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 | ¥3.785,00 | +0,53 % | ¥3.710,00 | ¥3.825,00 | ¥3.675,00 | 70,70K |
| 2026-10-01 | ¥3.765,00 | +1,35 % | ¥3.690,00 | ¥3.765,00 | ¥3.600,00 | 109,80K |
| 2026-09-30 | ¥3.715,00 | +3,05 % | ¥3.630,00 | ¥3.735,00 | ¥3.625,00 | 114,00K |
| 2026-09-29 | ¥3.605,00 | -0,69 % | ¥3.580,00 | ¥3.645,00 | ¥3.570,00 | 74,00K |
| 2026-09-28 | ¥3.630,00 | +0,14 % | ¥3.640,00 | ¥3.690,00 | ¥3.620,00 | 123,60K |
| 2026-09-25 | ¥3.625,00 | -0,14 % | ¥3.635,00 | ¥3.745,00 | ¥3.615,00 | 153,10K |
| 2026-09-24 | ¥3.630,00 | +1,26 % | ¥3.570,00 | ¥3.630,00 | ¥3.555,00 | 91,10K |
| 2026-09-18 | ¥3.585,00 | -0,14 % | ¥3.605,00 | ¥3.625,00 | ¥3.535,00 | 79,30K |
| 2026-09-17 | ¥3.590,00 | +1,27 % | ¥3.555,00 | ¥3.605,00 | ¥3.545,00 | 82,80K |
| 2026-09-16 | ¥3.545,00 | +1,87 % | ¥3.490,00 | ¥3.560,00 | ¥3.490,00 | 77,40K |
| 2026-09-15 | ¥3.480,00 | +2,20 % | ¥3.375,00 | ¥3.485,00 | ¥3.355,00 | 54,10K |
| 2026-09-14 | ¥3.405,00 | -0,44 % | ¥3.415,00 | ¥3.445,00 | ¥3.355,00 | 61,10K |
| 2026-09-11 | ¥3.420,00 | -3,66 % | ¥3.450,00 | ¥3.560,00 | ¥3.410,00 | 97,40K |
| 2026-09-10 | ¥3.550,00 | +1,57 % | ¥3.490,00 | ¥3.550,00 | ¥3.480,00 | 57,60K |
| 2026-09-09 | ¥3.495,00 | +1,45 % | ¥3.500,00 | ¥3.555,00 | ¥3.470,00 | 89,50K |
| 2026-09-08 | ¥3.445,00 | -1,71 % | ¥3.510,00 | ¥3.540,00 | ¥3.445,00 | 77,90K |
| 2026-09-07 | ¥3.505,00 | -0,28 % | ¥3.515,00 | ¥3.610,00 | ¥3.485,00 | 125,70K |
| 2026-09-04 | ¥3.515,00 | +4,77 % | ¥3.380,00 | ¥3.525,00 | ¥3.310,00 | 140,90K |
| 2026-09-03 | ¥3.355,00 | +0,45 % | ¥3.400,00 | ¥3.400,00 | ¥3.350,00 | 45,00K |
| 2026-09-02 | ¥3.340,00 | -3,05 % | ¥3.405,00 | ¥3.420,00 | ¥3.340,00 | 65,20K |
| 2026-09-01 | ¥3.445,00 | +1,47 % | ¥3.390,00 | ¥3.465,00 | ¥3.370,00 | 51,10K |
| 2026-08-31 | ¥3.395,00 | +1,34 % | ¥3.320,00 | ¥3.420,00 | ¥3.300,00 | 77,10K |
| 2026-08-28 | ¥3.350,00 | -0,59 % | ¥3.370,00 | ¥3.395,00 | ¥3.325,00 | 47,80K |
| 2026-08-27 | ¥3.370,00 | 0,00 % | ¥3.370,00 | ¥3.420,00 | ¥3.345,00 | 41,20K |
| 2026-08-26 | ¥3.370,00 | -0,44 % | ¥3.385,00 | ¥3.410,00 | ¥3.370,00 | 32,60K |
| 2026-08-25 | ¥3.385,00 | -0,59 % | ¥3.410,00 | ¥3.435,00 | ¥3.365,00 | 31,40K |
| 2026-08-24 | ¥3.405,00 | +0,15 % | ¥3.405,00 | ¥3.420,00 | ¥3.350,00 | 63,30K |
| 2026-08-21 | ¥3.400,00 | +0,74 % | ¥3.345,00 | ¥3.405,00 | ¥3.315,00 | 47,50K |
| 2026-08-20 | ¥3.375,00 | +2,74 % | ¥3.330,00 | ¥3.385,00 | ¥3.265,00 | 49,40K |
| 2026-08-19 | ¥3.285,00 | -4,23 % | ¥3.375,00 | ¥3.375,00 | ¥3.280,00 | 69,90K |
| 2026-08-18 | ¥3.430,00 | -0,29 % | ¥3.440,00 | ¥3.485,00 | ¥3.395,00 | 70,10K |
| 2026-08-17 | ¥3.440,00 | +1,62 % | ¥3.335,00 | ¥3.440,00 | ¥3.330,00 | 72,10K |
| 2026-08-14 | ¥3.385,00 | +2,42 % | ¥3.305,00 | ¥3.390,00 | ¥3.305,00 | 76,10K |
| 2026-08-13 | ¥3.305,00 | +0,92 % | ¥3.280,00 | ¥3.345,00 | ¥3.250,00 | 91,20K |
| 2026-08-12 | ¥3.275,00 | +2,34 % | ¥3.235,00 | ¥3.280,00 | ¥3.170,00 | 116,10K |
| 2026-08-10 | ¥3.200,00 | -9,35 % | ¥3.120,00 | ¥3.240,00 | ¥3.080,00 | 292,50K |
| 2026-08-07 | ¥3.530,00 | -0,28 % | ¥3.550,00 | ¥3.555,00 | ¥3.440,00 | 91,80K |
| 2026-08-06 | ¥3.540,00 | -0,28 % | ¥3.570,00 | ¥3.610,00 | ¥3.500,00 | 65,10K |
| 2026-08-05 | ¥3.550,00 | +5,34 % | ¥3.440,00 | ¥3.565,00 | ¥3.415,00 | 95,30K |
| 2026-08-04 | ¥3.370,00 | +3,22 % | ¥3.270,00 | ¥3.395,00 | ¥3.265,00 | 88,10K |
| 2026-08-03 | ¥3.265,00 | +1,87 % | ¥3.160,00 | ¥3.280,00 | ¥3.140,00 | 95,90K |
| 2026-07-31 | ¥3.205,00 | +2,56 % | ¥3.265,00 | ¥3.265,00 | ¥3.175,00 | 69,10K |
| 2026-07-30 | ¥3.125,00 | +0,48 % | ¥3.090,00 | ¥3.165,00 | ¥3.070,00 | 62,30K |
| 2026-07-29 | ¥3.110,00 | -2,05 % | ¥3.190,00 | ¥3.190,00 | ¥2.982,00 | 145,10K |
| 2026-07-28 | ¥3.175,00 | -4,08 % | ¥3.240,00 | ¥3.240,00 | ¥3.150,00 | 68,60K |
| 2026-07-27 | ¥3.310,00 | +1,22 % | ¥3.330,00 | ¥3.330,00 | ¥3.230,00 | 54,40K |
| 2026-07-24 | ¥3.270,00 | -1,95 % | ¥3.310,00 | ¥3.310,00 | ¥3.240,00 | 59,50K |
| 2026-07-23 | ¥3.335,00 | -1,48 % | ¥3.385,00 | ¥3.420,00 | ¥3.320,00 | 39,20K |
| 2026-07-22 | ¥3.385,00 | +0,74 % | ¥3.390,00 | ¥3.445,00 | ¥3.360,00 | 58,50K |
| 2026-07-21 | ¥3.360,00 | +4,19 % | ¥3.295,00 | ¥3.375,00 | ¥3.235,00 | 91,90K |
| 2026-07-17 | ¥3.225,00 | -4,16 % | ¥3.320,00 | ¥3.340,00 | ¥3.145,00 | 85,20K |
| 2026-07-16 | ¥3.365,00 | -1,61 % | ¥3.400,00 | ¥3.400,00 | ¥3.345,00 | 41,30K |
| 2026-07-15 | ¥3.420,00 | +3,01 % | ¥3.330,00 | ¥3.425,00 | ¥3.330,00 | 54,80K |
| 2026-07-14 | ¥3.320,00 | +2,63 % | ¥3.240,00 | ¥3.335,00 | ¥3.205,00 | 59,60K |
| 2026-07-13 | ¥3.235,00 | -2,41 % | ¥3.320,00 | ¥3.375,00 | ¥3.215,00 | 70,90K |
| 2026-07-10 | ¥3.315,00 | +0,61 % | ¥3.340,00 | ¥3.350,00 | ¥3.310,00 | 42,60K |
| 2026-07-09 | ¥3.295,00 | +0,30 % | ¥3.325,00 | ¥3.340,00 | ¥3.250,00 | 60,70K |
| 2026-07-08 | ¥3.285,00 | -3,24 % | ¥3.370,00 | ¥3.405,00 | ¥3.285,00 | 110,60K |
| 2026-07-07 | ¥3.395,00 | -2,16 % | ¥3.475,00 | ¥3.495,00 | ¥3.370,00 | 74,90K |
| 2026-07-06 | ¥3.470,00 | -3,07 % | ¥3.570,00 | ¥3.600,00 | ¥3.425,00 | 91,60K |
| 2026-07-03 | ¥3.580,00 | +0,70 % | ¥3.525,00 | ¥3.580,00 | ¥3.485,00 | 49,80K |
| 2026-07-02 | ¥3.555,00 | -0,70 % | ¥3.530,00 | ¥3.595,00 | ¥3.480,00 | 85,20K |
| 2026-07-01 | ¥3.580,00 | -0,28 % | ¥3.630,00 | ¥3.670,00 | ¥3.560,00 | 45,40K |
| 2026-06-30 | ¥3.590,00 | -1,51 % | ¥3.675,00 | ¥3.685,00 | ¥3.520,00 | 103,70K |
| 2026-06-29 | ¥3.645,00 | +0,28 % | ¥3.670,00 | ¥3.685,00 | ¥3.545,00 | 97,60K |
| 2026-06-26 | ¥3.635,00 | -2,81 % | ¥3.740,00 | ¥3.755,00 | ¥3.605,00 | 60,00K |
| 2026-06-25 | ¥3.740,00 | +3,03 % | ¥3.730,00 | ¥3.765,00 | ¥3.675,00 | 69,60K |
| 2026-06-24 | ¥3.630,00 | -1,89 % | ¥3.650,00 | ¥3.720,00 | ¥3.600,00 | 73,50K |
| 2026-06-23 | ¥3.700,00 | -1,99 % | ¥3.800,00 | ¥3.865,00 | ¥3.680,00 | 115,90K |
| 2026-06-22 | ¥3.775,00 | -0,79 % | ¥3.825,00 | ¥3.875,00 | ¥3.765,00 | 78,90K |
| 2026-06-19 | ¥3.805,00 | -0,78 % | ¥3.880,00 | ¥3.930,00 | ¥3.770,00 | 109,90K |
| 2026-06-18 | ¥3.835,00 | +5,07 % | ¥3.700,00 | ¥3.850,00 | ¥3.670,00 | 148,60K |
| 2026-06-17 | ¥3.650,00 | +0,55 % | ¥3.625,00 | ¥3.730,00 | ¥3.610,00 | 68,20K |
| 2026-06-16 | ¥3.630,00 | -1,09 % | ¥3.650,00 | ¥3.650,00 | ¥3.570,00 | 69,60K |
| 2026-06-15 | ¥3.670,00 | +1,94 % | ¥3.700,00 | ¥3.745,00 | ¥3.635,00 | 105,80K |
| 2026-06-12 | ¥3.600,00 | +2,56 % | ¥3.580,00 | ¥3.650,00 | ¥3.530,00 | 100,00K |
| 2026-06-11 | ¥3.510,00 | -1,40 % | ¥3.470,00 | ¥3.550,00 | ¥3.360,00 | 115,70K |
| 2026-06-10 | ¥3.560,00 | +0,28 % | ¥3.485,00 | ¥3.635,00 | ¥3.475,00 | 103,00K |
| 2026-06-09 | ¥3.550,00 | +1,57 % | ¥3.555,00 | ¥3.685,00 | ¥3.465,00 | 248,40K |
| 2026-06-08 | ¥3.495,00 | +4,80 % | ¥3.230,00 | ¥3.495,00 | ¥3.205,00 | 208,10K |
| 2026-06-05 | ¥3.335,00 | +1,68 % | ¥3.260,00 | ¥3.345,00 | ¥3.225,00 | 55,70K |
| 2026-06-04 | ¥3.280,00 | -1,80 % | ¥3.300,00 | ¥3.310,00 | ¥3.225,00 | 73,20K |
| 2026-06-03 | ¥3.340,00 | +4,21 % | ¥3.255,00 | ¥3.370,00 | ¥3.230,00 | 142,10K |
| 2026-06-02 | ¥3.205,00 | -1,69 % | ¥3.255,00 | ¥3.255,00 | ¥3.125,00 | 67,70K |
| 2026-06-01 | ¥3.260,00 | +1,56 % | ¥3.215,00 | ¥3.290,00 | ¥3.160,00 | 89,60K |
| 2026-05-29 | ¥3.210,00 | +0,94 % | ¥3.185,00 | ¥3.280,00 | ¥3.140,00 | 82,40K |
| 2026-05-28 | ¥3.180,00 | +0,47 % | ¥3.155,00 | ¥3.220,00 | ¥3.085,00 | 61,30K |
| 2026-05-27 | ¥3.165,00 | -3,21 % | ¥3.270,00 | ¥3.300,00 | ¥3.155,00 | 67,70K |
| 2026-05-26 | ¥3.270,00 | +2,83 % | ¥3.140,00 | ¥3.295,00 | ¥3.115,00 | 81,10K |
| 2026-05-25 | ¥3.180,00 | +3,41 % | ¥3.130,00 | ¥3.245,00 | ¥3.110,00 | 91,40K |