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 | ¥1.120,00 | -0,53 % | ¥1.127,00 | ¥1.149,00 | ¥1.120,00 | 17,40K |
| 2026-09-30 | ¥1.126,00 | -0,62 % | ¥1.125,00 | ¥1.146,00 | ¥1.120,00 | 16,60K |
| 2026-09-29 | ¥1.133,00 | +0,62 % | ¥1.125,00 | ¥1.133,00 | ¥1.095,00 | 43,10K |
| 2026-09-28 | ¥1.126,00 | -3,76 % | ¥1.184,00 | ¥1.184,00 | ¥1.121,00 | 36,10K |
| 2026-09-25 | ¥1.170,00 | -4,18 % | ¥1.202,00 | ¥1.215,00 | ¥1.159,00 | 54,20K |
| 2026-09-24 | ¥1.221,00 | +5,53 % | ¥1.187,00 | ¥1.258,00 | ¥1.160,00 | 117,90K |
| 2026-09-18 | ¥1.157,00 | +2,84 % | ¥1.143,00 | ¥1.174,00 | ¥1.123,00 | 46,90K |
| 2026-09-17 | ¥1.125,00 | +0,09 % | ¥1.120,00 | ¥1.162,00 | ¥1.103,00 | 71,30K |
| 2026-09-16 | ¥1.124,00 | -1,32 % | ¥1.142,00 | ¥1.158,00 | ¥1.086,00 | 57,70K |
| 2026-09-15 | ¥1.139,00 | -0,61 % | ¥1.200,00 | ¥1.211,00 | ¥1.128,00 | 136,80K |
| 2026-09-14 | ¥1.146,00 | +3,99 % | ¥1.072,00 | ¥1.146,00 | ¥1.017,00 | 146,90K |
| 2026-09-11 | ¥1.102,00 | -4,59 % | ¥1.126,00 | ¥1.138,00 | ¥1.081,00 | 92,30K |
| 2026-09-10 | ¥1.155,00 | -2,94 % | ¥1.187,00 | ¥1.208,00 | ¥1.136,00 | 84,70K |
| 2026-09-09 | ¥1.190,00 | +9,88 % | ¥1.113,00 | ¥1.235,00 | ¥1.098,00 | 311,30K |
| 2026-09-08 | ¥1.083,00 | -0,55 % | ¥1.074,00 | ¥1.126,00 | ¥1.062,00 | 97,20K |
| 2026-09-07 | ¥1.089,00 | +0,55 % | ¥1.100,00 | ¥1.128,00 | ¥1.072,00 | 47,80K |
| 2026-09-04 | ¥1.083,00 | -2,96 % | ¥1.103,00 | ¥1.131,00 | ¥1.070,00 | 70,40K |
| 2026-09-03 | ¥1.116,00 | +7,00 % | ¥1.045,00 | ¥1.131,00 | ¥1.045,00 | 181,50K |
| 2026-09-02 | ¥1.043,00 | +4,30 % | ¥993,00 | ¥1.090,00 | ¥989,00 | 101,80K |
| 2026-09-01 | ¥1.000,00 | -1,96 % | ¥1.013,00 | ¥1.021,00 | ¥985,00 | 40,30K |
| 2026-08-31 | ¥1.020,00 | -1,92 % | ¥1.022,00 | ¥1.035,00 | ¥1.000,00 | 39,20K |
| 2026-08-28 | ¥1.040,00 | +6,56 % | ¥986,00 | ¥1.040,00 | ¥977,00 | 89,40K |
| 2026-08-27 | ¥976,00 | +2,74 % | ¥947,00 | ¥985,00 | ¥947,00 | 56,10K |
| 2026-08-26 | ¥950,00 | +1,28 % | ¥938,00 | ¥960,00 | ¥926,00 | 42,10K |
| 2026-08-25 | ¥938,00 | +0,86 % | ¥930,00 | ¥942,00 | ¥922,00 | 18,50K |
| 2026-08-24 | ¥930,00 | -1,90 % | ¥951,00 | ¥955,00 | ¥926,00 | 35,30K |
| 2026-08-21 | ¥948,00 | -2,37 % | ¥956,00 | ¥980,00 | ¥947,00 | 36,10K |
| 2026-08-20 | ¥971,00 | +5,66 % | ¥928,00 | ¥973,00 | ¥917,00 | 52,30K |
| 2026-08-19 | ¥919,00 | -3,06 % | ¥933,00 | ¥933,00 | ¥909,00 | 36,00K |
| 2026-08-18 | ¥948,00 | -0,21 % | ¥951,00 | ¥958,00 | ¥940,00 | 16,20K |
| 2026-08-17 | ¥950,00 | -0,42 % | ¥947,00 | ¥1.002,00 | ¥946,00 | 75,00K |
| 2026-08-14 | ¥954,00 | -4,22 % | ¥921,00 | ¥1.015,00 | ¥915,00 | 148,40K |
| 2026-08-13 | ¥996,00 | +4,95 % | ¥976,00 | ¥999,00 | ¥955,00 | 64,80K |
| 2026-08-12 | ¥949,00 | -0,73 % | ¥954,00 | ¥968,00 | ¥941,00 | 24,10K |
| 2026-08-10 | ¥956,00 | +0,74 % | ¥951,00 | ¥989,00 | ¥945,00 | 33,50K |
| 2026-08-07 | ¥949,00 | -6,69 % | ¥1.019,00 | ¥1.020,00 | ¥946,00 | 74,50K |
| 2026-08-06 | ¥1.017,00 | +0,79 % | ¥1.039,00 | ¥1.060,00 | ¥1.000,00 | 74,60K |
| 2026-08-05 | ¥1.009,00 | +5,88 % | ¥968,00 | ¥1.028,00 | ¥960,00 | 132,50K |
| 2026-08-04 | ¥953,00 | +1,17 % | ¥951,00 | ¥987,00 | ¥933,00 | 52,80K |
| 2026-08-03 | ¥942,00 | +2,95 % | ¥907,00 | ¥1.000,00 | ¥901,00 | 136,40K |
| 2026-07-31 | ¥915,00 | +2,69 % | ¥905,00 | ¥935,00 | ¥897,00 | 29,50K |
| 2026-07-30 | ¥891,00 | -0,67 % | ¥894,00 | ¥910,00 | ¥890,00 | 20,00K |
| 2026-07-29 | ¥897,00 | -3,34 % | ¥939,00 | ¥943,00 | ¥891,00 | 53,70K |
| 2026-07-28 | ¥928,00 | -6,45 % | ¥977,00 | ¥979,00 | ¥917,00 | 58,30K |
| 2026-07-27 | ¥992,00 | +8,42 % | ¥915,00 | ¥1.007,00 | ¥906,00 | 123,50K |
| 2026-07-24 | ¥915,00 | -0,54 % | ¥910,00 | ¥920,00 | ¥882,00 | 51,10K |
| 2026-07-23 | ¥920,00 | -1,50 % | ¥939,00 | ¥974,00 | ¥915,00 | 139,10K |
| 2026-07-22 | ¥934,00 | +4,12 % | ¥900,00 | ¥971,00 | ¥887,00 | 186,90K |
| 2026-07-21 | ¥897,00 | +5,16 % | ¥840,00 | ¥944,00 | ¥825,00 | 218,80K |
| 2026-07-17 | ¥853,00 | -12,87 % | ¥964,00 | ¥980,00 | ¥833,00 | 187,30K |
| 2026-07-16 | ¥979,00 | +5,27 % | ¥940,00 | ¥1.013,00 | ¥933,00 | 218,60K |
| 2026-07-15 | ¥930,00 | -0,53 % | ¥926,00 | ¥940,00 | ¥915,00 | 47,10K |
| 2026-07-14 | ¥935,00 | +3,20 % | ¥904,00 | ¥938,00 | ¥887,00 | 79,00K |
| 2026-07-13 | ¥906,00 | -3,21 % | ¥929,00 | ¥946,00 | ¥905,00 | 36,30K |
| 2026-07-10 | ¥936,00 | +0,65 % | ¥925,00 | ¥957,00 | ¥918,00 | 51,40K |
| 2026-07-09 | ¥930,00 | +0,22 % | ¥918,00 | ¥953,00 | ¥918,00 | 33,80K |
| 2026-07-08 | ¥928,00 | -0,85 % | ¥921,00 | ¥932,00 | ¥900,00 | 54,40K |
| 2026-07-07 | ¥936,00 | -1,06 % | ¥960,00 | ¥970,00 | ¥907,00 | 106,20K |
| 2026-07-06 | ¥946,00 | -6,15 % | ¥1.000,00 | ¥1.000,00 | ¥933,00 | 151,20K |
| 2026-07-03 | ¥1.008,00 | -1,08 % | ¥1.003,00 | ¥1.032,00 | ¥990,00 | 122,00K |
| 2026-07-02 | ¥1.019,00 | -1,45 % | ¥944,00 | ¥1.105,00 | ¥944,00 | 305,10K |
| 2026-07-01 | ¥1.034,00 | -6,17 % | ¥1.113,00 | ¥1.200,00 | ¥990,00 | 537,80K |
| 2026-06-30 | ¥1.102,00 | -0,99 % | ¥1.083,00 | ¥1.350,00 | ¥1.072,00 | 2,30M |
| 2026-06-29 | ¥1.113,00 | -6,55 % | ¥1.341,00 | ¥1.455,00 | ¥1.032,00 | 1,24M |
| 2026-06-26 | ¥1.191,00 | +12,36 % | ¥1.148,00 | ¥1.315,00 | ¥1.064,00 | 1,68M |
| 2026-06-25 | ¥1.060,00 | +16,48 % | ¥880,00 | ¥1.060,00 | ¥859,00 | 852,80K |
| 2026-06-24 | ¥910,00 | +19,74 % | ¥761,00 | ¥910,00 | ¥761,00 | 93,00K |
| 2026-06-23 | ¥760,00 | -7,65 % | ¥808,00 | ¥808,00 | ¥757,00 | 26,40K |
| 2026-06-22 | ¥823,00 | +13,20 % | ¥767,00 | ¥823,00 | ¥751,00 | 63,20K |
| 2026-06-19 | ¥727,00 | -0,82 % | ¥743,00 | ¥743,00 | ¥720,00 | 15,40K |
| 2026-06-18 | ¥733,00 | -3,93 % | ¥748,00 | ¥759,00 | ¥730,00 | 25,70K |
| 2026-06-17 | ¥763,00 | -0,65 % | ¥763,00 | ¥777,00 | ¥720,00 | 28,80K |
| 2026-06-16 | ¥768,00 | -0,90 % | ¥775,00 | ¥782,00 | ¥760,00 | 2,60K |
| 2026-06-15 | ¥775,00 | +3,20 % | ¥768,00 | ¥780,00 | ¥758,00 | 9,30K |
| 2026-06-12 | ¥751,00 | -1,05 % | ¥774,00 | ¥806,00 | ¥751,00 | 21,70K |
| 2026-06-11 | ¥759,00 | -7,66 % | ¥800,00 | ¥826,00 | ¥753,00 | 47,20K |
| 2026-06-10 | ¥822,00 | -2,03 % | ¥839,00 | ¥839,00 | ¥805,00 | 22,60K |
| 2026-06-09 | ¥839,00 | -1,64 % | ¥860,00 | ¥863,00 | ¥839,00 | 15,60K |
| 2026-06-08 | ¥853,00 | -2,63 % | ¥855,00 | ¥864,00 | ¥846,00 | 16,80K |
| 2026-06-05 | ¥876,00 | +1,51 % | ¥875,00 | ¥887,00 | ¥868,00 | 21,30K |
| 2026-06-04 | ¥863,00 | -0,69 % | ¥854,00 | ¥870,00 | ¥850,00 | 11,20K |
| 2026-06-03 | ¥869,00 | 0,00 % | ¥866,00 | ¥878,00 | ¥850,00 | 18,10K |
| 2026-06-02 | ¥869,00 | -4,30 % | ¥915,00 | ¥915,00 | ¥860,00 | 53,90K |
| 2026-06-01 | ¥908,00 | +2,37 % | ¥887,00 | ¥920,00 | ¥854,00 | 83,00K |
| 2026-05-29 | ¥887,00 | +5,22 % | ¥828,00 | ¥888,00 | ¥828,00 | 72,10K |
| 2026-05-28 | ¥843,00 | +7,53 % | ¥798,00 | ¥860,00 | ¥798,00 | 47,70K |
| 2026-05-27 | ¥784,00 | +0,77 % | ¥779,00 | ¥791,00 | ¥760,00 | 11,40K |
| 2026-05-26 | ¥778,00 | +1,04 % | ¥769,00 | ¥786,00 | ¥756,00 | 17,30K |
| 2026-05-25 | ¥770,00 | +0,52 % | ¥796,00 | ¥801,00 | ¥769,00 | 37,70K |
| 2026-05-22 | ¥766,00 | +3,65 % | ¥749,00 | ¥772,00 | ¥748,00 | 27,10K |