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 | ¥130,00 | -0,76 % | ¥129,00 | ¥132,00 | ¥129,00 | 266,90K |
| 2026-10-01 | ¥131,00 | +1,55 % | ¥130,00 | ¥131,00 | ¥129,00 | 188,20K |
| 2026-09-30 | ¥129,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥129,00 | 106,20K |
| 2026-09-29 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥127,00 | 117,30K |
| 2026-09-28 | ¥130,00 | -2,26 % | ¥131,00 | ¥132,00 | ¥130,00 | 33,30K |
| 2026-09-25 | ¥133,00 | +1,53 % | ¥132,00 | ¥133,00 | ¥131,00 | 45,30K |
| 2026-09-24 | ¥131,00 | -3,68 % | ¥135,00 | ¥135,00 | ¥131,00 | 168,50K |
| 2026-09-18 | ¥136,00 | 0,00 % | ¥136,00 | ¥137,00 | ¥135,00 | 171,30K |
| 2026-09-17 | ¥136,00 | +0,74 % | ¥134,00 | ¥136,00 | ¥134,00 | 230,70K |
| 2026-09-16 | ¥135,00 | +1,50 % | ¥134,00 | ¥136,00 | ¥134,00 | 201,00K |
| 2026-09-15 | ¥133,00 | 0,00 % | ¥133,00 | ¥135,00 | ¥132,00 | 245,30K |
| 2026-09-14 | ¥133,00 | +3,91 % | ¥131,00 | ¥133,00 | ¥129,00 | 268,00K |
| 2026-09-11 | ¥128,00 | -2,29 % | ¥131,00 | ¥132,00 | ¥122,00 | 445,20K |
| 2026-09-10 | ¥131,00 | +0,77 % | ¥131,00 | ¥132,00 | ¥129,00 | 243,80K |
| 2026-09-09 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 134,80K |
| 2026-09-08 | ¥130,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥129,00 | 225,30K |
| 2026-09-07 | ¥130,00 | -0,76 % | ¥131,00 | ¥131,00 | ¥128,00 | 239,40K |
| 2026-09-04 | ¥131,00 | +1,55 % | ¥129,00 | ¥131,00 | ¥129,00 | 255,50K |
| 2026-09-03 | ¥129,00 | +1,57 % | ¥128,00 | ¥129,00 | ¥127,00 | 215,30K |
| 2026-09-02 | ¥127,00 | -2,31 % | ¥130,00 | ¥130,00 | ¥127,00 | 305,40K |
| 2026-09-01 | ¥130,00 | -0,76 % | ¥131,00 | ¥131,00 | ¥129,00 | 208,80K |
| 2026-08-31 | ¥131,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 193,10K |
| 2026-08-28 | ¥131,00 | +0,77 % | ¥131,00 | ¥132,00 | ¥130,00 | 190,70K |
| 2026-08-27 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥128,00 | 125,00K |
| 2026-08-26 | ¥129,00 | +0,78 % | ¥128,00 | ¥131,00 | ¥128,00 | 171,10K |
| 2026-08-25 | ¥128,00 | -1,54 % | ¥130,00 | ¥131,00 | ¥128,00 | 235,60K |
| 2026-08-24 | ¥130,00 | +1,56 % | ¥128,00 | ¥132,00 | ¥128,00 | 420,50K |
| 2026-08-21 | ¥128,00 | 0,00 % | ¥128,00 | ¥130,00 | ¥125,00 | 325,50K |
| 2026-08-20 | ¥128,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥127,00 | 198,60K |
| 2026-08-19 | ¥128,00 | 0,00 % | ¥128,00 | ¥130,00 | ¥126,00 | 214,00K |
| 2026-08-18 | ¥128,00 | +0,79 % | ¥127,00 | ¥130,00 | ¥127,00 | 200,00K |
| 2026-08-17 | ¥127,00 | -1,55 % | ¥129,00 | ¥130,00 | ¥126,00 | 254,70K |
| 2026-08-14 | ¥129,00 | +3,20 % | ¥125,00 | ¥130,00 | ¥124,00 | 317,00K |
| 2026-08-13 | ¥125,00 | +0,81 % | ¥125,00 | ¥126,00 | ¥124,00 | 168,50K |
| 2026-08-12 | ¥124,00 | +1,64 % | ¥122,00 | ¥125,00 | ¥122,00 | 290,80K |
| 2026-08-10 | ¥122,00 | +4,27 % | ¥119,00 | ¥123,00 | ¥118,00 | 364,10K |
| 2026-08-07 | ¥117,00 | 0,00 % | ¥118,00 | ¥124,00 | ¥114,00 | 341,90K |
| 2026-08-06 | ¥117,00 | -0,85 % | ¥117,00 | ¥119,00 | ¥117,00 | 194,50K |
| 2026-08-05 | ¥118,00 | +0,85 % | ¥117,00 | ¥118,00 | ¥117,00 | 94,00K |
| 2026-08-04 | ¥117,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥117,00 | 137,30K |
| 2026-08-03 | ¥118,00 | 0,00 % | ¥118,00 | ¥118,00 | ¥117,00 | 122,50K |
| 2026-07-31 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 185,20K |
| 2026-07-30 | ¥118,00 | 0,00 % | ¥117,00 | ¥120,00 | ¥117,00 | 172,20K |
| 2026-07-29 | ¥118,00 | 0,00 % | ¥118,00 | ¥118,00 | ¥117,00 | 79,30K |
| 2026-07-28 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥118,00 | 176,20K |
| 2026-07-27 | ¥119,00 | +1,71 % | ¥117,00 | ¥120,00 | ¥116,00 | 253,00K |
| 2026-07-24 | ¥117,00 | -0,85 % | ¥119,00 | ¥119,00 | ¥117,00 | 202,00K |
| 2026-07-23 | ¥118,00 | -1,67 % | ¥118,00 | ¥119,00 | ¥118,00 | 172,90K |
| 2026-07-22 | ¥120,00 | +2,56 % | ¥117,00 | ¥120,00 | ¥116,00 | 244,20K |
| 2026-07-21 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥115,00 | 112,80K |
| 2026-07-17 | ¥116,00 | -2,52 % | ¥119,00 | ¥119,00 | ¥115,00 | 347,10K |
| 2026-07-16 | ¥119,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥119,00 | 404,70K |
| 2026-07-15 | ¥120,00 | +2,56 % | ¥118,00 | ¥127,00 | ¥117,00 | 527,40K |
| 2026-07-14 | ¥117,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥116,00 | 116,60K |
| 2026-07-13 | ¥117,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥116,00 | 135,10K |
| 2026-07-10 | ¥117,00 | +2,63 % | ¥114,00 | ¥117,00 | ¥114,00 | 94,90K |
| 2026-07-09 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥114,00 | 71,50K |
| 2026-07-08 | ¥114,00 | -0,87 % | ¥114,00 | ¥115,00 | ¥114,00 | 64,30K |
| 2026-07-07 | ¥115,00 | +0,88 % | ¥114,00 | ¥115,00 | ¥113,00 | 90,70K |
| 2026-07-06 | ¥114,00 | +0,88 % | ¥114,00 | ¥115,00 | ¥113,00 | 151,20K |
| 2026-07-03 | ¥113,00 | 0,00 % | ¥112,00 | ¥115,00 | ¥112,00 | 170,30K |
| 2026-07-02 | ¥113,00 | +0,89 % | ¥112,00 | ¥115,00 | ¥112,00 | 176,30K |
| 2026-07-01 | ¥112,00 | 0,00 % | ¥113,00 | ¥114,00 | ¥112,00 | 106,40K |
| 2026-06-30 | ¥112,00 | 0,00 % | ¥112,00 | ¥116,00 | ¥111,00 | 108,70K |
| 2026-06-29 | ¥112,00 | +1,82 % | ¥111,00 | ¥112,00 | ¥111,00 | 87,90K |
| 2026-06-26 | ¥110,00 | -0,90 % | ¥110,00 | ¥111,00 | ¥109,00 | 113,40K |
| 2026-06-25 | ¥111,00 | 0,00 % | ¥112,00 | ¥112,00 | ¥111,00 | 105,40K |
| 2026-06-24 | ¥111,00 | +1,83 % | ¥110,00 | ¥112,00 | ¥110,00 | 165,60K |
| 2026-06-23 | ¥109,00 | -1,80 % | ¥111,00 | ¥112,00 | ¥108,00 | 235,00K |
| 2026-06-22 | ¥111,00 | -1,77 % | ¥113,00 | ¥114,00 | ¥111,00 | 229,10K |
| 2026-06-19 | ¥113,00 | -1,74 % | ¥114,00 | ¥115,00 | ¥113,00 | 223,60K |
| 2026-06-18 | ¥115,00 | -0,86 % | ¥115,00 | ¥116,00 | ¥115,00 | 64,50K |
| 2026-06-17 | ¥116,00 | +2,65 % | ¥113,00 | ¥117,00 | ¥113,00 | 111,30K |
| 2026-06-16 | ¥113,00 | -2,59 % | ¥117,00 | ¥117,00 | ¥113,00 | 170,90K |
| 2026-06-15 | ¥116,00 | +0,87 % | ¥115,00 | ¥116,00 | ¥115,00 | 119,50K |
| 2026-06-12 | ¥115,00 | -1,71 % | ¥116,00 | ¥117,00 | ¥115,00 | 187,80K |
| 2026-06-11 | ¥117,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥116,00 | 142,20K |
| 2026-06-10 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 105,00K |
| 2026-06-09 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥117,00 | 101,80K |
| 2026-06-08 | ¥119,00 | -2,46 % | ¥120,00 | ¥120,00 | ¥117,00 | 116,10K |
| 2026-06-05 | ¥122,00 | +3,39 % | ¥118,00 | ¥122,00 | ¥118,00 | 131,50K |
| 2026-06-04 | ¥118,00 | -0,84 % | ¥120,00 | ¥120,00 | ¥117,00 | 70,80K |
| 2026-06-03 | ¥119,00 | -0,83 % | ¥120,00 | ¥120,00 | ¥118,00 | 87,20K |
| 2026-06-02 | ¥120,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 111,80K |
| 2026-06-01 | ¥120,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥118,00 | 116,70K |
| 2026-05-29 | ¥121,00 | 0,00 % | ¥122,00 | ¥122,00 | ¥120,00 | 103,40K |
| 2026-05-28 | ¥121,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥119,00 | 102,50K |
| 2026-05-27 | ¥121,00 | 0,00 % | ¥122,00 | ¥122,00 | ¥118,00 | 100,00K |
| 2026-05-26 | ¥121,00 | -0,82 % | ¥121,00 | ¥122,00 | ¥121,00 | 87,80K |
| 2026-05-25 | ¥122,00 | -1,61 % | ¥124,00 | ¥124,00 | ¥121,00 | 107,50K |