GMO Financial Gate, Inc. 4051
TSE · Japan · Kommerzielle Dienstleistungen
¥5.880,00-90,00 (-1,51 %)
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 | ¥5.880,00 | -1,51 % | ¥5.990,00 | ¥5.990,00 | ¥5.860,00 | 24,70K |
| 2026-10-01 | ¥5.970,00 | +0,17 % | ¥5.920,00 | ¥6.020,00 | ¥5.860,00 | 23,20K |
| 2026-09-30 | ¥5.960,00 | -0,33 % | ¥6.000,00 | ¥6.020,00 | ¥5.910,00 | 29,00K |
| 2026-09-29 | ¥5.980,00 | -3,55 % | ¥6.050,00 | ¥6.070,00 | ¥5.980,00 |
| 23,80K |
| 2026-09-28 | ¥6.200,00 | 0,00 % | ¥6.200,00 | ¥6.230,00 | ¥6.130,00 | 28,60K |
| 2026-09-25 | ¥6.200,00 | +0,49 % | ¥6.200,00 | ¥6.270,00 | ¥6.190,00 | 14,70K |
| 2026-09-24 | ¥6.170,00 | +1,82 % | ¥6.160,00 | ¥6.250,00 | ¥6.130,00 | 19,40K |
| 2026-09-18 | ¥6.060,00 | -1,78 % | ¥6.170,00 | ¥6.200,00 | ¥6.060,00 | 12,90K |
| 2026-09-17 | ¥6.170,00 | -0,64 % | ¥6.110,00 | ¥6.280,00 | ¥6.110,00 | 18,20K |
| 2026-09-16 | ¥6.210,00 | +5,25 % | ¥6.000,00 | ¥6.250,00 | ¥5.890,00 | 45,20K |
| 2026-09-15 | ¥5.900,00 | -0,84 % | ¥5.850,00 | ¥6.000,00 | ¥5.850,00 | 17,80K |
| 2026-09-14 | ¥5.950,00 | +1,71 % | ¥5.830,00 | ¥5.970,00 | ¥5.790,00 | 23,80K |
| 2026-09-11 | ¥5.850,00 | +0,34 % | ¥5.930,00 | ¥6.100,00 | ¥5.790,00 | 94,90K |
| 2026-09-10 | ¥5.830,00 | -0,85 % | ¥5.810,00 | ¥5.890,00 | ¥5.790,00 | 29,20K |
| 2026-09-09 | ¥5.880,00 | -1,18 % | ¥5.880,00 | ¥5.930,00 | ¥5.800,00 | 30,90K |
| 2026-09-08 | ¥5.950,00 | -0,50 % | ¥5.930,00 | ¥6.030,00 | ¥5.900,00 | 31,40K |
| 2026-09-07 | ¥5.980,00 | -1,81 % | ¥6.030,00 | ¥6.060,00 | ¥5.930,00 | 38,30K |
| 2026-09-04 | ¥6.090,00 | +1,00 % | ¥6.050,00 | ¥6.230,00 | ¥6.050,00 | 22,70K |
| 2026-09-03 | ¥6.030,00 | -0,99 % | ¥6.190,00 | ¥6.240,00 | ¥6.030,00 | 27,20K |
| 2026-09-02 | ¥6.090,00 | -3,49 % | ¥6.410,00 | ¥6.420,00 | ¥6.090,00 | 49,30K |
| 2026-09-01 | ¥6.310,00 | -4,54 % | ¥6.600,00 | ¥6.700,00 | ¥6.310,00 | 45,30K |
| 2026-08-31 | ¥6.610,00 | -0,45 % | ¥6.640,00 | ¥6.720,00 | ¥6.550,00 | 28,50K |
| 2026-08-28 | ¥6.640,00 | +3,43 % | ¥6.420,00 | ¥6.690,00 | ¥6.420,00 | 35,70K |
| 2026-08-27 | ¥6.420,00 | -0,62 % | ¥6.460,00 | ¥6.610,00 | ¥6.370,00 | 23,50K |
| 2026-08-26 | ¥6.460,00 | -1,67 % | ¥6.470,00 | ¥6.590,00 | ¥6.460,00 | 13,70K |
| 2026-08-25 | ¥6.570,00 | -0,76 % | ¥6.520,00 | ¥6.620,00 | ¥6.410,00 | 24,00K |
| 2026-08-24 | ¥6.620,00 | -0,90 % | ¥6.660,00 | ¥6.720,00 | ¥6.550,00 | 24,40K |
| 2026-08-21 | ¥6.680,00 | -2,48 % | ¥6.750,00 | ¥6.840,00 | ¥6.680,00 | 16,20K |
| 2026-08-20 | ¥6.850,00 | +3,01 % | ¥6.550,00 | ¥6.860,00 | ¥6.520,00 | 44,40K |
| 2026-08-19 | ¥6.650,00 | -3,34 % | ¥6.780,00 | ¥6.820,00 | ¥6.510,00 | 34,00K |
| 2026-08-18 | ¥6.880,00 | +1,93 % | ¥6.670,00 | ¥6.930,00 | ¥6.540,00 | 45,20K |
| 2026-08-17 | ¥6.750,00 | -0,59 % | ¥6.790,00 | ¥6.880,00 | ¥6.680,00 | 29,00K |
| 2026-08-14 | ¥6.790,00 | -2,58 % | ¥6.870,00 | ¥6.900,00 | ¥6.600,00 | 70,70K |
| 2026-08-13 | ¥6.970,00 | +2,35 % | ¥6.860,00 | ¥7.060,00 | ¥6.730,00 | 55,70K |
| 2026-08-12 | ¥6.810,00 | +3,03 % | ¥6.670,00 | ¥6.860,00 | ¥6.550,00 | 35,60K |
| 2026-08-10 | ¥6.610,00 | -1,34 % | ¥6.610,00 | ¥6.850,00 | ¥6.530,00 | 28,10K |
| 2026-08-07 | ¥6.700,00 | -1,18 % | ¥6.850,00 | ¥6.850,00 | ¥6.590,00 | 24,90K |
| 2026-08-06 | ¥6.780,00 | +1,35 % | ¥6.680,00 | ¥6.800,00 | ¥6.580,00 | 21,00K |
| 2026-08-05 | ¥6.690,00 | +3,56 % | ¥6.460,00 | ¥6.780,00 | ¥6.460,00 | 26,70K |
| 2026-08-04 | ¥6.460,00 | +3,36 % | ¥6.250,00 | ¥6.550,00 | ¥6.250,00 | 23,00K |
| 2026-08-03 | ¥6.250,00 | -2,65 % | ¥6.210,00 | ¥6.290,00 | ¥6.120,00 | 29,80K |
| 2026-07-31 | ¥6.420,00 | +1,26 % | ¥6.440,00 | ¥6.490,00 | ¥6.340,00 | 21,60K |
| 2026-07-30 | ¥6.340,00 | +2,26 % | ¥6.200,00 | ¥6.440,00 | ¥6.080,00 | 33,30K |
| 2026-07-29 | ¥6.200,00 | +1,81 % | ¥6.060,00 | ¥6.210,00 | ¥6.000,00 | 25,90K |
| 2026-07-28 | ¥6.090,00 | -1,77 % | ¥6.200,00 | ¥6.220,00 | ¥6.090,00 | 19,90K |
| 2026-07-27 | ¥6.200,00 | +1,81 % | ¥6.090,00 | ¥6.200,00 | ¥6.050,00 | 22,20K |
| 2026-07-24 | ¥6.090,00 | -4,25 % | ¥6.260,00 | ¥6.260,00 | ¥6.010,00 | 35,20K |
| 2026-07-23 | ¥6.360,00 | -2,30 % | ¥6.510,00 | ¥6.510,00 | ¥6.300,00 | 27,20K |
| 2026-07-22 | ¥6.510,00 | -0,76 % | ¥6.660,00 | ¥6.660,00 | ¥6.470,00 | 28,40K |
| 2026-07-21 | ¥6.560,00 | -1,20 % | ¥6.540,00 | ¥6.710,00 | ¥6.540,00 | 22,30K |
| 2026-07-17 | ¥6.640,00 | -1,34 % | ¥6.730,00 | ¥6.730,00 | ¥6.480,00 | 38,70K |
| 2026-07-16 | ¥6.730,00 | -1,61 % | ¥7.000,00 | ¥7.030,00 | ¥6.700,00 | 29,30K |
| 2026-07-15 | ¥6.840,00 | -0,58 % | ¥6.880,00 | ¥6.890,00 | ¥6.780,00 | 26,50K |
| 2026-07-14 | ¥6.880,00 | +1,47 % | ¥6.880,00 | ¥6.930,00 | ¥6.790,00 | 15,60K |
| 2026-07-13 | ¥6.780,00 | +0,15 % | ¥6.810,00 | ¥6.880,00 | ¥6.710,00 | 19,20K |
| 2026-07-10 | ¥6.770,00 | -0,15 % | ¥6.720,00 | ¥6.850,00 | ¥6.660,00 | 23,60K |
| 2026-07-09 | ¥6.780,00 | -0,44 % | ¥6.980,00 | ¥6.980,00 | ¥6.750,00 | 24,90K |
| 2026-07-08 | ¥6.810,00 | -0,73 % | ¥6.820,00 | ¥6.930,00 | ¥6.750,00 | 26,80K |
| 2026-07-07 | ¥6.860,00 | -1,86 % | ¥7.040,00 | ¥7.110,00 | ¥6.860,00 | 41,00K |
| 2026-07-06 | ¥6.990,00 | +1,30 % | ¥6.990,00 | ¥7.090,00 | ¥6.910,00 | 32,60K |
| 2026-07-03 | ¥6.900,00 | -1,71 % | ¥7.000,00 | ¥7.090,00 | ¥6.820,00 | 33,90K |
| 2026-07-02 | ¥7.020,00 | +4,31 % | ¥6.830,00 | ¥7.060,00 | ¥6.820,00 | 40,70K |
| 2026-07-01 | ¥6.730,00 | -1,75 % | ¥6.870,00 | ¥6.870,00 | ¥6.640,00 | 22,30K |
| 2026-06-30 | ¥6.850,00 | +1,18 % | ¥6.770,00 | ¥6.990,00 | ¥6.610,00 | 51,60K |
| 2026-06-29 | ¥6.770,00 | +3,04 % | ¥6.670,00 | ¥6.830,00 | ¥6.580,00 | 30,00K |
| 2026-06-26 | ¥6.570,00 | +0,92 % | ¥6.510,00 | ¥6.690,00 | ¥6.470,00 | 41,20K |
| 2026-06-25 | ¥6.510,00 | +2,20 % | ¥6.470,00 | ¥6.600,00 | ¥6.340,00 | 35,90K |
| 2026-06-24 | ¥6.370,00 | +2,25 % | ¥6.330,00 | ¥6.490,00 | ¥6.240,00 | 29,10K |
| 2026-06-23 | ¥6.230,00 | -2,50 % | ¥6.330,00 | ¥6.340,00 | ¥6.170,00 | 24,10K |
| 2026-06-22 | ¥6.390,00 | -3,33 % | ¥6.610,00 | ¥6.700,00 | ¥6.330,00 | 36,70K |
| 2026-06-19 | ¥6.610,00 | -0,75 % | ¥6.760,00 | ¥6.760,00 | ¥6.500,00 | 32,40K |
| 2026-06-18 | ¥6.660,00 | +2,46 % | ¥6.550,00 | ¥6.840,00 | ¥6.510,00 | 56,10K |
| 2026-06-17 | ¥6.500,00 | +5,35 % | ¥6.210,00 | ¥6.500,00 | ¥6.150,00 | 65,80K |
| 2026-06-16 | ¥6.170,00 | +2,49 % | ¥6.090,00 | ¥6.210,00 | ¥5.990,00 | 66,60K |
| 2026-06-15 | ¥6.020,00 | +0,33 % | ¥6.000,00 | ¥6.030,00 | ¥5.940,00 | 26,20K |
| 2026-06-12 | ¥6.000,00 | -0,66 % | ¥5.940,00 | ¥6.030,00 | ¥5.840,00 | 38,80K |
| 2026-06-11 | ¥6.040,00 | +2,37 % | ¥5.900,00 | ¥6.190,00 | ¥5.790,00 | 66,00K |
| 2026-06-10 | ¥5.900,00 | +4,61 % | ¥5.640,00 | ¥5.930,00 | ¥5.630,00 | 41,20K |
| 2026-06-09 | ¥5.640,00 | +0,71 % | ¥5.630,00 | ¥5.650,00 | ¥5.460,00 | 34,30K |
| 2026-06-08 | ¥5.600,00 | -3,61 % | ¥5.780,00 | ¥5.900,00 | ¥5.550,00 | 27,10K |
| 2026-06-05 | ¥5.810,00 | +0,52 % | ¥5.750,00 | ¥5.960,00 | ¥5.750,00 | 38,90K |
| 2026-06-04 | ¥5.780,00 | +2,12 % | ¥5.660,00 | ¥5.800,00 | ¥5.470,00 | 32,30K |
| 2026-06-03 | ¥5.660,00 | -4,23 % | ¥5.910,00 | ¥5.910,00 | ¥5.640,00 | 24,40K |
| 2026-06-02 | ¥5.910,00 | +0,17 % | ¥5.810,00 | ¥5.960,00 | ¥5.750,00 | 15,50K |
| 2026-06-01 | ¥5.900,00 | 0,00 % | ¥5.900,00 | ¥6.020,00 | ¥5.800,00 | 47,10K |
| 2026-05-29 | ¥5.900,00 | 0,00 % | ¥5.900,00 | ¥6.030,00 | ¥5.850,00 | 26,60K |
| 2026-05-28 | ¥5.900,00 | +2,08 % | ¥5.700,00 | ¥5.900,00 | ¥5.690,00 | 27,40K |
| 2026-05-27 | ¥5.780,00 | -0,17 % | ¥5.730,00 | ¥5.780,00 | ¥5.720,00 | 12,40K |
| 2026-05-26 | ¥5.790,00 | 0,00 % | ¥5.760,00 | ¥5.860,00 | ¥5.660,00 | 18,40K |
| 2026-05-25 | ¥5.790,00 | -0,69 % | ¥5.870,00 | ¥5.870,00 | ¥5.620,00 | 26,80K |