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 | ¥3.240,00 | -0,15 % | ¥3.235,00 | ¥3.265,00 | ¥3.195,00 | 34,50K |
| 2026-10-01 | ¥3.245,00 | +0,31 % | ¥3.235,00 | ¥3.285,00 | ¥3.180,00 | 44,10K |
| 2026-09-30 | ¥3.235,00 | +1,41 % | ¥3.205,00 | ¥3.245,00 | ¥3.180,00 | 34,40K |
| 2026-09-29 | ¥3.190,00 | -0,47 % | ¥3.180,00 | ¥3.190,00 | ¥3.155,00 | 33,20K |
| 2026-09-28 | ¥3.205,00 | -2,14 % | ¥3.265,00 | ¥3.280,00 | ¥3.190,00 | 48,10K |
| 2026-09-25 | ¥3.275,00 | -1,65 % | ¥3.310,00 | ¥3.325,00 | ¥3.230,00 | 58,50K |
| 2026-09-24 | ¥3.330,00 | +3,42 % | ¥3.290,00 | ¥3.390,00 | ¥3.275,00 | 95,90K |
| 2026-09-18 | ¥3.220,00 | +2,88 % | ¥3.180,00 | ¥3.245,00 | ¥3.135,00 | 49,80K |
| 2026-09-17 | ¥3.130,00 | 0,00 % | ¥3.125,00 | ¥3.180,00 | ¥3.110,00 | 56,10K |
| 2026-09-16 | ¥3.130,00 | +0,32 % | ¥3.135,00 | ¥3.175,00 | ¥3.120,00 | 57,80K |
| 2026-09-15 | ¥3.120,00 | +1,96 % | ¥3.080,00 | ¥3.155,00 | ¥3.045,00 | 40,20K |
| 2026-09-14 | ¥3.060,00 | -0,16 % | ¥3.025,00 | ¥3.075,00 | ¥3.000,00 | 41,10K |
| 2026-09-11 | ¥3.065,00 | -2,08 % | ¥3.050,00 | ¥3.100,00 | ¥3.030,00 | 67,00K |
| 2026-09-10 | ¥3.130,00 | -2,49 % | ¥3.150,00 | ¥3.185,00 | ¥3.125,00 | 63,50K |
| 2026-09-09 | ¥3.210,00 | -1,53 % | ¥3.240,00 | ¥3.290,00 | ¥3.210,00 | 50,20K |
| 2026-09-08 | ¥3.260,00 | -5,23 % | ¥3.410,00 | ¥3.410,00 | ¥3.255,00 | 84,90K |
| 2026-09-07 | ¥3.440,00 | 0,00 % | ¥3.425,00 | ¥3.440,00 | ¥3.375,00 | 95,20K |
| 2026-09-04 | ¥3.440,00 | +6,34 % | ¥3.270,00 | ¥3.445,00 | ¥3.260,00 | 157,90K |
| 2026-09-03 | ¥3.235,00 | +1,09 % | ¥3.200,00 | ¥3.295,00 | ¥3.190,00 | 85,00K |
| 2026-09-02 | ¥3.200,00 | -2,88 % | ¥3.180,00 | ¥3.230,00 | ¥3.130,00 | 86,30K |
| 2026-09-01 | ¥3.295,00 | +2,49 % | ¥3.220,00 | ¥3.300,00 | ¥3.165,00 | 61,50K |
| 2026-08-31 | ¥3.215,00 | 0,00 % | ¥3.160,00 | ¥3.225,00 | ¥3.125,00 | 49,20K |
| 2026-08-28 | ¥3.215,00 | +1,90 % | ¥3.165,00 | ¥3.275,00 | ¥3.165,00 | 75,20K |
| 2026-08-27 | ¥3.155,00 | +0,80 % | ¥3.160,00 | ¥3.215,00 | ¥3.130,00 | 65,20K |
| 2026-08-26 | ¥3.130,00 | +0,32 % | ¥3.130,00 | ¥3.170,00 | ¥3.115,00 | 38,20K |
| 2026-08-25 | ¥3.120,00 | -0,64 % | ¥3.120,00 | ¥3.140,00 | ¥3.095,00 | 36,50K |
| 2026-08-24 | ¥3.140,00 | -2,18 % | ¥3.200,00 | ¥3.220,00 | ¥3.140,00 | 49,30K |
| 2026-08-21 | ¥3.210,00 | -2,73 % | ¥3.260,00 | ¥3.295,00 | ¥3.200,00 | 52,00K |
| 2026-08-20 | ¥3.300,00 | +4,10 % | ¥3.180,00 | ¥3.325,00 | ¥3.180,00 | 71,00K |
| 2026-08-19 | ¥3.170,00 | -2,01 % | ¥3.135,00 | ¥3.230,00 | ¥3.120,00 | 94,80K |
| 2026-08-18 | ¥3.235,00 | -0,61 % | ¥3.235,00 | ¥3.275,00 | ¥3.200,00 | 75,60K |
| 2026-08-17 | ¥3.255,00 | -0,76 % | ¥3.270,00 | ¥3.280,00 | ¥3.210,00 | 77,30K |
| 2026-08-14 | ¥3.280,00 | -0,61 % | ¥3.300,00 | ¥3.415,00 | ¥3.275,00 | 107,00K |
| 2026-08-13 | ¥3.300,00 | +2,01 % | ¥3.250,00 | ¥3.320,00 | ¥3.240,00 | 93,90K |
| 2026-08-12 | ¥3.235,00 | +0,78 % | ¥3.205,00 | ¥3.330,00 | ¥3.080,00 | 195,60K |
| 2026-08-10 | ¥3.210,00 | +4,22 % | ¥3.150,00 | ¥3.210,00 | ¥3.135,00 | 113,90K |
| 2026-08-07 | ¥3.080,00 | 0,00 % | ¥3.050,00 | ¥3.100,00 | ¥3.030,00 | 51,40K |
| 2026-08-06 | ¥3.080,00 | -1,91 % | ¥3.135,00 | ¥3.135,00 | ¥3.050,00 | 60,30K |
| 2026-08-05 | ¥3.140,00 | +2,95 % | ¥3.075,00 | ¥3.160,00 | ¥3.075,00 | 62,60K |
| 2026-08-04 | ¥3.050,00 | +2,52 % | ¥2.975,00 | ¥3.050,00 | ¥2.975,00 | 52,40K |
| 2026-08-03 | ¥2.975,00 | +0,44 % | ¥2.985,00 | ¥2.991,00 | ¥2.901,00 | 64,30K |
| 2026-07-31 | ¥2.962,00 | +2,70 % | ¥2.972,00 | ¥3.020,00 | ¥2.919,00 | 83,00K |
| 2026-07-30 | ¥2.884,00 | +1,09 % | ¥2.850,00 | ¥2.921,00 | ¥2.840,00 | 105,40K |
| 2026-07-29 | ¥2.853,00 | -0,80 % | ¥2.926,00 | ¥2.939,00 | ¥2.790,00 | 96,40K |
| 2026-07-28 | ¥2.876,00 | -4,13 % | ¥3.020,00 | ¥3.020,00 | ¥2.870,00 | 104,60K |
| 2026-07-27 | ¥3.000,00 | +2,15 % | ¥3.020,00 | ¥3.020,00 | ¥2.915,00 | 72,60K |
| 2026-07-24 | ¥2.937,00 | -1,21 % | ¥2.946,00 | ¥2.960,00 | ¥2.900,00 | 94,00K |
| 2026-07-23 | ¥2.973,00 | -0,34 % | ¥2.985,00 | ¥3.010,00 | ¥2.957,00 | 42,50K |
| 2026-07-22 | ¥2.983,00 | +1,32 % | ¥2.992,00 | ¥3.045,00 | ¥2.955,00 | 82,60K |
| 2026-07-21 | ¥2.944,00 | +3,92 % | ¥2.874,00 | ¥2.972,00 | ¥2.833,00 | 127,40K |
| 2026-07-17 | ¥2.833,00 | -3,44 % | ¥2.904,00 | ¥2.935,00 | ¥2.744,00 | 247,90K |
| 2026-07-16 | ¥2.934,00 | -2,20 % | ¥2.977,00 | ¥2.977,00 | ¥2.923,00 | 77,10K |
| 2026-07-15 | ¥3.000,00 | +0,81 % | ¥2.988,00 | ¥3.030,00 | ¥2.908,00 | 113,90K |
| 2026-07-14 | ¥2.976,00 | 0,00 % | ¥2.962,00 | ¥2.996,00 | ¥2.920,00 | 111,90K |
| 2026-07-13 | ¥2.976,00 | -3,38 % | ¥3.085,00 | ¥3.110,00 | ¥2.960,00 | 147,70K |
| 2026-07-10 | ¥3.080,00 | +0,65 % | ¥3.120,00 | ¥3.145,00 | ¥3.080,00 | 82,60K |
| 2026-07-09 | ¥3.060,00 | -0,65 % | ¥3.075,00 | ¥3.105,00 | ¥3.035,00 | 105,50K |
| 2026-07-08 | ¥3.080,00 | -2,84 % | ¥3.145,00 | ¥3.210,00 | ¥3.080,00 | 108,60K |
| 2026-07-07 | ¥3.170,00 | -2,46 % | ¥3.235,00 | ¥3.275,00 | ¥3.165,00 | 88,10K |
| 2026-07-06 | ¥3.250,00 | +0,62 % | ¥3.300,00 | ¥3.355,00 | ¥3.235,00 | 75,70K |
| 2026-07-03 | ¥3.230,00 | +2,54 % | ¥3.135,00 | ¥3.250,00 | ¥3.110,00 | 89,20K |
| 2026-07-02 | ¥3.150,00 | -0,32 % | ¥3.195,00 | ¥3.205,00 | ¥3.140,00 | 67,30K |
| 2026-07-01 | ¥3.160,00 | -1,56 % | ¥3.215,00 | ¥3.245,00 | ¥3.135,00 | 62,70K |
| 2026-06-30 | ¥3.210,00 | -3,60 % | ¥3.400,00 | ¥3.400,00 | ¥3.180,00 | 96,00K |
| 2026-06-29 | ¥3.330,00 | +4,72 % | ¥3.250,00 | ¥3.330,00 | ¥3.115,00 | 126,40K |
| 2026-06-26 | ¥3.180,00 | -2,00 % | ¥3.200,00 | ¥3.245,00 | ¥3.155,00 | 112,30K |
| 2026-06-25 | ¥3.245,00 | +0,46 % | ¥3.300,00 | ¥3.300,00 | ¥3.210,00 | 73,60K |
| 2026-06-24 | ¥3.230,00 | -2,56 % | ¥3.310,00 | ¥3.380,00 | ¥3.200,00 | 111,80K |
| 2026-06-23 | ¥3.315,00 | -5,82 % | ¥3.620,00 | ¥3.620,00 | ¥3.280,00 | 188,60K |
| 2026-06-22 | ¥3.520,00 | +11,75 % | ¥3.255,00 | ¥3.525,00 | ¥3.255,00 | 235,40K |
| 2026-06-19 | ¥3.150,00 | -4,55 % | ¥3.305,00 | ¥3.305,00 | ¥3.140,00 | 130,10K |
| 2026-06-18 | ¥3.300,00 | +2,01 % | ¥3.300,00 | ¥3.365,00 | ¥3.260,00 | 97,80K |
| 2026-06-17 | ¥3.235,00 | +0,94 % | ¥3.220,00 | ¥3.350,00 | ¥3.220,00 | 112,30K |
| 2026-06-16 | ¥3.205,00 | -0,62 % | ¥3.200,00 | ¥3.255,00 | ¥3.140,00 | 108,00K |
| 2026-06-15 | ¥3.225,00 | -1,83 % | ¥3.335,00 | ¥3.365,00 | ¥3.215,00 | 124,20K |
| 2026-06-12 | ¥3.285,00 | +2,02 % | ¥3.320,00 | ¥3.380,00 | ¥3.270,00 | 124,10K |
| 2026-06-11 | ¥3.220,00 | -2,42 % | ¥3.220,00 | ¥3.265,00 | ¥3.155,00 | 120,40K |
| 2026-06-10 | ¥3.300,00 | -4,35 % | ¥3.395,00 | ¥3.410,00 | ¥3.250,00 | 166,40K |
| 2026-06-09 | ¥3.450,00 | -3,77 % | ¥3.650,00 | ¥3.655,00 | ¥3.410,00 | 209,40K |
| 2026-06-08 | ¥3.585,00 | -4,91 % | ¥3.575,00 | ¥3.645,00 | ¥3.500,00 | 164,20K |
| 2026-06-05 | ¥3.770,00 | +0,53 % | ¥3.775,00 | ¥3.890,00 | ¥3.740,00 | 126,20K |
| 2026-06-04 | ¥3.750,00 | -4,21 % | ¥3.805,00 | ¥3.825,00 | ¥3.665,00 | 145,50K |
| 2026-06-03 | ¥3.915,00 | -3,57 % | ¥4.000,00 | ¥4.000,00 | ¥3.800,00 | 149,10K |
| 2026-06-02 | ¥4.060,00 | +0,62 % | ¥3.985,00 | ¥4.060,00 | ¥3.845,00 | 174,20K |
| 2026-06-01 | ¥4.035,00 | -1,10 % | ¥4.150,00 | ¥4.360,00 | ¥4.005,00 | 239,80K |
| 2026-05-29 | ¥4.080,00 | +4,35 % | ¥3.950,00 | ¥4.245,00 | ¥3.935,00 | 236,20K |
| 2026-05-28 | ¥3.910,00 | +0,77 % | ¥3.810,00 | ¥3.935,00 | ¥3.775,00 | 163,70K |
| 2026-05-27 | ¥3.880,00 | -6,84 % | ¥4.200,00 | ¥4.205,00 | ¥3.865,00 | 242,80K |
| 2026-05-26 | ¥4.165,00 | +0,36 % | ¥4.165,00 | ¥4.210,00 | ¥3.980,00 | 165,60K |
| 2026-05-25 | ¥4.150,00 | +6,68 % | ¥4.000,00 | ¥4.270,00 | ¥3.900,00 | 333,90K |