SBI Global Asset Management Co.Ltd. 4765
TSE · Japan · Finanzen
¥608,00-12,00 (-1,94 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥608,00 | -1,94 % | ¥615,00 | ¥617,00 | ¥605,00 | 134,80K |
| 2026-10-01 | ¥620,00 | 0,00 % | ¥616,00 | ¥621,00 | ¥605,00 | 270,10K |
| 2026-09-30 | ¥620,00 | +0,65 % | ¥626,00 | ¥628,00 | ¥614,00 | 568,40K |
| 2026-09-29 | ¥616,00 | -1,91 % | ¥614,00 | ¥617,00 | ¥611,00 |
| 237,70K |
| 2026-09-28 | ¥628,00 | +0,16 % | ¥630,00 | ¥633,00 | ¥626,00 | 338,70K |
| 2026-09-25 | ¥627,00 | -0,16 % | ¥627,00 | ¥632,00 | ¥626,00 | 177,10K |
| 2026-09-24 | ¥628,00 | 0,00 % | ¥628,00 | ¥633,00 | ¥623,00 | 181,40K |
| 2026-09-18 | ¥628,00 | -0,63 % | ¥632,00 | ¥632,00 | ¥626,00 | 117,50K |
| 2026-09-17 | ¥632,00 | +0,48 % | ¥628,00 | ¥632,00 | ¥627,00 | 141,10K |
| 2026-09-16 | ¥629,00 | +0,32 % | ¥626,00 | ¥632,00 | ¥624,00 | 284,30K |
| 2026-09-15 | ¥627,00 | +0,32 % | ¥628,00 | ¥628,00 | ¥622,00 | 363,30K |
| 2026-09-14 | ¥625,00 | +2,12 % | ¥614,00 | ¥627,00 | ¥611,00 | 426,70K |
| 2026-09-11 | ¥612,00 | +0,16 % | ¥605,00 | ¥612,00 | ¥601,00 | 262,40K |
| 2026-09-10 | ¥611,00 | -1,45 % | ¥616,00 | ¥617,00 | ¥608,00 | 284,80K |
| 2026-09-09 | ¥620,00 | -0,48 % | ¥620,00 | ¥623,00 | ¥612,00 | 204,10K |
| 2026-09-08 | ¥623,00 | -1,11 % | ¥627,00 | ¥629,00 | ¥623,00 | 157,90K |
| 2026-09-07 | ¥630,00 | -1,41 % | ¥635,00 | ¥638,00 | ¥627,00 | 165,30K |
| 2026-09-04 | ¥639,00 | +1,11 % | ¥631,00 | ¥642,00 | ¥626,00 | 179,90K |
| 2026-09-03 | ¥632,00 | -1,71 % | ¥642,00 | ¥642,00 | ¥629,00 | 183,50K |
| 2026-09-02 | ¥643,00 | -0,31 % | ¥640,00 | ¥643,00 | ¥633,00 | 291,30K |
| 2026-09-01 | ¥645,00 | -0,46 % | ¥645,00 | ¥653,00 | ¥640,00 | 339,20K |
| 2026-08-31 | ¥648,00 | -0,31 % | ¥651,00 | ¥653,00 | ¥637,00 | 365,50K |
| 2026-08-28 | ¥650,00 | +0,31 % | ¥648,00 | ¥652,00 | ¥644,00 | 467,50K |
| 2026-08-27 | ¥648,00 | +1,73 % | ¥632,00 | ¥648,00 | ¥628,00 | 454,60K |
| 2026-08-26 | ¥637,00 | +3,75 % | ¥615,00 | ¥640,00 | ¥614,00 | 698,20K |
| 2026-08-25 | ¥614,00 | -0,97 % | ¥617,00 | ¥620,00 | ¥613,00 | 198,10K |
| 2026-08-24 | ¥620,00 | -0,80 % | ¥625,00 | ¥630,00 | ¥617,00 | 245,10K |
| 2026-08-21 | ¥625,00 | +1,13 % | ¥615,00 | ¥625,00 | ¥614,00 | 389,20K |
| 2026-08-20 | ¥618,00 | +1,64 % | ¥608,00 | ¥618,00 | ¥606,00 | 211,80K |
| 2026-08-19 | ¥608,00 | -1,14 % | ¥615,00 | ¥616,00 | ¥605,00 | 310,80K |
| 2026-08-18 | ¥615,00 | -0,16 % | ¥619,00 | ¥624,00 | ¥613,00 | 254,50K |
| 2026-08-17 | ¥616,00 | -0,32 % | ¥615,00 | ¥618,00 | ¥613,00 | 166,00K |
| 2026-08-14 | ¥618,00 | -0,64 % | ¥614,00 | ¥618,00 | ¥607,00 | 218,80K |
| 2026-08-13 | ¥622,00 | +1,47 % | ¥610,00 | ¥623,00 | ¥608,00 | 276,10K |
| 2026-08-12 | ¥613,00 | +2,00 % | ¥605,00 | ¥614,00 | ¥602,00 | 282,80K |
| 2026-08-10 | ¥601,00 | +0,17 % | ¥609,00 | ¥609,00 | ¥598,00 | 380,70K |
| 2026-08-07 | ¥600,00 | -0,17 % | ¥600,00 | ¥603,00 | ¥596,00 | 236,30K |
| 2026-08-06 | ¥601,00 | +1,18 % | ¥594,00 | ¥601,00 | ¥588,00 | 386,50K |
| 2026-08-05 | ¥594,00 | +0,85 % | ¥592,00 | ¥599,00 | ¥585,00 | 276,60K |
| 2026-08-04 | ¥589,00 | -3,60 % | ¥609,00 | ¥610,00 | ¥588,00 | 369,90K |
| 2026-08-03 | ¥611,00 | -1,61 % | ¥620,00 | ¥630,00 | ¥604,00 | 520,50K |
| 2026-07-31 | ¥621,00 | -1,58 % | ¥623,00 | ¥628,00 | ¥613,00 | 468,70K |
| 2026-07-30 | ¥631,00 | +3,78 % | ¥611,00 | ¥633,00 | ¥609,00 | 907,20K |
| 2026-07-29 | ¥608,00 | +3,40 % | ¥585,00 | ¥610,00 | ¥582,00 | 902,40K |
| 2026-07-28 | ¥588,00 | +2,44 % | ¥574,00 | ¥593,00 | ¥562,00 | 1,47M |
| 2026-07-27 | ¥574,00 | +1,23 % | ¥567,00 | ¥577,00 | ¥566,00 | 813,50K |
| 2026-07-24 | ¥567,00 | -0,35 % | ¥565,00 | ¥567,00 | ¥561,00 | 370,10K |
| 2026-07-23 | ¥569,00 | -0,87 % | ¥574,00 | ¥574,00 | ¥566,00 | 356,10K |
| 2026-07-22 | ¥574,00 | -0,35 % | ¥574,00 | ¥575,00 | ¥569,00 | 384,10K |
| 2026-07-21 | ¥576,00 | -0,52 % | ¥578,00 | ¥583,00 | ¥575,00 | 267,20K |
| 2026-07-17 | ¥579,00 | -0,86 % | ¥582,00 | ¥587,00 | ¥575,00 | 302,10K |
| 2026-07-16 | ¥584,00 | -1,02 % | ¥591,00 | ¥594,00 | ¥582,00 | 303,70K |
| 2026-07-15 | ¥590,00 | +1,72 % | ¥584,00 | ¥591,00 | ¥582,00 | 323,60K |
| 2026-07-14 | ¥580,00 | -0,17 % | ¥584,00 | ¥587,00 | ¥580,00 | 369,80K |
| 2026-07-13 | ¥581,00 | +0,69 % | ¥579,00 | ¥585,00 | ¥578,00 | 287,70K |
| 2026-07-10 | ¥577,00 | +0,52 % | ¥574,00 | ¥580,00 | ¥572,00 | 185,30K |
| 2026-07-09 | ¥574,00 | +0,35 % | ¥571,00 | ¥577,00 | ¥570,00 | 157,50K |
| 2026-07-08 | ¥572,00 | -0,17 % | ¥572,00 | ¥577,00 | ¥570,00 | 241,80K |
| 2026-07-07 | ¥573,00 | +1,06 % | ¥572,00 | ¥577,00 | ¥568,00 | 284,40K |
| 2026-07-06 | ¥567,00 | +0,53 % | ¥567,00 | ¥572,00 | ¥565,00 | 233,40K |
| 2026-07-03 | ¥564,00 | +1,08 % | ¥565,00 | ¥567,00 | ¥561,00 | 243,90K |
| 2026-07-02 | ¥558,00 | +0,90 % | ¥561,00 | ¥565,00 | ¥555,00 | 357,10K |
| 2026-07-01 | ¥553,00 | -2,98 % | ¥568,00 | ¥568,00 | ¥551,00 | 470,60K |
| 2026-06-30 | ¥570,00 | +0,53 % | ¥567,00 | ¥572,00 | ¥563,00 | 250,20K |
| 2026-06-29 | ¥567,00 | +1,07 % | ¥562,00 | ¥567,00 | ¥559,00 | 396,00K |
| 2026-06-26 | ¥561,00 | 0,00 % | ¥561,00 | ¥562,00 | ¥555,00 | 364,00K |
| 2026-06-25 | ¥561,00 | -0,88 % | ¥566,00 | ¥567,00 | ¥558,00 | 434,50K |
| 2026-06-24 | ¥566,00 | -0,70 % | ¥569,00 | ¥570,00 | ¥566,00 | 319,60K |
| 2026-06-23 | ¥570,00 | -0,87 % | ¥577,00 | ¥577,00 | ¥566,00 | 481,30K |
| 2026-06-22 | ¥575,00 | +0,17 % | ¥574,00 | ¥575,00 | ¥571,00 | 300,20K |
| 2026-06-19 | ¥574,00 | -1,03 % | ¥581,00 | ¥582,00 | ¥573,00 | 422,40K |
| 2026-06-18 | ¥580,00 | +0,17 % | ¥583,00 | ¥583,00 | ¥577,00 | 215,70K |
| 2026-06-17 | ¥579,00 | -0,52 % | ¥582,00 | ¥584,00 | ¥579,00 | 221,10K |
| 2026-06-16 | ¥582,00 | +0,17 % | ¥580,00 | ¥582,00 | ¥575,00 | 366,60K |
| 2026-06-15 | ¥581,00 | +0,17 % | ¥582,00 | ¥586,00 | ¥580,00 | 159,80K |
| 2026-06-12 | ¥580,00 | -1,36 % | ¥588,00 | ¥589,00 | ¥580,00 | 227,30K |
| 2026-06-11 | ¥588,00 | +0,86 % | ¥586,00 | ¥588,00 | ¥580,00 | 245,40K |
| 2026-06-10 | ¥583,00 | +0,52 % | ¥585,00 | ¥590,00 | ¥583,00 | 237,60K |
| 2026-06-09 | ¥580,00 | -1,02 % | ¥589,00 | ¥592,00 | ¥580,00 | 262,90K |
| 2026-06-08 | ¥586,00 | +0,34 % | ¥580,00 | ¥588,00 | ¥577,00 | 351,50K |
| 2026-06-05 | ¥584,00 | 0,00 % | ¥587,00 | ¥594,00 | ¥584,00 | 249,90K |
| 2026-06-04 | ¥584,00 | -1,35 % | ¥588,00 | ¥588,00 | ¥582,00 | 327,30K |
| 2026-06-03 | ¥592,00 | -0,34 % | ¥590,00 | ¥592,00 | ¥584,00 | 272,40K |
| 2026-06-02 | ¥594,00 | +0,51 % | ¥586,00 | ¥595,00 | ¥585,00 | 204,50K |
| 2026-06-01 | ¥591,00 | -1,66 % | ¥600,00 | ¥600,00 | ¥586,00 | 473,70K |
| 2026-05-29 | ¥601,00 | -0,33 % | ¥604,00 | ¥614,00 | ¥601,00 | 187,50K |
| 2026-05-28 | ¥603,00 | -0,33 % | ¥609,00 | ¥610,00 | ¥599,00 | 245,80K |
| 2026-05-27 | ¥605,00 | +0,50 % | ¥602,00 | ¥607,00 | ¥601,00 | 178,10K |
| 2026-05-26 | ¥602,00 | -0,33 % | ¥602,00 | ¥606,00 | ¥598,00 | 203,90K |
| 2026-05-25 | ¥604,00 | -3,36 % | ¥621,00 | ¥622,00 | ¥600,00 | 353,70K |