IG Port, Inc. 3791
TSE · Japan · Verbraucherdienstleistungen
¥1.119,00+18,00 (+1,63 %)
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 | ¥1.124,00 | +2,09 % | ¥1.106,00 | ¥1.127,00 | ¥1.101,00 | 27,60K |
| 2026-10-01 | ¥1.101,00 | +0,82 % | ¥1.092,00 | ¥1.114,00 | ¥1.087,00 | 43,60K |
| 2026-09-30 | ¥1.092,00 | +0,83 % | ¥1.089,00 | ¥1.097,00 | ¥1.070,00 | 29,20K |
| 2026-09-29 | ¥1.083,00 | -2,34 % | ¥1.105,00 | ¥1.105,00 | ¥1.077,00 | 31,20K |
| 2026-09-28 | ¥1.109,00 | +1,84 % | ¥1.096,00 | ¥1.116,00 | ¥1.093,00 | 46,30K |
| 2026-09-25 | ¥1.089,00 | +0,46 % | ¥1.083,00 | ¥1.096,00 | ¥1.077,00 | 41,40K |
| 2026-09-24 | ¥1.084,00 | +3,24 % | ¥1.060,00 | ¥1.086,00 | ¥1.060,00 | 81,80K |
| 2026-09-18 | ¥1.050,00 | +0,57 % | ¥1.064,00 | ¥1.072,00 | ¥1.044,00 | 77,20K |
| 2026-09-17 | ¥1.044,00 | +0,29 % | ¥1.041,00 | ¥1.054,00 | ¥1.035,00 | 90,30K |
| 2026-09-16 | ¥1.041,00 | -0,38 % | ¥1.046,00 | ¥1.055,00 | ¥1.026,00 | 51,10K |
| 2026-09-15 | ¥1.045,00 | +0,48 % | ¥1.030,00 | ¥1.052,00 | ¥1.030,00 | 66,50K |
| 2026-09-14 | ¥1.040,00 | +0,97 % | ¥1.025,00 | ¥1.047,00 | ¥1.025,00 | 67,20K |
| 2026-09-11 | ¥1.030,00 | -0,19 % | ¥1.032,00 | ¥1.036,00 | ¥1.019,00 | 25,20K |
| 2026-09-10 | ¥1.032,00 | +0,68 % | ¥1.025,00 | ¥1.057,00 | ¥1.020,00 | 24,70K |
| 2026-09-09 | ¥1.025,00 | -0,58 % | ¥1.037,00 | ¥1.037,00 | ¥1.023,00 | 67,00K |
| 2026-09-08 | ¥1.031,00 | -0,29 % | ¥1.032,00 | ¥1.043,00 | ¥1.031,00 | 25,20K |
| 2026-09-07 | ¥1.034,00 | -1,99 % | ¥1.045,00 | ¥1.048,00 | ¥1.032,00 | 93,10K |
| 2026-09-04 | ¥1.055,00 | +1,15 % | ¥1.050,00 | ¥1.064,00 | ¥1.047,00 | 73,60K |
| 2026-09-03 | ¥1.043,00 | -0,48 % | ¥1.060,00 | ¥1.060,00 | ¥1.043,00 | 26,40K |
| 2026-09-02 | ¥1.048,00 | -2,06 % | ¥1.060,00 | ¥1.060,00 | ¥1.037,00 | 108,40K |
| 2026-09-01 | ¥1.070,00 | -0,47 % | ¥1.075,00 | ¥1.077,00 | ¥1.064,00 | 57,50K |
| 2026-08-31 | ¥1.075,00 | -1,47 % | ¥1.090,00 | ¥1.090,00 | ¥1.069,00 | 70,90K |
| 2026-08-28 | ¥1.091,00 | -0,55 % | ¥1.090,00 | ¥1.112,00 | ¥1.090,00 | 60,60K |
| 2026-08-27 | ¥1.097,00 | -2,05 % | ¥1.120,00 | ¥1.125,00 | ¥1.084,00 | 108,50K |
| 2026-08-26 | ¥1.120,00 | +0,27 % | ¥1.114,00 | ¥1.124,00 | ¥1.107,00 | 44,10K |
| 2026-08-25 | ¥1.117,00 | -1,24 % | ¥1.130,00 | ¥1.136,00 | ¥1.107,00 | 58,90K |
| 2026-08-24 | ¥1.131,00 | +0,62 % | ¥1.132,00 | ¥1.147,00 | ¥1.127,00 | 34,20K |
| 2026-08-21 | ¥1.124,00 | -1,92 % | ¥1.124,00 | ¥1.138,00 | ¥1.120,00 | 46,90K |
| 2026-08-20 | ¥1.146,00 | +4,28 % | ¥1.100,00 | ¥1.147,00 | ¥1.100,00 | 104,30K |
| 2026-08-19 | ¥1.099,00 | +1,01 % | ¥1.081,00 | ¥1.100,00 | ¥1.081,00 | 67,20K |
| 2026-08-18 | ¥1.088,00 | -0,91 % | ¥1.090,00 | ¥1.103,00 | ¥1.084,00 | 64,90K |
| 2026-08-17 | ¥1.098,00 | -1,96 % | ¥1.115,00 | ¥1.116,00 | ¥1.085,00 | 90,20K |
| 2026-08-14 | ¥1.120,00 | -0,18 % | ¥1.122,00 | ¥1.134,00 | ¥1.111,00 | 54,00K |
| 2026-08-13 | ¥1.122,00 | -1,06 % | ¥1.131,00 | ¥1.135,00 | ¥1.106,00 | 56,60K |
| 2026-08-12 | ¥1.134,00 | +0,35 % | ¥1.125,00 | ¥1.135,00 | ¥1.119,00 | 62,90K |
| 2026-08-10 | ¥1.130,00 | +2,45 % | ¥1.116,00 | ¥1.135,00 | ¥1.102,00 | 82,80K |
| 2026-08-07 | ¥1.103,00 | +0,55 % | ¥1.092,00 | ¥1.117,00 | ¥1.080,00 | 139,80K |
| 2026-08-06 | ¥1.097,00 | -0,54 % | ¥1.115,00 | ¥1.119,00 | ¥1.097,00 | 75,00K |
| 2026-08-05 | ¥1.103,00 | +0,18 % | ¥1.109,00 | ¥1.115,00 | ¥1.090,00 | 77,00K |
| 2026-08-04 | ¥1.101,00 | -0,45 % | ¥1.092,00 | ¥1.116,00 | ¥1.082,00 | 156,80K |
| 2026-08-03 | ¥1.106,00 | +3,75 % | ¥1.079,00 | ¥1.114,00 | ¥1.070,00 | 133,80K |
| 2026-07-31 | ¥1.066,00 | +0,85 % | ¥1.050,00 | ¥1.080,00 | ¥1.050,00 | 162,40K |
| 2026-07-30 | ¥1.057,00 | +2,03 % | ¥1.036,00 | ¥1.057,00 | ¥1.036,00 | 73,80K |
| 2026-07-29 | ¥1.036,00 | +2,07 % | ¥1.018,00 | ¥1.069,00 | ¥1.008,00 | 179,00K |
| 2026-07-28 | ¥1.015,00 | +0,89 % | ¥994,00 | ¥1.028,00 | ¥994,00 | 275,60K |
| 2026-07-27 | ¥1.006,00 | +4,36 % | ¥964,00 | ¥1.009,00 | ¥961,00 | 268,40K |
| 2026-07-24 | ¥964,00 | +2,66 % | ¥938,00 | ¥972,00 | ¥932,00 | 244,80K |
| 2026-07-23 | ¥939,00 | -5,44 % | ¥992,00 | ¥992,00 | ¥930,00 | 427,90K |
| 2026-07-22 | ¥993,00 | -0,90 % | ¥997,00 | ¥1.030,00 | ¥991,00 | 221,90K |
| 2026-07-21 | ¥1.002,00 | +4,16 % | ¥971,00 | ¥1.025,00 | ¥970,00 | 357,90K |
| 2026-07-17 | ¥962,00 | -6,24 % | ¥983,00 | ¥1.020,00 | ¥955,00 | 694,60K |
| 2026-07-16 | ¥1.026,00 | -22,57 % | ¥1.085,00 | ¥1.150,00 | ¥1.025,00 | 939,90K |
| 2026-07-15 | ¥1.325,00 | -3,00 % | ¥1.309,00 | ¥1.365,00 | ¥1.288,00 | 280,60K |
| 2026-07-14 | ¥1.366,00 | -0,65 % | ¥1.370,00 | ¥1.381,00 | ¥1.337,00 | 124,40K |
| 2026-07-13 | ¥1.375,00 | -1,01 % | ¥1.385,00 | ¥1.405,00 | ¥1.374,00 | 87,10K |
| 2026-07-10 | ¥1.389,00 | +1,68 % | ¥1.380,00 | ¥1.396,00 | ¥1.367,00 | 69,30K |
| 2026-07-09 | ¥1.366,00 | +0,15 % | ¥1.361,00 | ¥1.388,00 | ¥1.350,00 | 62,20K |
| 2026-07-08 | ¥1.364,00 | -2,29 % | ¥1.396,00 | ¥1.405,00 | ¥1.363,00 | 42,70K |
| 2026-07-07 | ¥1.396,00 | -1,83 % | ¥1.431,00 | ¥1.436,00 | ¥1.389,00 | 80,00K |
| 2026-07-06 | ¥1.422,00 | +2,75 % | ¥1.384,00 | ¥1.432,00 | ¥1.379,00 | 63,30K |
| 2026-07-03 | ¥1.384,00 | +2,06 % | ¥1.363,00 | ¥1.384,00 | ¥1.350,00 | 51,30K |
| 2026-07-02 | ¥1.356,00 | +2,49 % | ¥1.323,00 | ¥1.374,00 | ¥1.317,00 | 111,00K |
| 2026-07-01 | ¥1.323,00 | +1,30 % | ¥1.300,00 | ¥1.326,00 | ¥1.294,00 | 48,40K |
| 2026-06-30 | ¥1.306,00 | -1,51 % | ¥1.306,00 | ¥1.333,00 | ¥1.284,00 | 95,20K |
| 2026-06-29 | ¥1.326,00 | +5,66 % | ¥1.256,00 | ¥1.326,00 | ¥1.256,00 | 50,30K |
| 2026-06-26 | ¥1.255,00 | -3,31 % | ¥1.289,00 | ¥1.289,00 | ¥1.247,00 | 70,10K |
| 2026-06-25 | ¥1.298,00 | -0,84 % | ¥1.309,00 | ¥1.323,00 | ¥1.285,00 | 76,20K |
| 2026-06-24 | ¥1.309,00 | +0,85 % | ¥1.285,00 | ¥1.330,00 | ¥1.280,00 | 96,50K |
| 2026-06-23 | ¥1.298,00 | +1,56 % | ¥1.270,00 | ¥1.315,00 | ¥1.270,00 | 69,00K |
| 2026-06-22 | ¥1.278,00 | +5,10 % | ¥1.239,00 | ¥1.286,00 | ¥1.233,00 | 102,50K |
| 2026-06-19 | ¥1.216,00 | -0,82 % | ¥1.230,00 | ¥1.230,00 | ¥1.214,00 | 39,30K |
| 2026-06-18 | ¥1.226,00 | -1,13 % | ¥1.240,00 | ¥1.250,00 | ¥1.218,00 | 33,90K |
| 2026-06-17 | ¥1.240,00 | +0,90 % | ¥1.227,00 | ¥1.253,00 | ¥1.214,00 | 42,90K |
| 2026-06-16 | ¥1.229,00 | +0,08 % | ¥1.217,00 | ¥1.238,00 | ¥1.211,00 | 67,50K |
| 2026-06-15 | ¥1.228,00 | +1,49 % | ¥1.209,00 | ¥1.233,00 | ¥1.209,00 | 52,80K |
| 2026-06-12 | ¥1.210,00 | -0,33 % | ¥1.200,00 | ¥1.213,00 | ¥1.185,00 | 67,90K |
| 2026-06-11 | ¥1.214,00 | +0,75 % | ¥1.205,00 | ¥1.218,00 | ¥1.188,00 | 78,10K |
| 2026-06-10 | ¥1.205,00 | -0,90 % | ¥1.208,00 | ¥1.222,00 | ¥1.191,00 | 126,80K |
| 2026-06-09 | ¥1.216,00 | -2,64 % | ¥1.263,00 | ¥1.265,00 | ¥1.205,00 | 201,10K |
| 2026-06-08 | ¥1.249,00 | +2,88 % | ¥1.222,00 | ¥1.280,00 | ¥1.214,00 | 278,10K |
| 2026-06-05 | ¥1.214,00 | +1,08 % | ¥1.197,00 | ¥1.236,00 | ¥1.197,00 | 92,50K |
| 2026-06-04 | ¥1.201,00 | -0,91 % | ¥1.211,00 | ¥1.218,00 | ¥1.191,00 | 82,20K |
| 2026-06-03 | ¥1.212,00 | -4,72 % | ¥1.272,00 | ¥1.272,00 | ¥1.204,00 | 188,00K |
| 2026-06-02 | ¥1.272,00 | -2,97 % | ¥1.297,00 | ¥1.297,00 | ¥1.251,00 | 146,40K |
| 2026-06-01 | ¥1.311,00 | -4,72 % | ¥1.396,00 | ¥1.408,00 | ¥1.304,00 | 125,20K |
| 2026-05-29 | ¥1.376,00 | +2,92 % | ¥1.360,00 | ¥1.394,00 | ¥1.345,00 | 119,80K |
| 2026-05-28 | ¥1.337,00 | +0,91 % | ¥1.278,00 | ¥1.346,00 | ¥1.274,00 | 76,80K |
| 2026-05-27 | ¥1.325,00 | -2,65 % | ¥1.360,00 | ¥1.360,00 | ¥1.315,00 | 57,00K |
| 2026-05-26 | ¥1.361,00 | -2,44 % | ¥1.384,00 | ¥1.384,00 | ¥1.361,00 | 40,00K |
| 2026-05-25 | ¥1.395,00 | +1,38 % | ¥1.390,00 | ¥1.398,00 | ¥1.365,00 | 41,90K |