eWeLL Co.,Ltd 5038
TSE · Japan · Technologiedienstleistungen
¥2.283,00-36,00 (-1,55 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 | ¥2.283,00 | -1,55 % | ¥2.320,00 | ¥2.320,00 | ¥2.260,00 | 27,90K |
| 2026-10-01 | ¥2.319,00 | +5,55 % | ¥2.209,00 | ¥2.323,00 | ¥2.181,00 | 89,10K |
| 2026-09-30 | ¥2.197,00 | +4,62 % | ¥2.169,00 | ¥2.210,00 | ¥2.118,00 | 117,00K |
| 2026-09-29 | ¥2.100,00 | -1,96 % | ¥2.119,00 | ¥2.141,00 | ¥2.068,00 | 29,60K |
| 2026-09-28 | ¥2.142,00 | -0,65 % | ¥2.156,00 | ¥2.171,00 | ¥2.137,00 | 48,60K |
| 2026-09-25 | ¥2.156,00 | +1,27 % | ¥2.130,00 | ¥2.158,00 | ¥2.111,00 | 23,20K |
| 2026-09-24 | ¥2.129,00 | +0,90 % | ¥2.111,00 | ¥2.154,00 | ¥2.111,00 | 42,60K |
| 2026-09-18 | ¥2.110,00 | -0,47 % | ¥2.139,00 | ¥2.168,00 | ¥2.100,00 | 91,40K |
| 2026-09-17 | ¥2.120,00 | +1,05 % | ¥2.088,00 | ¥2.153,00 | ¥2.088,00 | 27,30K |
| 2026-09-16 | ¥2.098,00 | -0,43 % | ¥2.107,00 | ¥2.117,00 | ¥2.070,00 | 12,50K |
| 2026-09-15 | ¥2.107,00 | +0,10 % | ¥2.154,00 | ¥2.170,00 | ¥2.101,00 | 39,80K |
| 2026-09-14 | ¥2.105,00 | +1,99 % | ¥2.070,00 | ¥2.105,00 | ¥2.050,00 | 18,70K |
| 2026-09-11 | ¥2.064,00 | -0,86 % | ¥2.056,00 | ¥2.079,00 | ¥2.045,00 | 29,60K |
| 2026-09-10 | ¥2.082,00 | -2,71 % | ¥2.110,00 | ¥2.123,00 | ¥2.081,00 | 24,10K |
| 2026-09-09 | ¥2.140,00 | -0,51 % | ¥2.149,00 | ¥2.154,00 | ¥2.116,00 | 27,70K |
| 2026-09-08 | ¥2.151,00 | -0,23 % | ¥2.194,00 | ¥2.194,00 | ¥2.145,00 | 24,60K |
| 2026-09-07 | ¥2.156,00 | +2,28 % | ¥2.125,00 | ¥2.168,00 | ¥2.085,00 | 32,90K |
| 2026-09-04 | ¥2.108,00 | +1,39 % | ¥2.105,00 | ¥2.150,00 | ¥2.105,00 | 48,20K |
| 2026-09-03 | ¥2.079,00 | -1,24 % | ¥2.106,00 | ¥2.107,00 | ¥2.062,00 | 51,60K |
| 2026-09-02 | ¥2.105,00 | -3,93 % | ¥2.180,00 | ¥2.180,00 | ¥2.101,00 | 55,60K |
| 2026-09-01 | ¥2.191,00 | -0,86 % | ¥2.210,00 | ¥2.241,00 | ¥2.182,00 | 58,10K |
| 2026-08-31 | ¥2.210,00 | -5,11 % | ¥2.179,00 | ¥2.250,00 | ¥2.160,00 | 122,50K |
| 2026-08-28 | ¥2.329,00 | +9,86 % | ¥2.157,00 | ¥2.330,00 | ¥2.140,00 | 106,70K |
| 2026-08-27 | ¥2.120,00 | -1,53 % | ¥2.160,00 | ¥2.160,00 | ¥2.116,00 | 35,60K |
| 2026-08-26 | ¥2.153,00 | +1,60 % | ¥2.169,00 | ¥2.208,00 | ¥2.149,00 | 31,90K |
| 2026-08-25 | ¥2.119,00 | -2,62 % | ¥2.214,00 | ¥2.232,00 | ¥2.119,00 | 41,70K |
| 2026-08-24 | ¥2.176,00 | -3,55 % | ¥2.266,00 | ¥2.290,00 | ¥2.176,00 | 35,20K |
| 2026-08-21 | ¥2.256,00 | +0,80 % | ¥2.221,00 | ¥2.278,00 | ¥2.190,00 | 58,10K |
| 2026-08-20 | ¥2.238,00 | +7,08 % | ¥2.119,00 | ¥2.238,00 | ¥2.119,00 | 50,80K |
| 2026-08-19 | ¥2.090,00 | -3,15 % | ¥2.153,00 | ¥2.153,00 | ¥2.061,00 | 41,60K |
| 2026-08-18 | ¥2.158,00 | -5,93 % | ¥2.251,00 | ¥2.251,00 | ¥2.132,00 | 71,40K |
| 2026-08-17 | ¥2.294,00 | -0,35 % | ¥2.299,00 | ¥2.320,00 | ¥2.240,00 | 81,60K |
| 2026-08-14 | ¥2.302,00 | +8,89 % | ¥2.090,00 | ¥2.397,00 | ¥2.046,00 | 167,20K |
| 2026-08-13 | ¥2.114,00 | -0,19 % | ¥2.118,00 | ¥2.120,00 | ¥2.069,00 | 26,60K |
| 2026-08-12 | ¥2.118,00 | -1,17 % | ¥2.185,00 | ¥2.185,00 | ¥2.060,00 | 18,90K |
| 2026-08-10 | ¥2.143,00 | -0,88 % | ¥2.187,00 | ¥2.194,00 | ¥2.122,00 | 23,60K |
| 2026-08-07 | ¥2.162,00 | -0,41 % | ¥2.170,00 | ¥2.170,00 | ¥2.053,00 | 21,80K |
| 2026-08-06 | ¥2.171,00 | +2,12 % | ¥2.120,00 | ¥2.171,00 | ¥2.090,00 | 17,40K |
| 2026-08-05 | ¥2.126,00 | +0,57 % | ¥2.126,00 | ¥2.158,00 | ¥2.126,00 | 15,50K |
| 2026-08-04 | ¥2.114,00 | +1,63 % | ¥2.070,00 | ¥2.114,00 | ¥2.050,00 | 8,90K |
| 2026-08-03 | ¥2.080,00 | -1,70 % | ¥2.116,00 | ¥2.129,00 | ¥2.049,00 | 20,70K |
| 2026-07-31 | ¥2.116,00 | -0,42 % | ¥2.150,00 | ¥2.183,00 | ¥2.071,00 | 32,20K |
| 2026-07-30 | ¥2.125,00 | +1,67 % | ¥2.124,00 | ¥2.125,00 | ¥2.060,00 | 20,40K |
| 2026-07-29 | ¥2.090,00 | +4,71 % | ¥2.036,00 | ¥2.099,00 | ¥2.016,00 | 43,40K |
| 2026-07-28 | ¥1.996,00 | -2,35 % | ¥2.044,00 | ¥2.060,00 | ¥1.984,00 | 28,90K |
| 2026-07-27 | ¥2.044,00 | -1,97 % | ¥2.070,00 | ¥2.090,00 | ¥2.035,00 | 11,80K |
| 2026-07-24 | ¥2.085,00 | +1,71 % | ¥2.031,00 | ¥2.085,00 | ¥2.024,00 | 19,20K |
| 2026-07-23 | ¥2.050,00 | -1,44 % | ¥2.080,00 | ¥2.085,00 | ¥2.040,00 | 11,60K |
| 2026-07-22 | ¥2.080,00 | +0,48 % | ¥2.070,00 | ¥2.085,00 | ¥2.044,00 | 22,00K |
| 2026-07-21 | ¥2.070,00 | +1,77 % | ¥2.070,00 | ¥2.088,00 | ¥2.056,00 | 15,50K |
| 2026-07-17 | ¥2.034,00 | +0,44 % | ¥2.025,00 | ¥2.060,00 | ¥2.000,00 | 16,90K |
| 2026-07-16 | ¥2.025,00 | -1,65 % | ¥2.070,00 | ¥2.097,00 | ¥2.025,00 | 21,70K |
| 2026-07-15 | ¥2.059,00 | -2,32 % | ¥2.108,00 | ¥2.135,00 | ¥2.056,00 | 30,60K |
| 2026-07-14 | ¥2.108,00 | -1,22 % | ¥2.128,00 | ¥2.148,00 | ¥2.101,00 | 12,60K |
| 2026-07-13 | ¥2.134,00 | +2,65 % | ¥2.085,00 | ¥2.137,00 | ¥2.085,00 | 20,20K |
| 2026-07-10 | ¥2.079,00 | 0,00 % | ¥2.096,00 | ¥2.104,00 | ¥2.072,00 | 36,70K |
| 2026-07-09 | ¥2.079,00 | -0,19 % | ¥2.082,00 | ¥2.090,00 | ¥2.014,00 | 26,50K |
| 2026-07-08 | ¥2.083,00 | +1,12 % | ¥2.058,00 | ¥2.125,00 | ¥2.043,00 | 89,00K |
| 2026-07-07 | ¥2.060,00 | +2,69 % | ¥2.049,00 | ¥2.097,00 | ¥2.013,00 | 74,70K |
| 2026-07-06 | ¥2.006,00 | +3,78 % | ¥1.973,00 | ¥2.016,00 | ¥1.973,00 | 25,90K |
| 2026-07-03 | ¥1.933,00 | -0,72 % | ¥1.955,00 | ¥1.955,00 | ¥1.917,00 | 39,20K |
| 2026-07-02 | ¥1.947,00 | +4,79 % | ¥1.915,00 | ¥1.996,00 | ¥1.885,00 | 49,70K |
| 2026-07-01 | ¥1.858,00 | +0,60 % | ¥1.887,00 | ¥1.930,00 | ¥1.840,00 | 40,30K |
| 2026-06-30 | ¥1.847,00 | +1,88 % | ¥1.871,00 | ¥1.874,00 | ¥1.782,00 | 34,70K |
| 2026-06-29 | ¥1.813,00 | +6,27 % | ¥1.742,00 | ¥1.813,00 | ¥1.742,00 | 32,40K |
| 2026-06-26 | ¥1.706,00 | -1,10 % | ¥1.725,00 | ¥1.725,00 | ¥1.695,00 | 19,80K |
| 2026-06-25 | ¥1.725,00 | -1,26 % | ¥1.750,00 | ¥1.781,00 | ¥1.695,00 | 39,70K |
| 2026-06-24 | ¥1.747,00 | -0,17 % | ¥1.751,00 | ¥1.777,00 | ¥1.730,00 | 18,90K |
| 2026-06-23 | ¥1.750,00 | -2,67 % | ¥1.817,00 | ¥1.817,00 | ¥1.750,00 | 33,00K |
| 2026-06-22 | ¥1.798,00 | -0,11 % | ¥1.800,00 | ¥1.825,00 | ¥1.778,00 | 20,50K |
| 2026-06-19 | ¥1.800,00 | -0,06 % | ¥1.839,00 | ¥1.839,00 | ¥1.759,00 | 33,40K |
| 2026-06-18 | ¥1.801,00 | -1,04 % | ¥1.855,00 | ¥1.855,00 | ¥1.800,00 | 16,80K |
| 2026-06-17 | ¥1.820,00 | +4,66 % | ¥1.758,00 | ¥1.853,00 | ¥1.746,00 | 32,00K |
| 2026-06-16 | ¥1.739,00 | +1,58 % | ¥1.739,00 | ¥1.750,00 | ¥1.720,00 | 21,80K |
| 2026-06-15 | ¥1.712,00 | -2,00 % | ¥1.747,00 | ¥1.758,00 | ¥1.712,00 | 42,40K |
| 2026-06-12 | ¥1.747,00 | -1,85 % | ¥1.780,00 | ¥1.792,00 | ¥1.729,00 | 30,40K |
| 2026-06-11 | ¥1.780,00 | -1,00 % | ¥1.798,00 | ¥1.798,00 | ¥1.741,00 | 36,30K |
| 2026-06-10 | ¥1.798,00 | +1,75 % | ¥1.780,00 | ¥1.812,00 | ¥1.771,00 | 27,30K |
| 2026-06-09 | ¥1.767,00 | +0,40 % | ¥1.793,00 | ¥1.800,00 | ¥1.755,00 | 33,60K |
| 2026-06-08 | ¥1.760,00 | -4,35 % | ¥1.800,00 | ¥1.800,00 | ¥1.748,00 | 35,50K |
| 2026-06-05 | ¥1.840,00 | +4,37 % | ¥1.780,00 | ¥1.845,00 | ¥1.780,00 | 28,80K |
| 2026-06-04 | ¥1.763,00 | -1,18 % | ¥1.761,00 | ¥1.782,00 | ¥1.741,00 | 39,40K |
| 2026-06-03 | ¥1.784,00 | -3,67 % | ¥1.822,00 | ¥1.849,00 | ¥1.761,00 | 51,30K |
| 2026-06-02 | ¥1.852,00 | -0,16 % | ¥1.833,00 | ¥1.864,00 | ¥1.825,00 | 32,40K |
| 2026-06-01 | ¥1.855,00 | -2,01 % | ¥1.880,00 | ¥1.896,00 | ¥1.825,00 | 48,10K |
| 2026-05-29 | ¥1.893,00 | +0,85 % | ¥1.897,00 | ¥1.985,00 | ¥1.893,00 | 64,70K |
| 2026-05-28 | ¥1.877,00 | +3,19 % | ¥1.838,00 | ¥1.885,00 | ¥1.838,00 | 66,60K |
| 2026-05-27 | ¥1.819,00 | +0,44 % | ¥1.821,00 | ¥1.839,00 | ¥1.800,00 | 62,60K |
| 2026-05-26 | ¥1.811,00 | -5,73 % | ¥1.904,00 | ¥1.904,00 | ¥1.792,00 | 92,40K |
| 2026-05-25 | ¥1.921,00 | +0,79 % | ¥1.942,00 | ¥1.947,00 | ¥1.890,00 | 31,60K |