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 | ¥2.640,00 | -1,12 % | ¥2.655,00 | ¥2.655,00 | ¥2.616,00 | 15,50K |
| 2026-09-30 | ¥2.670,00 | -0,78 % | ¥2.654,00 | ¥2.686,00 | ¥2.653,00 | 13,00K |
| 2026-09-29 | ¥2.691,00 | -1,93 % | ¥2.681,00 | ¥2.706,00 | ¥2.672,00 | 15,70K |
| 2026-09-28 | ¥2.744,00 | +0,51 % | ¥2.731,00 | ¥2.762,00 | ¥2.731,00 | 25,10K |
| 2026-09-25 | ¥2.730,00 | -0,58 % | ¥2.746,00 | ¥2.763,00 | ¥2.723,00 | 13,50K |
| 2026-09-24 | ¥2.746,00 | -0,76 % | ¥2.765,00 | ¥2.774,00 | ¥2.746,00 | 14,60K |
| 2026-09-18 | ¥2.767,00 | -1,18 % | ¥2.777,00 | ¥2.785,00 | ¥2.760,00 | 10,50K |
| 2026-09-17 | ¥2.800,00 | +1,52 % | ¥2.758,00 | ¥2.802,00 | ¥2.758,00 | 16,70K |
| 2026-09-16 | ¥2.758,00 | -0,65 % | ¥2.761,00 | ¥2.798,00 | ¥2.744,00 | 12,10K |
| 2026-09-15 | ¥2.776,00 | +0,87 % | ¥2.751,00 | ¥2.787,00 | ¥2.747,00 | 8,60K |
| 2026-09-14 | ¥2.752,00 | +0,92 % | ¥2.736,00 | ¥2.765,00 | ¥2.727,00 | 8,70K |
| 2026-09-11 | ¥2.727,00 | -0,29 % | ¥2.685,00 | ¥2.777,00 | ¥2.685,00 | 15,70K |
| 2026-09-10 | ¥2.735,00 | +1,22 % | ¥2.678,00 | ¥2.737,00 | ¥2.668,00 | 10,70K |
| 2026-09-09 | ¥2.702,00 | -0,99 % | ¥2.719,00 | ¥2.729,00 | ¥2.692,00 | 15,00K |
| 2026-09-08 | ¥2.729,00 | -2,88 % | ¥2.809,00 | ¥2.810,00 | ¥2.723,00 | 16,90K |
| 2026-09-07 | ¥2.810,00 | -1,68 % | ¥2.858,00 | ¥2.867,00 | ¥2.806,00 | 12,70K |
| 2026-09-04 | ¥2.858,00 | -1,28 % | ¥2.870,00 | ¥2.873,00 | ¥2.828,00 | 12,50K |
| 2026-09-03 | ¥2.895,00 | +0,35 % | ¥2.898,00 | ¥2.900,00 | ¥2.870,00 | 16,80K |
| 2026-09-02 | ¥2.885,00 | -1,50 % | ¥2.880,00 | ¥2.897,00 | ¥2.851,00 | 25,00K |
| 2026-09-01 | ¥2.929,00 | +2,16 % | ¥2.843,00 | ¥2.937,00 | ¥2.843,00 | 35,70K |
| 2026-08-31 | ¥2.867,00 | +1,16 % | ¥2.801,00 | ¥2.880,00 | ¥2.801,00 | 20,80K |
| 2026-08-28 | ¥2.834,00 | +0,04 % | ¥2.800,00 | ¥2.842,00 | ¥2.778,00 | 28,20K |
| 2026-08-27 | ¥2.833,00 | -2,31 % | ¥2.881,00 | ¥2.901,00 | ¥2.830,00 | 17,70K |
| 2026-08-26 | ¥2.900,00 | +0,10 % | ¥2.897,00 | ¥2.907,00 | ¥2.855,00 | 24,40K |
| 2026-08-25 | ¥2.897,00 | +0,56 % | ¥2.890,00 | ¥2.910,00 | ¥2.867,00 | 32,80K |
| 2026-08-24 | ¥2.881,00 | +2,56 % | ¥2.809,00 | ¥2.881,00 | ¥2.804,00 | 35,40K |
| 2026-08-21 | ¥2.809,00 | +2,71 % | ¥2.735,00 | ¥2.809,00 | ¥2.716,00 | 32,00K |
| 2026-08-20 | ¥2.735,00 | +1,15 % | ¥2.685,00 | ¥2.737,00 | ¥2.681,00 | 13,80K |
| 2026-08-19 | ¥2.704,00 | -2,31 % | ¥2.718,00 | ¥2.747,00 | ¥2.690,00 | 12,20K |
| 2026-08-18 | ¥2.768,00 | +0,47 % | ¥2.751,00 | ¥2.768,00 | ¥2.711,00 | 21,00K |
| 2026-08-17 | ¥2.755,00 | -0,90 % | ¥2.754,00 | ¥2.765,00 | ¥2.726,00 | 24,70K |
| 2026-08-14 | ¥2.780,00 | +1,76 % | ¥2.732,00 | ¥2.780,00 | ¥2.711,00 | 15,80K |
| 2026-08-13 | ¥2.732,00 | +0,81 % | ¥2.700,00 | ¥2.735,00 | ¥2.680,00 | 22,30K |
| 2026-08-12 | ¥2.710,00 | +1,73 % | ¥2.662,00 | ¥2.725,00 | ¥2.635,00 | 20,30K |
| 2026-08-10 | ¥2.664,00 | +2,42 % | ¥2.631,00 | ¥2.678,00 | ¥2.621,00 | 17,80K |
| 2026-08-07 | ¥2.601,00 | -0,57 % | ¥2.622,00 | ¥2.750,00 | ¥2.586,00 | 51,10K |
| 2026-08-06 | ¥2.616,00 | +1,75 % | ¥2.571,00 | ¥2.619,00 | ¥2.571,00 | 13,70K |
| 2026-08-05 | ¥2.571,00 | +1,58 % | ¥2.549,00 | ¥2.571,00 | ¥2.540,00 | 13,60K |
| 2026-08-04 | ¥2.531,00 | +0,24 % | ¥2.525,00 | ¥2.557,00 | ¥2.490,00 | 17,40K |
| 2026-08-03 | ¥2.525,00 | -0,20 % | ¥2.503,00 | ¥2.530,00 | ¥2.485,00 | 16,50K |
| 2026-07-31 | ¥2.530,00 | -0,98 % | ¥2.568,00 | ¥2.568,00 | ¥2.530,00 | 10,10K |
| 2026-07-30 | ¥2.555,00 | -0,51 % | ¥2.568,00 | ¥2.569,00 | ¥2.540,00 | 16,50K |
| 2026-07-29 | ¥2.568,00 | +1,66 % | ¥2.539,00 | ¥2.569,00 | ¥2.530,00 | 21,70K |
| 2026-07-28 | ¥2.526,00 | -0,28 % | ¥2.539,00 | ¥2.548,00 | ¥2.518,00 | 12,10K |
| 2026-07-27 | ¥2.533,00 | +2,05 % | ¥2.482,00 | ¥2.535,00 | ¥2.482,00 | 16,10K |
| 2026-07-24 | ¥2.482,00 | -0,76 % | ¥2.501,00 | ¥2.501,00 | ¥2.481,00 | 8,80K |
| 2026-07-23 | ¥2.501,00 | -0,64 % | ¥2.500,00 | ¥2.515,00 | ¥2.500,00 | 3,90K |
| 2026-07-22 | ¥2.517,00 | +0,56 % | ¥2.503,00 | ¥2.523,00 | ¥2.490,00 | 16,50K |
| 2026-07-21 | ¥2.503,00 | +2,12 % | ¥2.475,00 | ¥2.518,00 | ¥2.475,00 | 26,40K |
| 2026-07-17 | ¥2.451,00 | -1,09 % | ¥2.451,00 | ¥2.480,00 | ¥2.443,00 | 13,20K |
| 2026-07-16 | ¥2.478,00 | -0,32 % | ¥2.486,00 | ¥2.494,00 | ¥2.475,00 | 9,50K |
| 2026-07-15 | ¥2.486,00 | +0,49 % | ¥2.489,00 | ¥2.489,00 | ¥2.478,00 | 12,40K |
| 2026-07-14 | ¥2.474,00 | +0,69 % | ¥2.459,00 | ¥2.474,00 | ¥2.458,00 | 11,30K |
| 2026-07-13 | ¥2.457,00 | -0,45 % | ¥2.480,00 | ¥2.494,00 | ¥2.457,00 | 9,80K |
| 2026-07-10 | ¥2.468,00 | +0,73 % | ¥2.463,00 | ¥2.479,00 | ¥2.451,00 | 15,30K |
| 2026-07-09 | ¥2.450,00 | +0,45 % | ¥2.449,00 | ¥2.461,00 | ¥2.433,00 | 6,10K |
| 2026-07-08 | ¥2.439,00 | 0,00 % | ¥2.443,00 | ¥2.451,00 | ¥2.421,00 | 16,30K |
| 2026-07-07 | ¥2.439,00 | +0,99 % | ¥2.415,00 | ¥2.444,00 | ¥2.415,00 | 10,10K |
| 2026-07-06 | ¥2.415,00 | -0,21 % | ¥2.448,00 | ¥2.448,00 | ¥2.415,00 | 18,50K |
| 2026-07-03 | ¥2.420,00 | -0,82 % | ¥2.433,00 | ¥2.461,00 | ¥2.420,00 | 17,60K |
| 2026-07-02 | ¥2.440,00 | +0,87 % | ¥2.439,00 | ¥2.455,00 | ¥2.430,00 | 13,40K |
| 2026-07-01 | ¥2.419,00 | +0,12 % | ¥2.420,00 | ¥2.433,00 | ¥2.411,00 | 12,30K |
| 2026-06-30 | ¥2.416,00 | -0,62 % | ¥2.439,00 | ¥2.439,00 | ¥2.399,00 | 22,00K |
| 2026-06-29 | ¥2.431,00 | +2,10 % | ¥2.397,00 | ¥2.445,00 | ¥2.397,00 | 31,10K |
| 2026-06-26 | ¥2.381,00 | +0,38 % | ¥2.366,00 | ¥2.393,00 | ¥2.366,00 | 8,90K |
| 2026-06-25 | ¥2.372,00 | 0,00 % | ¥2.372,00 | ¥2.394,00 | ¥2.360,00 | 14,50K |
| 2026-06-24 | ¥2.372,00 | +1,11 % | ¥2.360,00 | ¥2.385,00 | ¥2.360,00 | 13,20K |
| 2026-06-23 | ¥2.346,00 | +0,43 % | ¥2.344,00 | ¥2.365,00 | ¥2.335,00 | 13,50K |
| 2026-06-22 | ¥2.336,00 | +0,26 % | ¥2.342,00 | ¥2.370,00 | ¥2.336,00 | 17,40K |
| 2026-06-19 | ¥2.330,00 | +1,00 % | ¥2.339,00 | ¥2.351,00 | ¥2.323,00 | 21,60K |
| 2026-06-18 | ¥2.307,00 | -0,69 % | ¥2.337,00 | ¥2.337,00 | ¥2.307,00 | 8,70K |
| 2026-06-17 | ¥2.323,00 | +1,98 % | ¥2.271,00 | ¥2.337,00 | ¥2.271,00 | 24,50K |
| 2026-06-16 | ¥2.278,00 | -0,83 % | ¥2.300,00 | ¥2.300,00 | ¥2.270,00 | 20,90K |
| 2026-06-15 | ¥2.297,00 | +3,00 % | ¥2.249,00 | ¥2.302,00 | ¥2.248,00 | 28,90K |
| 2026-06-12 | ¥2.230,00 | +0,86 % | ¥2.204,00 | ¥2.234,00 | ¥2.200,00 | 18,90K |
| 2026-06-11 | ¥2.211,00 | +1,33 % | ¥2.179,00 | ¥2.215,00 | ¥2.168,00 | 13,90K |
| 2026-06-10 | ¥2.182,00 | +1,16 % | ¥2.152,00 | ¥2.189,00 | ¥2.152,00 | 20,20K |
| 2026-06-09 | ¥2.157,00 | -0,23 % | ¥2.163,00 | ¥2.177,00 | ¥2.143,00 | 34,90K |
| 2026-06-08 | ¥2.162,00 | -2,30 % | ¥2.190,00 | ¥2.198,00 | ¥2.160,00 | 28,10K |
| 2026-06-05 | ¥2.213,00 | +1,70 % | ¥2.171,00 | ¥2.216,00 | ¥2.171,00 | 24,10K |
| 2026-06-04 | ¥2.176,00 | +0,28 % | ¥2.180,00 | ¥2.194,00 | ¥2.164,00 | 22,70K |
| 2026-06-03 | ¥2.170,00 | +0,74 % | ¥2.159,00 | ¥2.175,00 | ¥2.135,00 | 43,00K |
| 2026-06-02 | ¥2.154,00 | -0,55 % | ¥2.165,00 | ¥2.183,00 | ¥2.145,00 | 50,20K |
| 2026-06-01 | ¥2.166,00 | -1,95 % | ¥2.211,00 | ¥2.212,00 | ¥2.162,00 | 78,60K |
| 2026-05-29 | ¥2.209,00 | +0,14 % | ¥2.206,00 | ¥2.232,00 | ¥2.206,00 | 47,30K |
| 2026-05-28 | ¥2.206,00 | +0,32 % | ¥2.199,00 | ¥2.219,00 | ¥2.188,00 | 28,60K |
| 2026-05-27 | ¥2.199,00 | -0,32 % | ¥2.205,00 | ¥2.209,00 | ¥2.184,00 | 43,50K |
| 2026-05-26 | ¥2.206,00 | -0,45 % | ¥2.228,00 | ¥2.228,00 | ¥2.204,00 | 12,50K |
| 2026-05-25 | ¥2.216,00 | -0,09 % | ¥2.226,00 | ¥2.230,00 | ¥2.210,00 | 24,60K |
| 2026-05-22 | ¥2.218,00 | +0,36 % | ¥2.208,00 | ¥2.227,00 | ¥2.183,00 | 41,60K |