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 | ¥1.541,00 | -0,52 % | ¥1.526,00 | ¥1.548,00 | ¥1.516,00 | 113,80K |
| 2026-10-01 | ¥1.549,00 | -0,45 % | ¥1.550,00 | ¥1.555,00 | ¥1.537,00 | 122,70K |
| 2026-09-30 | ¥1.556,00 | -1,58 % | ¥1.581,00 | ¥1.588,00 | ¥1.538,00 | 143,60K |
| 2026-09-29 | ¥1.581,00 | -2,89 % | ¥1.606,00 | ¥1.616,00 | ¥1.569,00 | 283,90K |
| 2026-09-28 | ¥1.628,00 | -1,39 % | ¥1.650,00 | ¥1.660,00 | ¥1.628,00 | 375,00K |
| 2026-09-25 | ¥1.651,00 | +0,61 % | ¥1.643,00 | ¥1.661,00 | ¥1.638,00 | 205,00K |
| 2026-09-24 | ¥1.641,00 | -0,67 % | ¥1.655,00 | ¥1.677,00 | ¥1.636,00 | 330,80K |
| 2026-09-18 | ¥1.652,00 | -1,37 % | ¥1.677,00 | ¥1.685,00 | ¥1.642,00 | 278,00K |
| 2026-09-17 | ¥1.675,00 | +6,35 % | ¥1.578,00 | ¥1.675,00 | ¥1.578,00 | 513,10K |
| 2026-09-16 | ¥1.575,00 | +0,45 % | ¥1.575,00 | ¥1.590,00 | ¥1.572,00 | 92,50K |
| 2026-09-15 | ¥1.568,00 | +1,36 % | ¥1.558,00 | ¥1.578,00 | ¥1.547,00 | 126,20K |
| 2026-09-14 | ¥1.547,00 | +1,44 % | ¥1.526,00 | ¥1.550,00 | ¥1.525,00 | 114,70K |
| 2026-09-11 | ¥1.525,00 | -0,26 % | ¥1.506,00 | ¥1.534,00 | ¥1.506,00 | 142,60K |
| 2026-09-10 | ¥1.529,00 | -1,04 % | ¥1.535,00 | ¥1.544,00 | ¥1.518,00 | 147,70K |
| 2026-09-09 | ¥1.545,00 | -1,28 % | ¥1.547,00 | ¥1.562,00 | ¥1.533,00 | 147,40K |
| 2026-09-08 | ¥1.565,00 | -2,00 % | ¥1.586,00 | ¥1.595,00 | ¥1.565,00 | 153,80K |
| 2026-09-07 | ¥1.597,00 | +0,69 % | ¥1.578,00 | ¥1.600,00 | ¥1.568,00 | 136,20K |
| 2026-09-04 | ¥1.586,00 | +1,28 % | ¥1.565,00 | ¥1.592,00 | ¥1.563,00 | 113,60K |
| 2026-09-03 | ¥1.566,00 | +1,23 % | ¥1.550,00 | ¥1.568,00 | ¥1.544,00 | 141,00K |
| 2026-09-02 | ¥1.547,00 | -2,09 % | ¥1.569,00 | ¥1.584,00 | ¥1.547,00 | 160,90K |
| 2026-09-01 | ¥1.580,00 | 0,00 % | ¥1.590,00 | ¥1.633,00 | ¥1.577,00 | 175,60K |
| 2026-08-31 | ¥1.580,00 | +0,06 % | ¥1.580,00 | ¥1.584,00 | ¥1.572,00 | 125,90K |
| 2026-08-28 | ¥1.579,00 | +1,15 % | ¥1.565,00 | ¥1.582,00 | ¥1.557,00 | 110,50K |
| 2026-08-27 | ¥1.561,00 | +0,71 % | ¥1.551,00 | ¥1.566,00 | ¥1.551,00 | 47,50K |
| 2026-08-26 | ¥1.550,00 | +0,26 % | ¥1.548,00 | ¥1.557,00 | ¥1.544,00 | 45,30K |
| 2026-08-25 | ¥1.546,00 | -0,58 % | ¥1.551,00 | ¥1.562,00 | ¥1.544,00 | 65,60K |
| 2026-08-24 | ¥1.555,00 | -0,06 % | ¥1.556,00 | ¥1.568,00 | ¥1.551,00 | 50,90K |
| 2026-08-21 | ¥1.556,00 | +0,45 % | ¥1.539,00 | ¥1.556,00 | ¥1.533,00 | 61,60K |
| 2026-08-20 | ¥1.549,00 | +1,44 % | ¥1.527,00 | ¥1.550,00 | ¥1.527,00 | 43,40K |
| 2026-08-19 | ¥1.527,00 | -2,30 % | ¥1.559,00 | ¥1.559,00 | ¥1.525,00 | 92,90K |
| 2026-08-18 | ¥1.563,00 | +0,51 % | ¥1.555,00 | ¥1.567,00 | ¥1.552,00 | 52,50K |
| 2026-08-17 | ¥1.555,00 | -0,58 % | ¥1.551,00 | ¥1.567,00 | ¥1.551,00 | 71,10K |
| 2026-08-14 | ¥1.564,00 | +0,84 % | ¥1.550,00 | ¥1.568,00 | ¥1.538,00 | 62,20K |
| 2026-08-13 | ¥1.551,00 | +0,39 % | ¥1.550,00 | ¥1.568,00 | ¥1.550,00 | 83,30K |
| 2026-08-12 | ¥1.545,00 | +0,98 % | ¥1.532,00 | ¥1.546,00 | ¥1.522,00 | 66,80K |
| 2026-08-10 | ¥1.530,00 | -0,33 % | ¥1.540,00 | ¥1.550,00 | ¥1.530,00 | 66,90K |
| 2026-08-07 | ¥1.535,00 | 0,00 % | ¥1.530,00 | ¥1.542,00 | ¥1.530,00 | 90,60K |
| 2026-08-06 | ¥1.535,00 | +0,66 % | ¥1.540,00 | ¥1.544,00 | ¥1.521,00 | 80,50K |
| 2026-08-05 | ¥1.525,00 | +1,53 % | ¥1.505,00 | ¥1.537,00 | ¥1.503,00 | 146,00K |
| 2026-08-04 | ¥1.502,00 | +1,21 % | ¥1.491,00 | ¥1.507,00 | ¥1.483,00 | 140,10K |
| 2026-08-03 | ¥1.484,00 | -6,78 % | ¥1.512,00 | ¥1.520,00 | ¥1.453,00 | 417,50K |
| 2026-07-31 | ¥1.592,00 | +0,32 % | ¥1.591,00 | ¥1.614,00 | ¥1.567,00 | 123,60K |
| 2026-07-30 | ¥1.587,00 | +0,83 % | ¥1.569,00 | ¥1.587,00 | ¥1.558,00 | 99,50K |
| 2026-07-29 | ¥1.574,00 | -1,38 % | ¥1.617,00 | ¥1.618,00 | ¥1.555,00 | 105,90K |
| 2026-07-28 | ¥1.596,00 | -2,03 % | ¥1.644,00 | ¥1.644,00 | ¥1.590,00 | 54,80K |
| 2026-07-27 | ¥1.629,00 | +1,75 % | ¥1.610,00 | ¥1.632,00 | ¥1.599,00 | 75,40K |
| 2026-07-24 | ¥1.601,00 | -0,12 % | ¥1.598,00 | ¥1.601,00 | ¥1.581,00 | 95,60K |
| 2026-07-23 | ¥1.603,00 | -0,12 % | ¥1.602,00 | ¥1.614,00 | ¥1.599,00 | 58,80K |
| 2026-07-22 | ¥1.605,00 | -0,62 % | ¥1.617,00 | ¥1.620,00 | ¥1.598,00 | 65,50K |
| 2026-07-21 | ¥1.615,00 | +1,06 % | ¥1.605,00 | ¥1.631,00 | ¥1.605,00 | 72,20K |
| 2026-07-17 | ¥1.598,00 | -1,48 % | ¥1.604,00 | ¥1.622,00 | ¥1.580,00 | 119,10K |
| 2026-07-16 | ¥1.622,00 | -1,22 % | ¥1.635,00 | ¥1.649,00 | ¥1.622,00 | 54,80K |
| 2026-07-15 | ¥1.642,00 | +1,42 % | ¥1.625,00 | ¥1.651,00 | ¥1.622,00 | 71,10K |
| 2026-07-14 | ¥1.619,00 | +0,25 % | ¥1.613,00 | ¥1.625,00 | ¥1.610,00 | 40,60K |
| 2026-07-13 | ¥1.615,00 | -1,10 % | ¥1.643,00 | ¥1.657,00 | ¥1.615,00 | 76,00K |
| 2026-07-10 | ¥1.633,00 | +0,12 % | ¥1.633,00 | ¥1.641,00 | ¥1.622,00 | 84,00K |
| 2026-07-09 | ¥1.631,00 | -1,63 % | ¥1.651,00 | ¥1.678,00 | ¥1.615,00 | 96,90K |
| 2026-07-08 | ¥1.658,00 | +0,36 % | ¥1.652,00 | ¥1.663,00 | ¥1.636,00 | 68,90K |
| 2026-07-07 | ¥1.652,00 | +0,18 % | ¥1.650,00 | ¥1.670,00 | ¥1.643,00 | 71,60K |
| 2026-07-06 | ¥1.649,00 | +1,79 % | ¥1.622,00 | ¥1.649,00 | ¥1.622,00 | 71,30K |
| 2026-07-03 | ¥1.620,00 | +1,44 % | ¥1.618,00 | ¥1.631,00 | ¥1.608,00 | 50,10K |
| 2026-07-02 | ¥1.597,00 | +0,76 % | ¥1.599,00 | ¥1.614,00 | ¥1.580,00 | 73,10K |
| 2026-07-01 | ¥1.585,00 | +0,13 % | ¥1.583,00 | ¥1.598,00 | ¥1.579,00 | 60,10K |
| 2026-06-30 | ¥1.583,00 | -1,86 % | ¥1.589,00 | ¥1.600,00 | ¥1.571,00 | 66,10K |
| 2026-06-29 | ¥1.613,00 | +1,45 % | ¥1.600,00 | ¥1.615,00 | ¥1.590,00 | 82,00K |
| 2026-06-26 | ¥1.590,00 | +0,44 % | ¥1.581,00 | ¥1.602,00 | ¥1.572,00 | 60,60K |
| 2026-06-25 | ¥1.583,00 | +2,33 % | ¥1.554,00 | ¥1.587,00 | ¥1.550,00 | 75,20K |
| 2026-06-24 | ¥1.547,00 | +0,45 % | ¥1.544,00 | ¥1.563,00 | ¥1.534,00 | 61,30K |
| 2026-06-23 | ¥1.540,00 | -1,28 % | ¥1.545,00 | ¥1.549,00 | ¥1.525,00 | 81,40K |
| 2026-06-22 | ¥1.560,00 | -1,02 % | ¥1.585,00 | ¥1.608,00 | ¥1.557,00 | 88,10K |
| 2026-06-19 | ¥1.576,00 | +1,16 % | ¥1.560,00 | ¥1.580,00 | ¥1.560,00 | 89,40K |
| 2026-06-18 | ¥1.558,00 | +0,39 % | ¥1.554,00 | ¥1.582,00 | ¥1.554,00 | 49,20K |
| 2026-06-17 | ¥1.552,00 | +0,98 % | ¥1.537,00 | ¥1.572,00 | ¥1.537,00 | 72,00K |
| 2026-06-16 | ¥1.537,00 | -1,03 % | ¥1.548,00 | ¥1.548,00 | ¥1.533,00 | 34,40K |
| 2026-06-15 | ¥1.553,00 | +2,31 % | ¥1.535,00 | ¥1.559,00 | ¥1.535,00 | 48,10K |
| 2026-06-12 | ¥1.518,00 | +0,07 % | ¥1.538,00 | ¥1.538,00 | ¥1.515,00 | 92,70K |
| 2026-06-11 | ¥1.517,00 | -0,39 % | ¥1.511,00 | ¥1.518,00 | ¥1.493,00 | 80,60K |
| 2026-06-10 | ¥1.523,00 | +0,59 % | ¥1.505,00 | ¥1.525,00 | ¥1.493,00 | 71,00K |
| 2026-06-09 | ¥1.514,00 | -0,72 % | ¥1.528,00 | ¥1.548,00 | ¥1.505,00 | 84,10K |
| 2026-06-08 | ¥1.525,00 | -0,52 % | ¥1.500,00 | ¥1.529,00 | ¥1.491,00 | 88,10K |
| 2026-06-05 | ¥1.533,00 | +1,86 % | ¥1.533,00 | ¥1.550,00 | ¥1.527,00 | 86,30K |
| 2026-06-04 | ¥1.505,00 | -1,51 % | ¥1.510,00 | ¥1.523,00 | ¥1.491,00 | 77,30K |
| 2026-06-03 | ¥1.528,00 | +0,46 % | ¥1.525,00 | ¥1.531,00 | ¥1.496,00 | 101,10K |
| 2026-06-02 | ¥1.521,00 | -3,98 % | ¥1.570,00 | ¥1.570,00 | ¥1.510,00 | 117,00K |
| 2026-06-01 | ¥1.584,00 | +0,44 % | ¥1.600,00 | ¥1.647,00 | ¥1.581,00 | 146,00K |
| 2026-05-29 | ¥1.577,00 | -0,19 % | ¥1.591,00 | ¥1.599,00 | ¥1.569,00 | 61,70K |
| 2026-05-28 | ¥1.580,00 | -0,82 % | ¥1.578,00 | ¥1.582,00 | ¥1.527,00 | 95,20K |
| 2026-05-27 | ¥1.593,00 | -0,06 % | ¥1.581,00 | ¥1.609,00 | ¥1.581,00 | 93,30K |
| 2026-05-26 | ¥1.594,00 | +1,46 % | ¥1.572,00 | ¥1.595,00 | ¥1.548,00 | 95,60K |
| 2026-05-25 | ¥1.571,00 | +2,41 % | ¥1.563,00 | ¥1.578,00 | ¥1.558,00 | 67,40K |