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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.310,00 | -1,13 % | ¥1.320,00 | ¥1.324,00 | ¥1.305,00 | 106,80K |
| 2026-09-30 | ¥1.325,00 | +0,76 % | ¥1.315,00 | ¥1.338,00 | ¥1.310,00 | 116,00K |
| 2026-09-29 | ¥1.315,00 | -2,81 % | ¥1.322,00 | ¥1.332,00 | ¥1.306,00 | 175,00K |
| 2026-09-28 | ¥1.353,00 | -0,73 % | ¥1.370,00 | ¥1.370,00 | ¥1.353,00 |
| 145,10K |
| 2026-09-25 | ¥1.363,00 | +2,71 % | ¥1.336,00 | ¥1.372,00 | ¥1.331,00 | 179,10K |
| 2026-09-24 | ¥1.327,00 | +0,15 % | ¥1.330,00 | ¥1.338,00 | ¥1.326,00 | 156,70K |
| 2026-09-18 | ¥1.325,00 | -1,71 % | ¥1.349,00 | ¥1.358,00 | ¥1.313,00 | 276,80K |
| 2026-09-17 | ¥1.348,00 | +1,05 % | ¥1.331,00 | ¥1.348,00 | ¥1.331,00 | 128,30K |
| 2026-09-16 | ¥1.334,00 | +3,57 % | ¥1.333,00 | ¥1.339,00 | ¥1.310,00 | 190,10K |
| 2026-09-15 | ¥1.288,00 | +0,08 % | ¥1.276,00 | ¥1.290,00 | ¥1.267,00 | 90,30K |
| 2026-09-14 | ¥1.287,00 | -0,54 % | ¥1.294,00 | ¥1.299,00 | ¥1.278,00 | 131,80K |
| 2026-09-11 | ¥1.294,00 | -0,92 % | ¥1.286,00 | ¥1.305,00 | ¥1.275,00 | 133,00K |
| 2026-09-10 | ¥1.306,00 | -0,53 % | ¥1.302,00 | ¥1.309,00 | ¥1.293,00 | 72,10K |
| 2026-09-09 | ¥1.313,00 | +2,26 % | ¥1.280,00 | ¥1.324,00 | ¥1.271,00 | 171,80K |
| 2026-09-08 | ¥1.284,00 | -1,98 % | ¥1.319,00 | ¥1.319,00 | ¥1.282,00 | 130,80K |
| 2026-09-07 | ¥1.310,00 | -1,36 % | ¥1.328,00 | ¥1.333,00 | ¥1.310,00 | 95,60K |
| 2026-09-04 | ¥1.328,00 | -2,50 % | ¥1.353,00 | ¥1.358,00 | ¥1.324,00 | 159,50K |
| 2026-09-03 | ¥1.362,00 | +0,15 % | ¥1.379,00 | ¥1.385,00 | ¥1.358,00 | 128,90K |
| 2026-09-02 | ¥1.360,00 | -1,45 % | ¥1.370,00 | ¥1.377,00 | ¥1.356,00 | 200,20K |
| 2026-09-01 | ¥1.380,00 | -0,50 % | ¥1.385,00 | ¥1.393,00 | ¥1.370,00 | 84,90K |
| 2026-08-31 | ¥1.387,00 | +0,29 % | ¥1.375,00 | ¥1.405,00 | ¥1.360,00 | 195,40K |
| 2026-08-28 | ¥1.383,00 | -1,50 % | ¥1.399,00 | ¥1.405,00 | ¥1.380,00 | 147,70K |
| 2026-08-27 | ¥1.404,00 | +0,36 % | ¥1.410,00 | ¥1.416,00 | ¥1.395,00 | 134,20K |
| 2026-08-26 | ¥1.399,00 | +1,16 % | ¥1.380,00 | ¥1.408,00 | ¥1.379,00 | 150,30K |
| 2026-08-25 | ¥1.383,00 | +0,58 % | ¥1.380,00 | ¥1.408,00 | ¥1.380,00 | 258,00K |
| 2026-08-24 | ¥1.375,00 | +1,40 % | ¥1.362,00 | ¥1.384,00 | ¥1.359,00 | 189,40K |
| 2026-08-21 | ¥1.356,00 | +4,63 % | ¥1.296,00 | ¥1.362,00 | ¥1.291,00 | 368,00K |
| 2026-08-20 | ¥1.296,00 | -0,15 % | ¥1.302,00 | ¥1.305,00 | ¥1.287,00 | 125,60K |
| 2026-08-19 | ¥1.298,00 | -3,21 % | ¥1.326,00 | ¥1.326,00 | ¥1.291,00 | 167,60K |
| 2026-08-18 | ¥1.341,00 | -0,22 % | ¥1.331,00 | ¥1.346,00 | ¥1.323,00 | 124,40K |
| 2026-08-17 | ¥1.344,00 | -0,30 % | ¥1.348,00 | ¥1.357,00 | ¥1.336,00 | 164,10K |
| 2026-08-14 | ¥1.348,00 | -1,39 % | ¥1.358,00 | ¥1.377,00 | ¥1.334,00 | 222,00K |
| 2026-08-13 | ¥1.367,00 | +1,71 % | ¥1.344,00 | ¥1.367,00 | ¥1.338,00 | 214,30K |
| 2026-08-12 | ¥1.344,00 | -0,88 % | ¥1.353,00 | ¥1.353,00 | ¥1.324,00 | 225,70K |
| 2026-08-10 | ¥1.356,00 | +3,12 % | ¥1.320,00 | ¥1.367,00 | ¥1.312,00 | 282,30K |
| 2026-08-07 | ¥1.315,00 | +3,87 % | ¥1.276,00 | ¥1.344,00 | ¥1.257,00 | 701,70K |
| 2026-08-06 | ¥1.266,00 | +8,48 % | ¥1.179,00 | ¥1.328,00 | ¥1.174,00 | 782,20K |
| 2026-08-05 | ¥1.167,00 | +4,10 % | ¥1.130,00 | ¥1.175,00 | ¥1.128,00 | 247,80K |
| 2026-08-04 | ¥1.121,00 | +0,72 % | ¥1.114,00 | ¥1.124,00 | ¥1.110,00 | 152,40K |
| 2026-08-03 | ¥1.113,00 | -0,09 % | ¥1.114,00 | ¥1.117,00 | ¥1.092,00 | 232,70K |
| 2026-07-31 | ¥1.114,00 | -0,89 % | ¥1.130,00 | ¥1.131,00 | ¥1.110,00 | 176,20K |
| 2026-07-30 | ¥1.124,00 | +0,63 % | ¥1.115,00 | ¥1.129,00 | ¥1.107,00 | 224,00K |
| 2026-07-29 | ¥1.117,00 | +1,45 % | ¥1.105,00 | ¥1.118,00 | ¥1.100,00 | 203,80K |
| 2026-07-28 | ¥1.101,00 | -0,36 % | ¥1.105,00 | ¥1.105,00 | ¥1.091,00 | 236,00K |
| 2026-07-27 | ¥1.105,00 | +2,50 % | ¥1.083,00 | ¥1.105,00 | ¥1.083,00 | 112,70K |
| 2026-07-24 | ¥1.078,00 | -1,01 % | ¥1.080,00 | ¥1.086,00 | ¥1.073,00 | 113,10K |
| 2026-07-23 | ¥1.089,00 | -0,27 % | ¥1.091,00 | ¥1.093,00 | ¥1.083,00 | 71,40K |
| 2026-07-22 | ¥1.092,00 | +0,74 % | ¥1.092,00 | ¥1.098,00 | ¥1.084,00 | 92,30K |
| 2026-07-21 | ¥1.084,00 | +2,26 % | ¥1.074,00 | ¥1.088,00 | ¥1.071,00 | 125,70K |
| 2026-07-17 | ¥1.060,00 | -1,58 % | ¥1.081,00 | ¥1.085,00 | ¥1.050,00 | 204,80K |
| 2026-07-16 | ¥1.077,00 | -1,55 % | ¥1.094,00 | ¥1.098,00 | ¥1.076,00 | 86,10K |
| 2026-07-15 | ¥1.094,00 | +1,30 % | ¥1.089,00 | ¥1.096,00 | ¥1.085,00 | 81,90K |
| 2026-07-14 | ¥1.080,00 | +1,03 % | ¥1.073,00 | ¥1.085,00 | ¥1.073,00 | 61,90K |
| 2026-07-13 | ¥1.069,00 | -0,83 % | ¥1.088,00 | ¥1.090,00 | ¥1.068,00 | 121,50K |
| 2026-07-10 | ¥1.078,00 | +0,56 % | ¥1.084,00 | ¥1.084,00 | ¥1.072,00 | 93,70K |
| 2026-07-09 | ¥1.072,00 | -0,46 % | ¥1.071,00 | ¥1.079,00 | ¥1.070,00 | 91,50K |
| 2026-07-08 | ¥1.077,00 | +0,28 % | ¥1.072,00 | ¥1.083,00 | ¥1.070,00 | 140,80K |
| 2026-07-07 | ¥1.074,00 | -0,74 % | ¥1.082,00 | ¥1.091,00 | ¥1.074,00 | 199,70K |
| 2026-07-06 | ¥1.082,00 | +0,46 % | ¥1.107,00 | ¥1.117,00 | ¥1.075,00 | 344,00K |
| 2026-07-03 | ¥1.077,00 | +1,22 % | ¥1.058,00 | ¥1.077,00 | ¥1.058,00 | 125,60K |
| 2026-07-02 | ¥1.064,00 | +1,92 % | ¥1.045,00 | ¥1.072,00 | ¥1.045,00 | 203,60K |
| 2026-07-01 | ¥1.044,00 | -0,48 % | ¥1.051,00 | ¥1.056,00 | ¥1.043,00 | 162,00K |
| 2026-06-30 | ¥1.049,00 | -0,29 % | ¥1.052,00 | ¥1.056,00 | ¥1.048,00 | 112,00K |
| 2026-06-29 | ¥1.052,00 | -0,57 % | ¥1.061,00 | ¥1.068,00 | ¥1.045,00 | 224,40K |
| 2026-06-26 | ¥1.058,00 | +0,28 % | ¥1.055,00 | ¥1.066,00 | ¥1.051,00 | 91,90K |
| 2026-06-25 | ¥1.055,00 | +0,29 % | ¥1.072,00 | ¥1.072,00 | ¥1.055,00 | 128,30K |
| 2026-06-24 | ¥1.052,00 | -0,75 % | ¥1.054,00 | ¥1.064,00 | ¥1.052,00 | 101,10K |
| 2026-06-23 | ¥1.060,00 | -2,12 % | ¥1.073,00 | ¥1.077,00 | ¥1.060,00 | 118,10K |
| 2026-06-22 | ¥1.083,00 | +3,14 % | ¥1.077,00 | ¥1.084,00 | ¥1.064,00 | 181,80K |
| 2026-06-19 | ¥1.050,00 | -1,78 % | ¥1.076,00 | ¥1.087,00 | ¥1.050,00 | 340,30K |
| 2026-06-18 | ¥1.069,00 | +0,47 % | ¥1.065,00 | ¥1.076,00 | ¥1.062,00 | 126,50K |
| 2026-06-17 | ¥1.064,00 | 0,00 % | ¥1.070,00 | ¥1.077,00 | ¥1.064,00 | 130,50K |
| 2026-06-16 | ¥1.064,00 | -0,37 % | ¥1.053,00 | ¥1.068,00 | ¥1.051,00 | 122,70K |
| 2026-06-15 | ¥1.068,00 | +3,79 % | ¥1.056,00 | ¥1.069,00 | ¥1.050,00 | 124,40K |
| 2026-06-12 | ¥1.029,00 | +0,39 % | ¥1.038,00 | ¥1.049,00 | ¥1.029,00 | 163,70K |
| 2026-06-11 | ¥1.025,00 | +0,20 % | ¥1.008,00 | ¥1.028,00 | ¥1.004,00 | 150,40K |
| 2026-06-10 | ¥1.023,00 | +1,69 % | ¥1.006,00 | ¥1.025,00 | ¥1.006,00 | 182,50K |
| 2026-06-09 | ¥1.006,00 | +0,10 % | ¥1.006,00 | ¥1.015,00 | ¥1.003,00 | 198,80K |
| 2026-06-08 | ¥1.005,00 | -0,59 % | ¥989,00 | ¥1.007,00 | ¥988,00 | 251,40K |
| 2026-06-05 | ¥1.011,00 | +1,00 % | ¥1.002,00 | ¥1.016,00 | ¥1.000,00 | 117,00K |
| 2026-06-04 | ¥1.001,00 | -1,48 % | ¥1.010,00 | ¥1.014,00 | ¥997,00 | 166,90K |
| 2026-06-03 | ¥1.016,00 | +0,79 % | ¥1.017,00 | ¥1.021,00 | ¥1.009,00 | 139,70K |
| 2026-06-02 | ¥1.008,00 | +0,10 % | ¥1.001,00 | ¥1.017,00 | ¥981,00 | 258,60K |
| 2026-06-01 | ¥1.007,00 | -4,46 % | ¥1.048,00 | ¥1.048,00 | ¥1.007,00 | 277,40K |
| 2026-05-29 | ¥1.054,00 | -0,19 % | ¥1.055,00 | ¥1.068,00 | ¥1.052,00 | 109,90K |
| 2026-05-28 | ¥1.056,00 | +0,09 % | ¥1.052,00 | ¥1.060,00 | ¥1.039,00 | 170,30K |
| 2026-05-27 | ¥1.055,00 | 0,00 % | ¥1.066,00 | ¥1.066,00 | ¥1.050,00 | 183,50K |
| 2026-05-26 | ¥1.055,00 | -0,19 % | ¥1.056,00 | ¥1.066,00 | ¥1.050,00 | 140,20K |
| 2026-05-25 | ¥1.057,00 | -0,09 % | ¥1.064,00 | ¥1.067,00 | ¥1.053,00 | 147,50K |
| 2026-05-22 | ¥1.058,00 | -0,75 % | ¥1.066,00 | ¥1.069,00 | ¥1.053,00 | 117,90K |