FreeBit Co., Ltd. 3843
TSE · Japan · Technologiedienstleistungen
¥1.657,00-6,00 (-0,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.663,00 | -1,13 % | ¥1.671,00 | ¥1.691,00 | ¥1.659,00 | 24,50K |
| 2026-09-30 | ¥1.682,00 | +0,90 % | ¥1.676,00 | ¥1.692,00 | ¥1.654,00 | 31,70K |
| 2026-09-29 | ¥1.667,00 | -2,06 % | ¥1.703,00 | ¥1.705,00 | ¥1.642,00 | 62,60K |
| 2026-09-28 | ¥1.702,00 | +1,19 % | ¥1.682,00 | ¥1.713,00 | ¥1.680,00 | 48,70K |
| 2026-09-25 | ¥1.682,00 | 0,00 % | ¥1.695,00 | ¥1.700,00 | ¥1.645,00 | 45,50K |
| 2026-09-24 | ¥1.682,00 | -1,92 % | ¥1.698,00 | ¥1.723,00 | ¥1.680,00 | 29,60K |
| 2026-09-18 | ¥1.715,00 | -0,98 % | ¥1.732,00 | ¥1.737,00 | ¥1.711,00 | 31,40K |
| 2026-09-17 | ¥1.732,00 | +1,35 % | ¥1.702,00 | ¥1.737,00 | ¥1.702,00 | 22,00K |
| 2026-09-16 | ¥1.709,00 | -0,35 % | ¥1.709,00 | ¥1.721,00 | ¥1.690,00 | 47,30K |
| 2026-09-15 | ¥1.715,00 | -0,17 % | ¥1.698,00 | ¥1.733,00 | ¥1.698,00 | 28,30K |
| 2026-09-14 | ¥1.718,00 | +3,25 % | ¥1.652,00 | ¥1.725,00 | ¥1.652,00 | 35,90K |
| 2026-09-11 | ¥1.664,00 | -0,95 % | ¥1.681,00 | ¥1.681,00 | ¥1.655,00 | 39,60K |
| 2026-09-10 | ¥1.680,00 | +0,36 % | ¥1.674,00 | ¥1.687,00 | ¥1.655,00 | 33,30K |
| 2026-09-09 | ¥1.674,00 | +1,39 % | ¥1.641,00 | ¥1.677,00 | ¥1.641,00 | 38,40K |
| 2026-09-08 | ¥1.651,00 | -2,48 % | ¥1.680,00 | ¥1.688,00 | ¥1.640,00 | 46,60K |
| 2026-09-07 | ¥1.693,00 | -2,53 % | ¥1.737,00 | ¥1.737,00 | ¥1.690,00 | 29,10K |
| 2026-09-04 | ¥1.737,00 | +0,81 % | ¥1.715,00 | ¥1.749,00 | ¥1.715,00 | 19,30K |
| 2026-09-03 | ¥1.723,00 | -0,40 % | ¥1.730,00 | ¥1.736,00 | ¥1.720,00 | 18,20K |
| 2026-09-02 | ¥1.730,00 | -2,09 % | ¥1.753,00 | ¥1.760,00 | ¥1.717,00 | 49,00K |
| 2026-09-01 | ¥1.767,00 | -2,38 % | ¥1.800,00 | ¥1.800,00 | ¥1.763,00 | 55,30K |
| 2026-08-31 | ¥1.810,00 | +1,34 % | ¥1.790,00 | ¥1.820,00 | ¥1.786,00 | 41,40K |
| 2026-08-28 | ¥1.786,00 | +0,11 % | ¥1.775,00 | ¥1.805,00 | ¥1.775,00 | 42,20K |
| 2026-08-27 | ¥1.784,00 | -0,22 % | ¥1.777,00 | ¥1.810,00 | ¥1.776,00 | 48,80K |
| 2026-08-26 | ¥1.788,00 | +0,51 % | ¥1.760,00 | ¥1.798,00 | ¥1.756,00 | 46,70K |
| 2026-08-25 | ¥1.779,00 | +1,48 % | ¥1.748,00 | ¥1.787,00 | ¥1.748,00 | 48,20K |
| 2026-08-24 | ¥1.753,00 | +3,30 % | ¥1.710,00 | ¥1.781,00 | ¥1.700,00 | 69,30K |
| 2026-08-21 | ¥1.697,00 | -0,70 % | ¥1.691,00 | ¥1.716,00 | ¥1.691,00 | 51,60K |
| 2026-08-20 | ¥1.709,00 | -1,95 % | ¥1.755,00 | ¥1.757,00 | ¥1.702,00 | 46,40K |
| 2026-08-19 | ¥1.743,00 | -1,64 % | ¥1.753,00 | ¥1.753,00 | ¥1.719,00 | 46,50K |
| 2026-08-18 | ¥1.772,00 | +3,50 % | ¥1.713,00 | ¥1.774,00 | ¥1.713,00 | 63,80K |
| 2026-08-17 | ¥1.712,00 | +1,00 % | ¥1.693,00 | ¥1.720,00 | ¥1.676,00 | 45,90K |
| 2026-08-14 | ¥1.695,00 | +3,67 % | ¥1.640,00 | ¥1.700,00 | ¥1.629,00 | 77,70K |
| 2026-08-13 | ¥1.635,00 | +0,99 % | ¥1.619,00 | ¥1.643,00 | ¥1.616,00 | 35,50K |
| 2026-08-12 | ¥1.619,00 | +0,75 % | ¥1.607,00 | ¥1.622,00 | ¥1.607,00 | 28,00K |
| 2026-08-10 | ¥1.607,00 | +0,88 % | ¥1.592,00 | ¥1.615,00 | ¥1.580,00 | 31,20K |
| 2026-08-07 | ¥1.593,00 | -0,56 % | ¥1.587,00 | ¥1.610,00 | ¥1.587,00 | 39,40K |
| 2026-08-06 | ¥1.602,00 | +0,82 % | ¥1.599,00 | ¥1.620,00 | ¥1.595,00 | 33,80K |
| 2026-08-05 | ¥1.589,00 | +3,65 % | ¥1.558,00 | ¥1.598,00 | ¥1.557,00 | 50,60K |
| 2026-08-04 | ¥1.533,00 | -0,20 % | ¥1.528,00 | ¥1.550,00 | ¥1.515,00 | 58,00K |
| 2026-08-03 | ¥1.536,00 | -1,66 % | ¥1.560,00 | ¥1.560,00 | ¥1.536,00 | 41,00K |
| 2026-07-31 | ¥1.562,00 | -1,08 % | ¥1.590,00 | ¥1.598,00 | ¥1.562,00 | 36,20K |
| 2026-07-30 | ¥1.579,00 | -0,13 % | ¥1.571,00 | ¥1.591,00 | ¥1.564,00 | 62,20K |
| 2026-07-29 | ¥1.581,00 | +0,96 % | ¥1.566,00 | ¥1.593,00 | ¥1.547,00 | 51,00K |
| 2026-07-28 | ¥1.566,00 | -1,51 % | ¥1.582,00 | ¥1.595,00 | ¥1.559,00 | 36,00K |
| 2026-07-27 | ¥1.590,00 | +1,53 % | ¥1.573,00 | ¥1.595,00 | ¥1.573,00 | 31,90K |
| 2026-07-24 | ¥1.566,00 | -0,19 % | ¥1.567,00 | ¥1.571,00 | ¥1.546,00 | 27,00K |
| 2026-07-23 | ¥1.569,00 | -0,32 % | ¥1.588,00 | ¥1.588,00 | ¥1.556,00 | 26,70K |
| 2026-07-22 | ¥1.574,00 | -1,13 % | ¥1.599,00 | ¥1.599,00 | ¥1.563,00 | 31,40K |
| 2026-07-21 | ¥1.592,00 | +0,82 % | ¥1.579,00 | ¥1.611,00 | ¥1.579,00 | 42,60K |
| 2026-07-17 | ¥1.579,00 | -0,25 % | ¥1.578,00 | ¥1.597,00 | ¥1.567,00 | 28,30K |
| 2026-07-16 | ¥1.583,00 | -1,06 % | ¥1.595,00 | ¥1.618,00 | ¥1.575,00 | 46,00K |
| 2026-07-15 | ¥1.600,00 | 0,00 % | ¥1.600,00 | ¥1.608,00 | ¥1.593,00 | 18,70K |
| 2026-07-14 | ¥1.600,00 | +1,78 % | ¥1.573,00 | ¥1.607,00 | ¥1.573,00 | 41,70K |
| 2026-07-13 | ¥1.572,00 | -0,69 % | ¥1.583,00 | ¥1.595,00 | ¥1.564,00 | 57,50K |
| 2026-07-10 | ¥1.583,00 | +1,34 % | ¥1.571,00 | ¥1.588,00 | ¥1.565,00 | 45,90K |
| 2026-07-09 | ¥1.562,00 | -0,57 % | ¥1.582,00 | ¥1.585,00 | ¥1.559,00 | 33,90K |
| 2026-07-08 | ¥1.571,00 | +0,45 % | ¥1.550,00 | ¥1.573,00 | ¥1.550,00 | 32,60K |
| 2026-07-07 | ¥1.564,00 | +1,43 % | ¥1.542,00 | ¥1.573,00 | ¥1.539,00 | 79,00K |
| 2026-07-06 | ¥1.542,00 | +2,66 % | ¥1.502,00 | ¥1.545,00 | ¥1.502,00 | 54,60K |
| 2026-07-03 | ¥1.502,00 | +0,13 % | ¥1.501,00 | ¥1.512,00 | ¥1.495,00 | 43,90K |
| 2026-07-02 | ¥1.500,00 | +0,07 % | ¥1.501,00 | ¥1.528,00 | ¥1.500,00 | 48,80K |
| 2026-07-01 | ¥1.499,00 | -0,20 % | ¥1.519,00 | ¥1.519,00 | ¥1.497,00 | 32,70K |
| 2026-06-30 | ¥1.502,00 | +0,81 % | ¥1.498,00 | ¥1.507,00 | ¥1.485,00 | 28,10K |
| 2026-06-29 | ¥1.490,00 | +1,57 % | ¥1.485,00 | ¥1.505,00 | ¥1.481,00 | 48,60K |
| 2026-06-26 | ¥1.467,00 | -0,14 % | ¥1.469,00 | ¥1.475,00 | ¥1.454,00 | 48,70K |
| 2026-06-25 | ¥1.469,00 | +0,48 % | ¥1.466,00 | ¥1.482,00 | ¥1.457,00 | 49,40K |
| 2026-06-24 | ¥1.462,00 | +0,34 % | ¥1.457,00 | ¥1.477,00 | ¥1.457,00 | 31,50K |
| 2026-06-23 | ¥1.457,00 | -2,54 % | ¥1.480,00 | ¥1.480,00 | ¥1.450,00 | 55,60K |
| 2026-06-22 | ¥1.495,00 | +0,81 % | ¥1.485,00 | ¥1.509,00 | ¥1.482,00 | 82,10K |
| 2026-06-19 | ¥1.483,00 | +2,21 % | ¥1.504,00 | ¥1.535,00 | ¥1.462,00 | 247,70K |
| 2026-06-18 | ¥1.451,00 | +0,35 % | ¥1.450,00 | ¥1.481,00 | ¥1.450,00 | 40,90K |
| 2026-06-17 | ¥1.446,00 | +1,97 % | ¥1.410,00 | ¥1.464,00 | ¥1.410,00 | 77,90K |
| 2026-06-16 | ¥1.418,00 | +3,65 % | ¥1.375,00 | ¥1.423,00 | ¥1.364,00 | 79,50K |
| 2026-06-15 | ¥1.368,00 | -5,00 % | ¥1.410,00 | ¥1.420,00 | ¥1.366,00 | 153,90K |
| 2026-06-12 | ¥1.440,00 | +1,34 % | ¥1.421,00 | ¥1.449,00 | ¥1.361,00 | 163,00K |
| 2026-06-11 | ¥1.421,00 | -1,52 % | ¥1.426,00 | ¥1.430,00 | ¥1.401,00 | 55,90K |
| 2026-06-10 | ¥1.443,00 | +1,19 % | ¥1.435,00 | ¥1.457,00 | ¥1.427,00 | 49,00K |
| 2026-06-09 | ¥1.426,00 | +0,42 % | ¥1.435,00 | ¥1.435,00 | ¥1.409,00 | 61,30K |
| 2026-06-08 | ¥1.420,00 | -1,46 % | ¥1.416,00 | ¥1.438,00 | ¥1.405,00 | 74,70K |
| 2026-06-05 | ¥1.441,00 | +2,71 % | ¥1.412,00 | ¥1.464,00 | ¥1.412,00 | 136,10K |
| 2026-06-04 | ¥1.403,00 | -2,30 % | ¥1.420,00 | ¥1.426,00 | ¥1.395,00 | 67,40K |
| 2026-06-03 | ¥1.436,00 | +0,77 % | ¥1.419,00 | ¥1.438,00 | ¥1.398,00 | 52,70K |
| 2026-06-02 | ¥1.425,00 | -0,56 % | ¥1.425,00 | ¥1.436,00 | ¥1.410,00 | 49,00K |
| 2026-06-01 | ¥1.433,00 | 0,00 % | ¥1.425,00 | ¥1.447,00 | ¥1.411,00 | 70,20K |
| 2026-05-29 | ¥1.433,00 | +1,70 % | ¥1.409,00 | ¥1.448,00 | ¥1.408,00 | 60,00K |
| 2026-05-28 | ¥1.409,00 | +0,21 % | ¥1.402,00 | ¥1.434,00 | ¥1.380,00 | 84,80K |
| 2026-05-27 | ¥1.406,00 | +0,79 % | ¥1.389,00 | ¥1.414,00 | ¥1.379,00 | 68,10K |
| 2026-05-26 | ¥1.395,00 | -0,78 % | ¥1.420,00 | ¥1.420,00 | ¥1.389,00 | 58,30K |
| 2026-05-25 | ¥1.406,00 | +2,70 % | ¥1.383,00 | ¥1.435,00 | ¥1.383,00 | 145,40K |
| 2026-05-22 | ¥1.369,00 | -6,68 % | ¥1.400,00 | ¥1.407,00 | ¥1.317,00 | 275,50K |