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 | ¥4.830,00 | -1,73 % | ¥4.885,00 | ¥4.885,00 | ¥4.815,00 | 700 |
| 2026-10-01 | ¥4.915,00 | 0,00 % | ¥4.945,00 | ¥4.945,00 | ¥4.915,00 | 200 |
| 2026-09-30 | ¥4.915,00 | -0,61 % | ¥4.895,00 | ¥4.945,00 | ¥4.895,00 | 1,10K |
| 2026-09-29 | ¥4.945,00 | -0,10 % | ¥4.950,00 | ¥4.965,00 | ¥4.930,00 |
| 1,30K |
| 2026-09-28 | ¥4.950,00 | -0,90 % | ¥5.000,00 | ¥5.000,00 | ¥4.950,00 | 1,10K |
| 2026-09-25 | ¥4.995,00 | +2,88 % | ¥4.925,00 | ¥4.995,00 | ¥4.925,00 | 3,20K |
| 2026-09-24 | ¥4.855,00 | -0,51 % | ¥4.885,00 | ¥4.935,00 | ¥4.845,00 | 2,70K |
| 2026-09-18 | ¥4.880,00 | +0,62 % | ¥4.860,00 | ¥4.890,00 | ¥4.845,00 | 1,10K |
| 2026-09-17 | ¥4.850,00 | +1,68 % | ¥4.800,00 | ¥4.850,00 | ¥4.785,00 | 1,10K |
| 2026-09-16 | ¥4.770,00 | -1,34 % | ¥4.810,00 | ¥4.815,00 | ¥4.760,00 | 1,90K |
| 2026-09-15 | ¥4.835,00 | +2,44 % | ¥4.710,00 | ¥4.840,00 | ¥4.710,00 | 900 |
| 2026-09-14 | ¥4.720,00 | +0,21 % | ¥4.670,00 | ¥4.740,00 | ¥4.670,00 | 1,70K |
| 2026-09-11 | ¥4.710,00 | -2,08 % | ¥4.800,00 | ¥4.800,00 | ¥4.710,00 | 3,40K |
| 2026-09-10 | ¥4.810,00 | +1,16 % | ¥4.770,00 | ¥4.815,00 | ¥4.770,00 | 900 |
| 2026-09-09 | ¥4.755,00 | -0,52 % | ¥4.795,00 | ¥4.820,00 | ¥4.755,00 | 1,70K |
| 2026-09-08 | ¥4.780,00 | -1,14 % | ¥4.820,00 | ¥4.900,00 | ¥4.780,00 | 2,80K |
| 2026-09-07 | ¥4.835,00 | +0,21 % | ¥4.835,00 | ¥4.905,00 | ¥4.835,00 | 2,10K |
| 2026-09-04 | ¥4.825,00 | -1,33 % | ¥4.850,00 | ¥4.880,00 | ¥4.800,00 | 2,60K |
| 2026-09-03 | ¥4.890,00 | -1,01 % | ¥4.940,00 | ¥4.945,00 | ¥4.890,00 | 1,80K |
| 2026-09-02 | ¥4.940,00 | -0,30 % | ¥4.935,00 | ¥4.980,00 | ¥4.925,00 | 1,00K |
| 2026-09-01 | ¥4.955,00 | +0,61 % | ¥4.960,00 | ¥5.100,00 | ¥4.955,00 | 6,80K |
| 2026-08-31 | ¥4.925,00 | -1,40 % | ¥4.980,00 | ¥5.000,00 | ¥4.925,00 | 2,80K |
| 2026-08-28 | ¥4.995,00 | +0,50 % | ¥4.970,00 | ¥5.020,00 | ¥4.905,00 | 4,20K |
| 2026-08-27 | ¥4.970,00 | +1,74 % | ¥4.905,00 | ¥4.970,00 | ¥4.880,00 | 5,60K |
| 2026-08-26 | ¥4.885,00 | +1,56 % | ¥4.840,00 | ¥4.885,00 | ¥4.805,00 | 900 |
| 2026-08-25 | ¥4.810,00 | -0,31 % | ¥4.825,00 | ¥4.850,00 | ¥4.810,00 | 1,50K |
| 2026-08-24 | ¥4.825,00 | +1,37 % | ¥4.810,00 | ¥4.870,00 | ¥4.810,00 | 400 |
| 2026-08-21 | ¥4.760,00 | -1,14 % | ¥4.815,00 | ¥4.820,00 | ¥4.750,00 | 2,10K |
| 2026-08-20 | ¥4.815,00 | +2,23 % | ¥4.780,00 | ¥4.815,00 | ¥4.750,00 | 1,20K |
| 2026-08-19 | ¥4.710,00 | -2,89 % | ¥4.845,00 | ¥4.850,00 | ¥4.645,00 | 6,60K |
| 2026-08-18 | ¥4.850,00 | -1,12 % | ¥4.965,00 | ¥4.965,00 | ¥4.850,00 | 900 |
| 2026-08-17 | ¥4.905,00 | +0,10 % | ¥4.900,00 | ¥4.945,00 | ¥4.855,00 | 3,60K |
| 2026-08-14 | ¥4.900,00 | +1,66 % | ¥4.820,00 | ¥4.900,00 | ¥4.815,00 | 2,00K |
| 2026-08-13 | ¥4.820,00 | +0,42 % | ¥4.800,00 | ¥4.870,00 | ¥4.765,00 | 3,90K |
| 2026-08-12 | ¥4.800,00 | +0,84 % | ¥4.775,00 | ¥4.800,00 | ¥4.765,00 | 900 |
| 2026-08-10 | ¥4.760,00 | -0,42 % | ¥4.780,00 | ¥4.895,00 | ¥4.730,00 | 8,60K |
| 2026-08-07 | ¥4.780,00 | +0,84 % | ¥4.800,00 | ¥4.855,00 | ¥4.750,00 | 3,30K |
| 2026-08-06 | ¥4.740,00 | +0,53 % | ¥4.785,00 | ¥4.805,00 | ¥4.740,00 | 2,20K |
| 2026-08-05 | ¥4.715,00 | +0,86 % | ¥4.745,00 | ¥4.820,00 | ¥4.715,00 | 3,20K |
| 2026-08-04 | ¥4.675,00 | +0,21 % | ¥4.730,00 | ¥4.730,00 | ¥4.675,00 | 1,10K |
| 2026-08-03 | ¥4.665,00 | -2,41 % | ¥4.780,00 | ¥4.780,00 | ¥4.635,00 | 4,70K |
| 2026-07-31 | ¥4.780,00 | +2,25 % | ¥4.705,00 | ¥4.795,00 | ¥4.670,00 | 2,70K |
| 2026-07-30 | ¥4.675,00 | 0,00 % | ¥4.630,00 | ¥4.710,00 | ¥4.630,00 | 2,10K |
| 2026-07-29 | ¥4.675,00 | -0,53 % | ¥4.770,00 | ¥4.770,00 | ¥4.620,00 | 5,90K |
| 2026-07-28 | ¥4.700,00 | -1,88 % | ¥4.820,00 | ¥4.820,00 | ¥4.645,00 | 5,50K |
| 2026-07-27 | ¥4.790,00 | +0,21 % | ¥4.815,00 | ¥4.880,00 | ¥4.790,00 | 5,70K |
| 2026-07-24 | ¥4.780,00 | -0,83 % | ¥4.845,00 | ¥4.845,00 | ¥4.675,00 | 4,90K |
| 2026-07-23 | ¥4.820,00 | +1,37 % | ¥4.790,00 | ¥4.835,00 | ¥4.770,00 | 3,30K |
| 2026-07-22 | ¥4.755,00 | +5,20 % | ¥4.580,00 | ¥4.795,00 | ¥4.540,00 | 14,00K |
| 2026-07-21 | ¥4.520,00 | +2,96 % | ¥4.460,00 | ¥4.595,00 | ¥4.450,00 | 7,60K |
| 2026-07-17 | ¥4.390,00 | -2,98 % | ¥4.490,00 | ¥4.490,00 | ¥4.320,00 | 20,10K |
| 2026-07-16 | ¥4.525,00 | -1,42 % | ¥4.565,00 | ¥4.610,00 | ¥4.505,00 | 7,00K |
| 2026-07-15 | ¥4.590,00 | -2,13 % | ¥4.675,00 | ¥4.720,00 | ¥4.570,00 | 20,20K |
| 2026-07-14 | ¥4.690,00 | -4,58 % | ¥4.845,00 | ¥4.955,00 | ¥4.570,00 | 36,10K |
| 2026-07-13 | ¥4.915,00 | -1,90 % | ¥5.030,00 | ¥5.140,00 | ¥4.855,00 | 10,30K |
| 2026-07-10 | ¥5.010,00 | +9,63 % | ¥4.555,00 | ¥5.230,00 | ¥4.555,00 | 37,70K |
| 2026-07-09 | ¥4.570,00 | +0,66 % | ¥4.610,00 | ¥4.610,00 | ¥4.490,00 | 7,30K |
| 2026-07-08 | ¥4.540,00 | -5,32 % | ¥4.780,00 | ¥4.780,00 | ¥4.540,00 | 8,80K |
| 2026-07-07 | ¥4.795,00 | -0,93 % | ¥4.835,00 | ¥4.850,00 | ¥4.695,00 | 3,10K |
| 2026-07-06 | ¥4.840,00 | +3,31 % | ¥4.685,00 | ¥4.840,00 | ¥4.640,00 | 7,60K |
| 2026-07-03 | ¥4.685,00 | +1,41 % | ¥4.620,00 | ¥4.695,00 | ¥4.610,00 | 2,90K |
| 2026-07-02 | ¥4.620,00 | -0,54 % | ¥4.650,00 | ¥4.680,00 | ¥4.620,00 | 2,00K |
| 2026-07-01 | ¥4.645,00 | -1,59 % | ¥4.720,00 | ¥4.740,00 | ¥4.645,00 | 3,20K |
| 2026-06-30 | ¥4.720,00 | +2,61 % | ¥4.665,00 | ¥4.770,00 | ¥4.635,00 | 4,60K |
| 2026-06-29 | ¥4.600,00 | +3,95 % | ¥4.495,00 | ¥4.605,00 | ¥4.445,00 | 4,90K |
| 2026-06-26 | ¥4.425,00 | -1,88 % | ¥4.510,00 | ¥4.545,00 | ¥4.425,00 | 2,10K |
| 2026-06-25 | ¥4.510,00 | +0,33 % | ¥4.565,00 | ¥4.565,00 | ¥4.510,00 | 1,80K |
| 2026-06-24 | ¥4.495,00 | +0,45 % | ¥4.475,00 | ¥4.600,00 | ¥4.415,00 | 3,80K |
| 2026-06-23 | ¥4.475,00 | -2,40 % | ¥4.605,00 | ¥4.605,00 | ¥4.440,00 | 13,30K |
| 2026-06-22 | ¥4.585,00 | +3,03 % | ¥4.485,00 | ¥4.700,00 | ¥4.445,00 | 10,50K |
| 2026-06-19 | ¥4.450,00 | +1,02 % | ¥4.370,00 | ¥4.450,00 | ¥4.355,00 | 5,30K |
| 2026-06-18 | ¥4.405,00 | +0,23 % | ¥4.400,00 | ¥4.455,00 | ¥4.340,00 | 5,60K |
| 2026-06-17 | ¥4.395,00 | +1,62 % | ¥4.300,00 | ¥4.400,00 | ¥4.275,00 | 5,60K |
| 2026-06-16 | ¥4.325,00 | -2,15 % | ¥4.390,00 | ¥4.400,00 | ¥4.260,00 | 3,50K |
| 2026-06-15 | ¥4.420,00 | +1,73 % | ¥4.390,00 | ¥4.440,00 | ¥4.390,00 | 3,20K |
| 2026-06-12 | ¥4.345,00 | +2,48 % | ¥4.300,00 | ¥4.425,00 | ¥4.300,00 | 2,80K |
| 2026-06-11 | ¥4.240,00 | -3,09 % | ¥4.365,00 | ¥4.365,00 | ¥4.215,00 | 4,50K |
| 2026-06-10 | ¥4.375,00 | -2,45 % | ¥4.515,00 | ¥4.515,00 | ¥4.375,00 | 1,50K |
| 2026-06-09 | ¥4.485,00 | +4,06 % | ¥4.380,00 | ¥4.545,00 | ¥4.380,00 | 7,10K |
| 2026-06-08 | ¥4.310,00 | -3,15 % | ¥4.380,00 | ¥4.380,00 | ¥4.215,00 | 11,20K |
| 2026-06-05 | ¥4.450,00 | +0,91 % | ¥4.350,00 | ¥4.495,00 | ¥4.350,00 | 1,50K |
| 2026-06-04 | ¥4.410,00 | -1,34 % | ¥4.405,00 | ¥4.525,00 | ¥4.380,00 | 4,70K |
| 2026-06-03 | ¥4.470,00 | -0,11 % | ¥4.535,00 | ¥4.555,00 | ¥4.450,00 | 4,60K |
| 2026-06-02 | ¥4.475,00 | -4,07 % | ¥4.635,00 | ¥4.635,00 | ¥4.470,00 | 6,70K |
| 2026-06-01 | ¥4.665,00 | -2,71 % | ¥4.760,00 | ¥4.760,00 | ¥4.630,00 | 3,00K |
| 2026-05-29 | ¥4.795,00 | -2,64 % | ¥4.900,00 | ¥4.910,00 | ¥4.755,00 | 5,80K |
| 2026-05-28 | ¥4.925,00 | -0,71 % | ¥4.865,00 | ¥4.985,00 | ¥4.865,00 | 700 |
| 2026-05-27 | ¥4.960,00 | -1,59 % | ¥5.110,00 | ¥5.110,00 | ¥4.925,00 | 10,00K |
| 2026-05-26 | ¥5.040,00 | -0,98 % | ¥5.070,00 | ¥5.100,00 | ¥4.990,00 | 12,30K |
| 2026-05-25 | ¥5.090,00 | +2,41 % | ¥5.140,00 | ¥5.190,00 | ¥5.000,00 | 13,80K |