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 | ¥2.030,00 | -1,02 % | ¥2.030,00 | ¥2.074,00 | ¥2.025,00 | 80,80K |
| 2026-10-01 | ¥2.051,00 | -0,24 % | ¥2.055,00 | ¥2.055,00 | ¥2.020,00 | 59,80K |
| 2026-09-30 | ¥2.056,00 | +0,44 % | ¥2.043,00 | ¥2.071,00 | ¥2.025,00 | 45,10K |
| 2026-09-29 | ¥2.047,00 | -3,67 % | ¥2.095,00 | ¥2.097,00 | ¥2.036,00 | 72,60K |
| 2026-09-28 | ¥2.125,00 | -1,48 % | ¥2.165,00 | ¥2.165,00 | ¥2.111,00 | 55,80K |
| 2026-09-25 | ¥2.157,00 | +0,98 % | ¥2.157,00 | ¥2.173,00 | ¥2.124,00 | 51,90K |
| 2026-09-24 | ¥2.136,00 | -1,52 % | ¥2.167,00 | ¥2.174,00 | ¥2.129,00 | 66,00K |
| 2026-09-18 | ¥2.169,00 | +1,36 % | ¥2.140,00 | ¥2.169,00 | ¥2.140,00 | 70,80K |
| 2026-09-17 | ¥2.140,00 | +0,56 % | ¥2.127,00 | ¥2.140,00 | ¥2.122,00 | 35,80K |
| 2026-09-16 | ¥2.128,00 | +0,85 % | ¥2.110,00 | ¥2.137,00 | ¥2.110,00 | 30,10K |
| 2026-09-15 | ¥2.110,00 | +1,34 % | ¥2.080,00 | ¥2.118,00 | ¥2.080,00 | 37,90K |
| 2026-09-14 | ¥2.082,00 | +2,06 % | ¥2.020,00 | ¥2.083,00 | ¥2.020,00 | 34,40K |
| 2026-09-11 | ¥2.040,00 | -0,83 % | ¥2.022,00 | ¥2.043,00 | ¥2.021,00 | 53,50K |
| 2026-09-10 | ¥2.057,00 | -0,19 % | ¥2.048,00 | ¥2.060,00 | ¥2.036,00 | 37,70K |
| 2026-09-09 | ¥2.061,00 | -1,39 % | ¥2.070,00 | ¥2.090,00 | ¥2.059,00 | 49,60K |
| 2026-09-08 | ¥2.090,00 | +0,38 % | ¥2.070,00 | ¥2.096,00 | ¥2.061,00 | 46,40K |
| 2026-09-07 | ¥2.082,00 | +1,61 % | ¥2.055,00 | ¥2.084,00 | ¥2.051,00 | 65,10K |
| 2026-09-04 | ¥2.049,00 | -1,06 % | ¥2.055,00 | ¥2.056,00 | ¥2.036,00 | 52,10K |
| 2026-09-03 | ¥2.071,00 | -0,10 % | ¥2.083,00 | ¥2.090,00 | ¥2.061,00 | 51,00K |
| 2026-09-02 | ¥2.073,00 | -1,75 % | ¥2.086,00 | ¥2.104,00 | ¥2.070,00 | 66,60K |
| 2026-09-01 | ¥2.110,00 | -0,24 % | ¥2.117,00 | ¥2.133,00 | ¥2.092,00 | 60,30K |
| 2026-08-31 | ¥2.115,00 | -0,09 % | ¥2.115,00 | ¥2.132,00 | ¥2.094,00 | 50,70K |
| 2026-08-28 | ¥2.117,00 | -0,98 % | ¥2.132,00 | ¥2.155,00 | ¥2.111,00 | 51,50K |
| 2026-08-27 | ¥2.138,00 | -0,37 % | ¥2.164,00 | ¥2.173,00 | ¥2.130,00 | 40,10K |
| 2026-08-26 | ¥2.146,00 | +0,47 % | ¥2.142,00 | ¥2.179,00 | ¥2.142,00 | 36,10K |
| 2026-08-25 | ¥2.136,00 | -0,84 % | ¥2.178,00 | ¥2.180,00 | ¥2.125,00 | 39,30K |
| 2026-08-24 | ¥2.154,00 | -0,74 % | ¥2.187,00 | ¥2.194,00 | ¥2.143,00 | 64,00K |
| 2026-08-21 | ¥2.170,00 | -2,56 % | ¥2.233,00 | ¥2.238,00 | ¥2.150,00 | 92,20K |
| 2026-08-20 | ¥2.227,00 | +1,69 % | ¥2.202,00 | ¥2.227,00 | ¥2.190,00 | 155,40K |
| 2026-08-19 | ¥2.190,00 | -0,05 % | ¥2.190,00 | ¥2.208,00 | ¥2.168,00 | 82,70K |
| 2026-08-18 | ¥2.191,00 | +3,45 % | ¥2.134,00 | ¥2.217,00 | ¥2.120,00 | 145,40K |
| 2026-08-17 | ¥2.118,00 | +0,33 % | ¥2.125,00 | ¥2.158,00 | ¥2.100,00 | 97,90K |
| 2026-08-14 | ¥2.111,00 | +0,96 % | ¥2.063,00 | ¥2.114,00 | ¥2.063,00 | 57,80K |
| 2026-08-13 | ¥2.091,00 | +0,24 % | ¥2.086,00 | ¥2.109,00 | ¥2.086,00 | 60,00K |
| 2026-08-12 | ¥2.086,00 | +2,51 % | ¥2.035,00 | ¥2.093,00 | ¥2.026,00 | 79,00K |
| 2026-08-10 | ¥2.035,00 | +1,24 % | ¥2.009,00 | ¥2.055,00 | ¥1.993,00 | 125,80K |
| 2026-08-07 | ¥2.010,00 | -0,05 % | ¥2.000,00 | ¥2.024,00 | ¥1.965,00 | 109,40K |
| 2026-08-06 | ¥2.011,00 | +1,77 % | ¥2.016,00 | ¥2.060,00 | ¥1.999,00 | 201,00K |
| 2026-08-05 | ¥1.976,00 | -7,62 % | ¥2.039,00 | ¥2.042,00 | ¥1.917,00 | 383,30K |
| 2026-08-04 | ¥2.139,00 | +0,38 % | ¥2.150,00 | ¥2.159,00 | ¥2.113,00 | 101,70K |
| 2026-08-03 | ¥2.131,00 | -0,93 % | ¥2.183,00 | ¥2.190,00 | ¥2.118,00 | 119,20K |
| 2026-07-31 | ¥2.151,00 | -2,58 % | ¥2.164,00 | ¥2.195,00 | ¥2.110,00 | 131,70K |
| 2026-07-30 | ¥2.208,00 | -0,72 % | ¥2.174,00 | ¥2.208,00 | ¥2.170,00 | 120,90K |
| 2026-07-29 | ¥2.224,00 | +0,50 % | ¥2.216,00 | ¥2.231,00 | ¥2.191,00 | 79,50K |
| 2026-07-28 | ¥2.213,00 | -0,90 % | ¥2.222,00 | ¥2.241,00 | ¥2.203,00 | 59,50K |
| 2026-07-27 | ¥2.233,00 | +0,13 % | ¥2.214,00 | ¥2.241,00 | ¥2.204,00 | 53,90K |
| 2026-07-24 | ¥2.230,00 | +0,81 % | ¥2.247,00 | ¥2.247,00 | ¥2.210,00 | 48,20K |
| 2026-07-23 | ¥2.212,00 | -0,49 % | ¥2.258,00 | ¥2.258,00 | ¥2.197,00 | 34,20K |
| 2026-07-22 | ¥2.223,00 | -1,20 % | ¥2.254,00 | ¥2.254,00 | ¥2.215,00 | 56,80K |
| 2026-07-21 | ¥2.250,00 | +0,27 % | ¥2.247,00 | ¥2.261,00 | ¥2.235,00 | 44,00K |
| 2026-07-17 | ¥2.244,00 | +1,40 % | ¥2.217,00 | ¥2.244,00 | ¥2.186,00 | 112,20K |
| 2026-07-16 | ¥2.213,00 | -1,73 % | ¥2.252,00 | ¥2.259,00 | ¥2.202,00 | 59,20K |
| 2026-07-15 | ¥2.252,00 | +0,36 % | ¥2.243,00 | ¥2.262,00 | ¥2.211,00 | 42,90K |
| 2026-07-14 | ¥2.244,00 | +0,49 % | ¥2.254,00 | ¥2.273,00 | ¥2.230,00 | 44,40K |
| 2026-07-13 | ¥2.233,00 | -1,15 % | ¥2.259,00 | ¥2.277,00 | ¥2.227,00 | 42,90K |
| 2026-07-10 | ¥2.259,00 | -1,27 % | ¥2.288,00 | ¥2.295,00 | ¥2.250,00 | 57,60K |
| 2026-07-09 | ¥2.288,00 | -1,29 % | ¥2.303,00 | ¥2.330,00 | ¥2.287,00 | 31,80K |
| 2026-07-08 | ¥2.318,00 | -2,52 % | ¥2.378,00 | ¥2.384,00 | ¥2.318,00 | 53,70K |
| 2026-07-07 | ¥2.378,00 | -0,29 % | ¥2.385,00 | ¥2.425,00 | ¥2.378,00 | 54,70K |
| 2026-07-06 | ¥2.385,00 | -0,25 % | ¥2.417,00 | ¥2.424,00 | ¥2.370,00 | 45,90K |
| 2026-07-03 | ¥2.391,00 | +1,66 % | ¥2.344,00 | ¥2.418,00 | ¥2.344,00 | 57,40K |
| 2026-07-02 | ¥2.352,00 | +1,82 % | ¥2.329,00 | ¥2.380,00 | ¥2.305,00 | 79,70K |
| 2026-07-01 | ¥2.310,00 | +0,35 % | ¥2.275,00 | ¥2.310,00 | ¥2.272,00 | 55,40K |
| 2026-06-30 | ¥2.302,00 | +1,32 % | ¥2.272,00 | ¥2.317,00 | ¥2.239,00 | 85,80K |
| 2026-06-29 | ¥2.272,00 | +4,46 % | ¥2.216,00 | ¥2.329,00 | ¥2.196,00 | 153,40K |
| 2026-06-26 | ¥2.175,00 | -2,77 % | ¥2.259,00 | ¥2.259,00 | ¥2.149,00 | 84,80K |
| 2026-06-25 | ¥2.237,00 | -1,50 % | ¥2.321,00 | ¥2.321,00 | ¥2.222,00 | 109,80K |
| 2026-06-24 | ¥2.271,00 | -0,22 % | ¥2.317,00 | ¥2.328,00 | ¥2.232,00 | 127,10K |
| 2026-06-23 | ¥2.276,00 | -0,09 % | ¥2.278,00 | ¥2.313,00 | ¥2.266,00 | 60,00K |
| 2026-06-22 | ¥2.278,00 | -0,70 % | ¥2.302,00 | ¥2.333,00 | ¥2.272,00 | 63,80K |
| 2026-06-19 | ¥2.294,00 | -1,25 % | ¥2.340,00 | ¥2.348,00 | ¥2.289,00 | 151,50K |
| 2026-06-18 | ¥2.323,00 | +0,69 % | ¥2.307,00 | ¥2.346,00 | ¥2.288,00 | 115,80K |
| 2026-06-17 | ¥2.307,00 | -2,33 % | ¥2.341,00 | ¥2.359,00 | ¥2.292,00 | 124,80K |
| 2026-06-16 | ¥2.362,00 | 0,00 % | ¥2.350,00 | ¥2.369,00 | ¥2.327,00 | 81,70K |
| 2026-06-15 | ¥2.362,00 | -2,28 % | ¥2.453,00 | ¥2.453,00 | ¥2.350,00 | 97,20K |
| 2026-06-12 | ¥2.417,00 | +0,21 % | ¥2.424,00 | ¥2.446,00 | ¥2.390,00 | 80,40K |
| 2026-06-11 | ¥2.412,00 | -1,35 % | ¥2.395,00 | ¥2.414,00 | ¥2.350,00 | 80,50K |
| 2026-06-10 | ¥2.445,00 | -3,74 % | ¥2.523,00 | ¥2.567,00 | ¥2.435,00 | 113,10K |
| 2026-06-09 | ¥2.540,00 | -1,44 % | ¥2.587,00 | ¥2.603,00 | ¥2.540,00 | 69,00K |
| 2026-06-08 | ¥2.577,00 | +0,12 % | ¥2.554,00 | ¥2.597,00 | ¥2.544,00 | 86,30K |
| 2026-06-05 | ¥2.574,00 | -0,23 % | ¥2.580,00 | ¥2.600,00 | ¥2.559,00 | 65,40K |
| 2026-06-04 | ¥2.580,00 | -2,75 % | ¥2.668,00 | ¥2.668,00 | ¥2.580,00 | 88,70K |
| 2026-06-03 | ¥2.653,00 | -3,91 % | ¥2.756,00 | ¥2.756,00 | ¥2.641,00 | 87,50K |
| 2026-06-02 | ¥2.761,00 | +1,62 % | ¥2.667,00 | ¥2.775,00 | ¥2.610,00 | 140,80K |
| 2026-06-01 | ¥2.717,00 | -7,27 % | ¥2.898,00 | ¥2.898,00 | ¥2.697,00 | 85,90K |
| 2026-05-29 | ¥2.930,00 | +0,83 % | ¥2.932,00 | ¥2.985,00 | ¥2.911,00 | 68,70K |
| 2026-05-28 | ¥2.906,00 | -2,38 % | ¥2.927,00 | ¥2.935,00 | ¥2.856,00 | 74,80K |
| 2026-05-27 | ¥2.977,00 | +5,19 % | ¥2.880,00 | ¥3.025,00 | ¥2.877,00 | 167,10K |
| 2026-05-26 | ¥2.830,00 | -5,51 % | ¥3.035,00 | ¥3.045,00 | ¥2.778,00 | 253,80K |
| 2026-05-25 | ¥2.995,00 | +3,92 % | ¥2.862,00 | ¥3.005,00 | ¥2.814,00 | 221,60K |