.440,00 | +0,14 % | ¥1.440,00 | ¥1.440,00 | ¥1.428,00 | 1,90K |
| 2026-07-09 | ¥1.438,00 | +0,77 % | ¥1.430,00 | ¥1.440,00 | ¥1.427,00 | 4,30K |
| 2026-07-08 | ¥1.427,00 | -0,28 % | ¥1.430,00 | ¥1.430,00 | ¥1.427,00 | 1,30K |
| 2026-07-07 | ¥1.431,00 | -0,28 % | ¥1.435,00 | ¥1.435,00 | ¥1.427,00 | 1,70K |
| 2026-07-06 | ¥1.435,00 | +0,49 % | ¥1.423,00 | ¥1.435,00 | ¥1.423,00 | 3,00K |
| 2026-07-03 | ¥1.428,00 | +0,28 % | ¥1.427,00 | ¥1.428,00 | ¥1.422,00 | 2,20K |
| 2026-07-02 | ¥1.424,00 | +0,56 % | ¥1.416,00 | ¥1.425,00 | ¥1.413,00 | 2,90K |
| 2026-07-01 | ¥1.416,00 | -0,42 % | ¥1.423,00 | ¥1.424,00 | ¥1.416,00 | 4,20K |
| 2026-06-30 | ¥1.422,00 | -0,21 % | ¥1.427,00 | ¥1.427,00 | ¥1.421,00 | 4,20K |
| 2026-06-29 | ¥1.425,00 | -0,14 % | ¥1.427,00 | ¥1.428,00 | ¥1.424,00 | 2,40K |
| 2026-06-26 | ¥1.427,00 | -0,42 % | ¥1.431,00 | ¥1.438,00 | ¥1.426,00 | 6,10K |
| 2026-06-25 | ¥1.433,00 | -0,21 % | ¥1.433,00 | ¥1.440,00 | ¥1.431,00 | 8,40K |
| 2026-06-24 | ¥1.436,00 | -4,33 % | ¥1.440,00 | ¥1.451,00 | ¥1.430,00 | 46,30K |
| 2026-06-23 | ¥1.501,00 | -5,24 % | ¥1.555,00 | ¥1.569,00 | ¥1.501,00 | 11,70K |
| 2026-06-22 | ¥1.584,00 | -3,59 % | ¥1.603,00 | ¥1.603,00 | ¥1.584,00 | 2,70K |
| 2026-06-19 | ¥1.643,00 | +0,61 % | ¥1.624,00 | ¥1.643,00 | ¥1.601,00 | 2,00K |
| 2026-06-18 | ¥1.633,00 | +2,38 % | ¥1.595,00 | ¥1.633,00 | ¥1.595,00 | 4,30K |
| 2026-06-17 | ¥1.595,00 | -1,18 % | ¥1.629,00 | ¥1.629,00 | ¥1.595,00 | 1,30K |
| 2026-06-16 | ¥1.614,00 | -0,49 % | ¥1.608,00 | ¥1.614,00 | ¥1.608,00 | 1,60K |
| 2026-06-15 | ¥1.622,00 | +1,25 % | ¥1.621,00 | ¥1.626,00 | ¥1.621,00 | 1,40K |
| 2026-06-12 | ¥1.602,00 | -2,61 % | ¥1.645,00 | ¥1.645,00 | ¥1.591,00 | 1,50K |
| 2026-06-11 | ¥1.645,00 | +1,73 % | ¥1.657,00 | ¥1.657,00 | ¥1.617,00 | 1,10K |
| 2026-06-10 | ¥1.617,00 | -1,04 % | ¥1.618,00 | ¥1.618,00 | ¥1.617,00 | 400 |
| 2026-06-09 | ¥1.634,00 | +0,06 % | ¥1.633,00 | ¥1.634,00 | ¥1.593,00 | 2,10K |
| 2026-06-08 | ¥1.633,00 | -1,03 % | ¥1.650,00 | ¥1.650,00 | ¥1.591,00 | 3,70K |
| 2026-06-05 | ¥1.650,00 | -0,48 % | ¥1.650,00 | ¥1.650,00 | ¥1.650,00 | 400 |
| 2026-06-04 | ¥1.658,00 | -2,36 % | ¥1.694,00 | ¥1.694,00 | ¥1.658,00 | 1,90K |
| 2026-06-03 | ¥1.698,00 | 0,00 % | ¥1.698,00 | ¥1.698,00 | ¥1.698,00 | 0 |
| 2026-06-02 | ¥1.698,00 | -1,16 % | ¥1.678,00 | ¥1.698,00 | ¥1.666,00 | 1,70K |
| 2026-06-01 | ¥1.718,00 | +3,12 % | ¥1.665,00 | ¥1.718,00 | ¥1.665,00 | 1,00K |
| 2026-05-29 | ¥1.666,00 | +0,97 % | ¥1.640,00 | ¥1.740,00 | ¥1.640,00 | 4,70K |
| 2026-05-28 | ¥1.650,00 | -0,66 % | ¥1.651,00 | ¥1.651,00 | ¥1.650,00 | 200 |
| 2026-05-27 | ¥1.661,00 | 0,00 % | ¥1.661,00 | ¥1.661,00 | ¥1.661,00 | 300 |
| 2026-05-26 | ¥1.661,00 | -0,30 % | ¥1.666,00 | ¥1.675,00 | ¥1.661,00 | 1,80K |
| 2026-05-25 | ¥1.666,00 | -3,48 % | ¥1.718,00 | ¥1.750,00 | ¥1.666,00 | 3,70K |