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 | ¥1.900,00 | +2,81 % | ¥1.836,00 | ¥1.918,00 | ¥1.836,00 | 54,30K |
| 2026-09-30 | ¥1.848,00 | -1,28 % | ¥1.873,00 | ¥1.873,00 | ¥1.832,00 | 35,80K |
| 2026-09-29 | ¥1.872,00 | -1,58 % | ¥1.891,00 | ¥1.902,00 | ¥1.860,00 | 55,70K |
| 2026-09-28 | ¥1.902,00 | +0,32 % | ¥1.900,00 | ¥1.908,00 | ¥1.878,00 |
| 74,10K |
| 2026-09-25 | ¥1.896,00 | -0,32 % | ¥1.915,00 | ¥1.920,00 | ¥1.879,00 | 53,70K |
| 2026-09-24 | ¥1.902,00 | -0,58 % | ¥1.910,00 | ¥1.925,00 | ¥1.887,00 | 55,30K |
| 2026-09-18 | ¥1.913,00 | -0,47 % | ¥1.919,00 | ¥1.932,00 | ¥1.909,00 | 46,10K |
| 2026-09-17 | ¥1.922,00 | +0,37 % | ¥1.915,00 | ¥1.929,00 | ¥1.901,00 | 33,60K |
| 2026-09-16 | ¥1.915,00 | -0,31 % | ¥1.920,00 | ¥1.924,00 | ¥1.897,00 | 24,30K |
| 2026-09-15 | ¥1.921,00 | +1,37 % | ¥1.877,00 | ¥1.929,00 | ¥1.866,00 | 35,20K |
| 2026-09-14 | ¥1.895,00 | +2,38 % | ¥1.852,00 | ¥1.904,00 | ¥1.851,00 | 39,80K |
| 2026-09-11 | ¥1.851,00 | +0,43 % | ¥1.835,00 | ¥1.852,00 | ¥1.820,00 | 50,80K |
| 2026-09-10 | ¥1.843,00 | +1,15 % | ¥1.801,00 | ¥1.849,00 | ¥1.800,00 | 35,60K |
| 2026-09-09 | ¥1.822,00 | -2,88 % | ¥1.861,00 | ¥1.864,00 | ¥1.816,00 | 43,10K |
| 2026-09-08 | ¥1.876,00 | -0,58 % | ¥1.881,00 | ¥1.905,00 | ¥1.862,00 | 43,30K |
| 2026-09-07 | ¥1.887,00 | -3,13 % | ¥1.916,00 | ¥1.939,00 | ¥1.860,00 | 97,00K |
| 2026-09-04 | ¥1.948,00 | +3,89 % | ¥1.886,00 | ¥1.967,00 | ¥1.873,00 | 46,20K |
| 2026-09-03 | ¥1.875,00 | -0,27 % | ¥1.888,00 | ¥1.903,00 | ¥1.875,00 | 36,20K |
| 2026-09-02 | ¥1.880,00 | -3,93 % | ¥1.919,00 | ¥1.938,00 | ¥1.880,00 | 58,20K |
| 2026-09-01 | ¥1.957,00 | -0,51 % | ¥1.968,00 | ¥1.984,00 | ¥1.952,00 | 35,80K |
| 2026-08-31 | ¥1.967,00 | -0,41 % | ¥1.961,00 | ¥1.976,00 | ¥1.934,00 | 29,30K |
| 2026-08-28 | ¥1.975,00 | +3,08 % | ¥1.916,00 | ¥1.986,00 | ¥1.916,00 | 58,60K |
| 2026-08-27 | ¥1.916,00 | -0,16 % | ¥1.919,00 | ¥1.920,00 | ¥1.892,00 | 52,00K |
| 2026-08-26 | ¥1.919,00 | +0,21 % | ¥1.917,00 | ¥1.945,00 | ¥1.916,00 | 58,10K |
| 2026-08-25 | ¥1.915,00 | -1,24 % | ¥1.951,00 | ¥1.951,00 | ¥1.897,00 | 68,30K |
| 2026-08-24 | ¥1.939,00 | -0,77 % | ¥1.955,00 | ¥1.993,00 | ¥1.933,00 | 56,40K |
| 2026-08-21 | ¥1.954,00 | -2,69 % | ¥2.011,00 | ¥2.011,00 | ¥1.951,00 | 58,30K |
| 2026-08-20 | ¥2.008,00 | +6,81 % | ¥1.920,00 | ¥2.008,00 | ¥1.914,00 | 80,60K |
| 2026-08-19 | ¥1.880,00 | +1,35 % | ¥1.848,00 | ¥1.900,00 | ¥1.806,00 | 71,20K |
| 2026-08-18 | ¥1.855,00 | -3,39 % | ¥1.920,00 | ¥1.920,00 | ¥1.848,00 | 57,40K |
| 2026-08-17 | ¥1.920,00 | -3,57 % | ¥1.978,00 | ¥1.978,00 | ¥1.917,00 | 55,70K |
| 2026-08-14 | ¥1.991,00 | +1,63 % | ¥1.888,00 | ¥2.003,00 | ¥1.846,00 | 144,40K |
| 2026-08-13 | ¥1.959,00 | +2,30 % | ¥1.930,00 | ¥1.969,00 | ¥1.887,00 | 108,20K |
| 2026-08-12 | ¥1.915,00 | +4,99 % | ¥1.848,00 | ¥1.920,00 | ¥1.837,00 | 91,60K |
| 2026-08-10 | ¥1.824,00 | -0,38 % | ¥1.844,00 | ¥1.852,00 | ¥1.819,00 | 49,50K |
| 2026-08-07 | ¥1.831,00 | +0,16 % | ¥1.828,00 | ¥1.849,00 | ¥1.811,00 | 39,90K |
| 2026-08-06 | ¥1.828,00 | +0,55 % | ¥1.796,00 | ¥1.828,00 | ¥1.784,00 | 40,30K |
| 2026-08-05 | ¥1.818,00 | +0,61 % | ¥1.807,00 | ¥1.833,00 | ¥1.797,00 | 43,30K |
| 2026-08-04 | ¥1.807,00 | -0,82 % | ¥1.823,00 | ¥1.851,00 | ¥1.795,00 | 48,90K |
| 2026-08-03 | ¥1.822,00 | -3,14 % | ¥1.880,00 | ¥1.880,00 | ¥1.822,00 | 56,70K |
| 2026-07-31 | ¥1.881,00 | -2,23 % | ¥1.906,00 | ¥1.915,00 | ¥1.863,00 | 58,70K |
| 2026-07-30 | ¥1.924,00 | +1,26 % | ¥1.885,00 | ¥1.947,00 | ¥1.878,00 | 85,20K |
| 2026-07-29 | ¥1.900,00 | +2,04 % | ¥1.882,00 | ¥1.908,00 | ¥1.854,00 | 48,70K |
| 2026-07-28 | ¥1.862,00 | -1,53 % | ¥1.887,00 | ¥1.889,00 | ¥1.853,00 | 43,80K |
| 2026-07-27 | ¥1.891,00 | +4,53 % | ¥1.827,00 | ¥1.891,00 | ¥1.827,00 | 35,80K |
| 2026-07-24 | ¥1.809,00 | +0,67 % | ¥1.783,00 | ¥1.818,00 | ¥1.778,00 | 30,90K |
| 2026-07-23 | ¥1.797,00 | -0,28 % | ¥1.798,00 | ¥1.814,00 | ¥1.782,00 | 32,20K |
| 2026-07-22 | ¥1.802,00 | -0,50 % | ¥1.812,00 | ¥1.826,00 | ¥1.794,00 | 48,40K |
| 2026-07-21 | ¥1.811,00 | -0,44 % | ¥1.837,00 | ¥1.848,00 | ¥1.808,00 | 30,60K |
| 2026-07-17 | ¥1.819,00 | -1,20 % | ¥1.852,00 | ¥1.852,00 | ¥1.799,00 | 31,50K |
| 2026-07-16 | ¥1.841,00 | -0,65 % | ¥1.841,00 | ¥1.880,00 | ¥1.841,00 | 22,30K |
| 2026-07-15 | ¥1.853,00 | -2,78 % | ¥1.884,00 | ¥1.884,00 | ¥1.833,00 | 47,20K |
| 2026-07-14 | ¥1.906,00 | +4,32 % | ¥1.853,00 | ¥1.937,00 | ¥1.853,00 | 97,40K |
| 2026-07-13 | ¥1.827,00 | +2,47 % | ¥1.822,00 | ¥1.852,00 | ¥1.806,00 | 61,20K |
| 2026-07-10 | ¥1.783,00 | -3,41 % | ¥1.846,00 | ¥1.869,00 | ¥1.770,00 | 57,70K |
| 2026-07-09 | ¥1.846,00 | +0,71 % | ¥1.822,00 | ¥1.853,00 | ¥1.815,00 | 43,10K |
| 2026-07-08 | ¥1.833,00 | -0,16 % | ¥1.840,00 | ¥1.852,00 | ¥1.802,00 | 69,80K |
| 2026-07-07 | ¥1.836,00 | +0,93 % | ¥1.823,00 | ¥1.869,00 | ¥1.811,00 | 72,10K |
| 2026-07-06 | ¥1.819,00 | +2,08 % | ¥1.783,00 | ¥1.830,00 | ¥1.783,00 | 71,20K |
| 2026-07-03 | ¥1.782,00 | +2,00 % | ¥1.751,00 | ¥1.790,00 | ¥1.751,00 | 52,70K |
| 2026-07-02 | ¥1.747,00 | +4,24 % | ¥1.699,00 | ¥1.773,00 | ¥1.689,00 | 66,60K |
| 2026-07-01 | ¥1.676,00 | +1,58 % | ¥1.638,00 | ¥1.684,00 | ¥1.630,00 | 54,10K |
| 2026-06-30 | ¥1.650,00 | -2,31 % | ¥1.683,00 | ¥1.683,00 | ¥1.631,00 | 109,80K |
| 2026-06-29 | ¥1.689,00 | +13,51 % | ¥1.718,00 | ¥1.778,00 | ¥1.675,00 | 305,80K |
| 2026-06-26 | ¥1.488,00 | -1,59 % | ¥1.512,00 | ¥1.512,00 | ¥1.487,00 | 44,80K |
| 2026-06-25 | ¥1.512,00 | -0,33 % | ¥1.545,00 | ¥1.545,00 | ¥1.496,00 | 36,50K |
| 2026-06-24 | ¥1.517,00 | -0,78 % | ¥1.512,00 | ¥1.538,00 | ¥1.512,00 | 21,90K |
| 2026-06-23 | ¥1.529,00 | -1,99 % | ¥1.564,00 | ¥1.566,00 | ¥1.525,00 | 31,70K |
| 2026-06-22 | ¥1.560,00 | -0,64 % | ¥1.568,00 | ¥1.593,00 | ¥1.554,00 | 20,40K |
| 2026-06-19 | ¥1.570,00 | -1,69 % | ¥1.602,00 | ¥1.602,00 | ¥1.569,00 | 24,70K |
| 2026-06-18 | ¥1.597,00 | +0,31 % | ¥1.592,00 | ¥1.612,00 | ¥1.591,00 | 16,50K |
| 2026-06-17 | ¥1.592,00 | +1,60 % | ¥1.569,00 | ¥1.614,00 | ¥1.569,00 | 29,90K |
| 2026-06-16 | ¥1.567,00 | -2,00 % | ¥1.599,00 | ¥1.599,00 | ¥1.543,00 | 57,50K |
| 2026-06-15 | ¥1.599,00 | -1,42 % | ¥1.644,00 | ¥1.644,00 | ¥1.595,00 | 40,30K |
| 2026-06-12 | ¥1.622,00 | -1,10 % | ¥1.643,00 | ¥1.666,00 | ¥1.619,00 | 78,30K |
| 2026-06-11 | ¥1.640,00 | +1,36 % | ¥1.617,00 | ¥1.646,00 | ¥1.602,00 | 41,00K |
| 2026-06-10 | ¥1.618,00 | -2,24 % | ¥1.628,00 | ¥1.644,00 | ¥1.609,00 | 34,70K |
| 2026-06-09 | ¥1.655,00 | -0,54 % | ¥1.670,00 | ¥1.687,00 | ¥1.643,00 | 37,00K |
| 2026-06-08 | ¥1.664,00 | -2,97 % | ¥1.700,00 | ¥1.714,00 | ¥1.658,00 | 40,80K |
| 2026-06-05 | ¥1.715,00 | +2,21 % | ¥1.678,00 | ¥1.742,00 | ¥1.678,00 | 35,20K |
| 2026-06-04 | ¥1.678,00 | +0,18 % | ¥1.647,00 | ¥1.678,00 | ¥1.623,00 | 39,30K |
| 2026-06-03 | ¥1.675,00 | +0,90 % | ¥1.660,00 | ¥1.682,00 | ¥1.630,00 | 39,10K |
| 2026-06-02 | ¥1.660,00 | +1,41 % | ¥1.630,00 | ¥1.666,00 | ¥1.626,00 | 30,20K |
| 2026-06-01 | ¥1.637,00 | -1,56 % | ¥1.662,00 | ¥1.698,00 | ¥1.637,00 | 50,90K |
| 2026-05-29 | ¥1.663,00 | +0,54 % | ¥1.642,00 | ¥1.698,00 | ¥1.642,00 | 38,00K |
| 2026-05-28 | ¥1.654,00 | -0,78 % | ¥1.645,00 | ¥1.661,00 | ¥1.623,00 | 79,10K |
| 2026-05-27 | ¥1.667,00 | +1,40 % | ¥1.640,00 | ¥1.672,00 | ¥1.611,00 | 69,30K |
| 2026-05-26 | ¥1.644,00 | -0,72 % | ¥1.644,00 | ¥1.656,00 | ¥1.632,00 | 52,00K |
| 2026-05-25 | ¥1.656,00 | -1,66 % | ¥1.684,00 | ¥1.692,00 | ¥1.637,00 | 51,90K |
| 2026-05-22 | ¥1.684,00 | -1,69 % | ¥1.725,00 | ¥1.725,00 | ¥1.682,00 | 41,00K |