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 | ¥2.840,00 | -1,59 % | ¥2.868,00 | ¥2.892,00 | ¥2.840,00 | 157,50K |
| 2026-10-01 | ¥2.886,00 | -0,76 % | ¥2.884,00 | ¥2.903,00 | ¥2.862,00 | 205,80K |
| 2026-09-30 | ¥2.908,00 | +1,08 % | ¥2.887,00 | ¥2.922,00 | ¥2.866,00 | 264,00K |
| 2026-09-29 | ¥2.877,00 | -3,26 % | ¥2.906,00 | ¥2.916,00 | ¥2.853,00 |
| 254,20K |
| 2026-09-28 | ¥2.974,00 | -0,70 % | ¥3.010,00 | ¥3.010,00 | ¥2.965,00 | 244,90K |
| 2026-09-25 | ¥2.995,00 | +0,34 % | ¥3.015,00 | ¥3.020,00 | ¥2.987,00 | 253,60K |
| 2026-09-24 | ¥2.985,00 | -1,16 % | ¥3.020,00 | ¥3.030,00 | ¥2.985,00 | 272,30K |
| 2026-09-18 | ¥3.020,00 | +0,17 % | ¥3.020,00 | ¥3.030,00 | ¥2.986,00 | 256,10K |
| 2026-09-17 | ¥3.015,00 | +0,57 % | ¥3.035,00 | ¥3.040,00 | ¥2.993,00 | 168,80K |
| 2026-09-16 | ¥2.998,00 | +2,88 % | ¥2.913,00 | ¥2.998,00 | ¥2.890,00 | 277,60K |
| 2026-09-15 | ¥2.914,00 | +0,52 % | ¥2.900,00 | ¥2.929,00 | ¥2.892,00 | 188,60K |
| 2026-09-14 | ¥2.899,00 | -0,34 % | ¥2.880,00 | ¥2.906,00 | ¥2.849,00 | 257,20K |
| 2026-09-11 | ¥2.909,00 | -2,25 % | ¥2.888,00 | ¥2.933,00 | ¥2.846,00 | 324,10K |
| 2026-09-10 | ¥2.976,00 | +0,03 % | ¥2.970,00 | ¥2.988,00 | ¥2.945,00 | 253,80K |
| 2026-09-09 | ¥2.975,00 | +1,54 % | ¥2.980,00 | ¥3.015,00 | ¥2.934,00 | 259,90K |
| 2026-09-08 | ¥2.930,00 | -3,14 % | ¥3.000,00 | ¥3.025,00 | ¥2.930,00 | 320,50K |
| 2026-09-07 | ¥3.025,00 | +0,50 % | ¥3.045,00 | ¥3.070,00 | ¥3.020,00 | 175,20K |
| 2026-09-04 | ¥3.010,00 | -0,50 % | ¥3.015,00 | ¥3.025,00 | ¥2.987,00 | 195,90K |
| 2026-09-03 | ¥3.025,00 | +0,33 % | ¥3.060,00 | ¥3.070,00 | ¥3.010,00 | 171,80K |
| 2026-09-02 | ¥3.015,00 | -3,83 % | ¥3.065,00 | ¥3.090,00 | ¥2.989,00 | 255,50K |
| 2026-09-01 | ¥3.135,00 | +3,47 % | ¥3.000,00 | ¥3.150,00 | ¥3.000,00 | 233,40K |
| 2026-08-31 | ¥3.030,00 | -0,49 % | ¥2.990,00 | ¥3.035,00 | ¥2.977,00 | 229,90K |
| 2026-08-28 | ¥3.045,00 | +0,33 % | ¥3.035,00 | ¥3.080,00 | ¥3.020,00 | 151,50K |
| 2026-08-27 | ¥3.035,00 | -1,78 % | ¥3.080,00 | ¥3.100,00 | ¥3.015,00 | 202,00K |
| 2026-08-26 | ¥3.090,00 | +2,15 % | ¥3.060,00 | ¥3.115,00 | ¥3.035,00 | 181,80K |
| 2026-08-25 | ¥3.025,00 | -0,82 % | ¥3.050,00 | ¥3.050,00 | ¥3.000,00 | 152,80K |
| 2026-08-24 | ¥3.050,00 | +0,83 % | ¥3.060,00 | ¥3.080,00 | ¥3.035,00 | 208,10K |
| 2026-08-21 | ¥3.025,00 | -0,49 % | ¥3.035,00 | ¥3.050,00 | ¥2.987,00 | 173,00K |
| 2026-08-20 | ¥3.040,00 | +1,60 % | ¥2.999,00 | ¥3.040,00 | ¥2.970,00 | 298,90K |
| 2026-08-19 | ¥2.992,00 | -3,01 % | ¥3.030,00 | ¥3.080,00 | ¥2.963,00 | 386,50K |
| 2026-08-18 | ¥3.085,00 | +2,83 % | ¥3.090,00 | ¥3.140,00 | ¥3.055,00 | 312,20K |
| 2026-08-17 | ¥3.000,00 | 0,00 % | ¥2.982,00 | ¥3.050,00 | ¥2.977,00 | 174,20K |
| 2026-08-14 | ¥3.000,00 | +2,15 % | ¥2.937,00 | ¥3.030,00 | ¥2.937,00 | 345,70K |
| 2026-08-13 | ¥2.937,00 | -0,24 % | ¥2.965,00 | ¥3.020,00 | ¥2.930,00 | 287,70K |
| 2026-08-12 | ¥2.944,00 | -0,14 % | ¥2.910,00 | ¥2.978,00 | ¥2.908,00 | 212,60K |
| 2026-08-10 | ¥2.948,00 | +1,17 % | ¥2.922,00 | ¥2.987,00 | ¥2.917,00 | 310,00K |
| 2026-08-07 | ¥2.914,00 | -0,75 % | ¥2.912,00 | ¥2.936,00 | ¥2.873,00 | 231,10K |
| 2026-08-06 | ¥2.936,00 | +0,65 % | ¥2.930,00 | ¥2.989,00 | ¥2.916,00 | 281,40K |
| 2026-08-05 | ¥2.917,00 | +4,44 % | ¥2.841,00 | ¥2.917,00 | ¥2.811,00 | 372,70K |
| 2026-08-04 | ¥2.793,00 | -1,48 % | ¥2.880,00 | ¥2.885,00 | ¥2.738,00 | 709,20K |
| 2026-08-03 | ¥2.835,00 | +4,42 % | ¥2.665,00 | ¥2.970,00 | ¥2.633,00 | 1,12M |
| 2026-07-31 | ¥2.715,00 | +4,87 % | ¥2.650,00 | ¥2.748,00 | ¥2.626,00 | 623,80K |
| 2026-07-30 | ¥2.589,00 | +0,19 % | ¥2.579,00 | ¥2.634,00 | ¥2.554,00 | 346,60K |
| 2026-07-29 | ¥2.584,00 | -1,41 % | ¥2.628,00 | ¥2.638,00 | ¥2.530,00 | 449,40K |
| 2026-07-28 | ¥2.621,00 | -2,38 % | ¥2.656,00 | ¥2.685,00 | ¥2.601,00 | 368,50K |
| 2026-07-27 | ¥2.685,00 | +1,55 % | ¥2.685,00 | ¥2.694,00 | ¥2.628,00 | 344,80K |
| 2026-07-24 | ¥2.644,00 | -2,47 % | ¥2.680,00 | ¥2.680,00 | ¥2.636,00 | 313,10K |
| 2026-07-23 | ¥2.711,00 | +0,33 % | ¥2.729,00 | ¥2.729,00 | ¥2.693,00 | 261,20K |
| 2026-07-22 | ¥2.702,00 | -0,33 % | ¥2.729,00 | ¥2.750,00 | ¥2.692,00 | 283,90K |
| 2026-07-21 | ¥2.711,00 | +2,77 % | ¥2.707,00 | ¥2.711,00 | ¥2.644,00 | 282,50K |
| 2026-07-17 | ¥2.638,00 | -3,51 % | ¥2.690,00 | ¥2.706,00 | ¥2.591,00 | 373,00K |
| 2026-07-16 | ¥2.734,00 | -0,58 % | ¥2.728,00 | ¥2.744,00 | ¥2.715,00 | 227,60K |
| 2026-07-15 | ¥2.750,00 | -0,22 % | ¥2.798,00 | ¥2.798,00 | ¥2.726,00 | 266,20K |
| 2026-07-14 | ¥2.756,00 | +2,76 % | ¥2.675,00 | ¥2.770,00 | ¥2.645,00 | 361,20K |
| 2026-07-13 | ¥2.682,00 | -0,92 % | ¥2.711,00 | ¥2.746,00 | ¥2.659,00 | 267,40K |
| 2026-07-10 | ¥2.707,00 | +2,69 % | ¥2.662,00 | ¥2.735,00 | ¥2.662,00 | 493,00K |
| 2026-07-09 | ¥2.636,00 | +0,53 % | ¥2.636,00 | ¥2.667,00 | ¥2.617,00 | 347,00K |
| 2026-07-08 | ¥2.622,00 | -2,64 % | ¥2.680,00 | ¥2.686,00 | ¥2.620,00 | 396,70K |
| 2026-07-07 | ¥2.693,00 | -2,14 % | ¥2.752,00 | ¥2.775,00 | ¥2.681,00 | 321,70K |
| 2026-07-06 | ¥2.752,00 | -0,43 % | ¥2.779,00 | ¥2.800,00 | ¥2.733,00 | 228,80K |
| 2026-07-03 | ¥2.764,00 | +1,39 % | ¥2.726,00 | ¥2.774,00 | ¥2.708,00 | 247,70K |
| 2026-07-02 | ¥2.726,00 | -0,58 % | ¥2.735,00 | ¥2.754,00 | ¥2.701,00 | 285,90K |
| 2026-07-01 | ¥2.742,00 | +0,77 % | ¥2.745,00 | ¥2.764,00 | ¥2.717,00 | 402,90K |
| 2026-06-30 | ¥2.721,00 | -2,65 % | ¥2.825,00 | ¥2.825,00 | ¥2.719,00 | 420,50K |
| 2026-06-29 | ¥2.795,00 | -0,85 % | ¥2.843,00 | ¥2.850,00 | ¥2.745,00 | 352,50K |
| 2026-06-26 | ¥2.819,00 | -0,11 % | ¥2.835,00 | ¥2.885,00 | ¥2.790,00 | 341,10K |
| 2026-06-25 | ¥2.822,00 | -1,64 % | ¥2.870,00 | ¥2.888,00 | ¥2.817,00 | 328,60K |
| 2026-06-24 | ¥2.869,00 | -1,41 % | ¥2.923,00 | ¥2.970,00 | ¥2.858,00 | 279,00K |
| 2026-06-23 | ¥2.910,00 | -3,32 % | ¥3.015,00 | ¥3.035,00 | ¥2.910,00 | 254,90K |
| 2026-06-22 | ¥3.010,00 | +0,91 % | ¥2.997,00 | ¥3.035,00 | ¥2.996,00 | 189,60K |
| 2026-06-19 | ¥2.983,00 | +0,44 % | ¥2.971,00 | ¥3.000,00 | ¥2.960,00 | 297,50K |
| 2026-06-18 | ¥2.970,00 | +0,41 % | ¥2.960,00 | ¥3.005,00 | ¥2.960,00 | 386,40K |
| 2026-06-17 | ¥2.958,00 | -1,73 % | ¥3.035,00 | ¥3.065,00 | ¥2.945,00 | 315,70K |
| 2026-06-16 | ¥3.010,00 | -3,06 % | ¥3.060,00 | ¥3.085,00 | ¥2.999,00 | 263,20K |
| 2026-06-15 | ¥3.105,00 | +2,14 % | ¥3.110,00 | ¥3.130,00 | ¥3.075,00 | 268,20K |
| 2026-06-12 | ¥3.040,00 | +1,81 % | ¥3.080,00 | ¥3.105,00 | ¥3.015,00 | 286,00K |
| 2026-06-11 | ¥2.986,00 | -2,58 % | ¥2.927,00 | ¥3.005,00 | ¥2.893,00 | 406,30K |
| 2026-06-10 | ¥3.065,00 | -0,97 % | ¥3.090,00 | ¥3.140,00 | ¥3.040,00 | 273,40K |
| 2026-06-09 | ¥3.095,00 | -1,28 % | ¥3.195,00 | ¥3.195,00 | ¥3.030,00 | 431,20K |
| 2026-06-08 | ¥3.135,00 | -3,69 % | ¥3.160,00 | ¥3.205,00 | ¥3.090,00 | 309,30K |
| 2026-06-05 | ¥3.255,00 | +2,52 % | ¥3.195,00 | ¥3.255,00 | ¥3.115,00 | 319,10K |
| 2026-06-04 | ¥3.175,00 | -2,91 % | ¥3.230,00 | ¥3.275,00 | ¥3.145,00 | 226,70K |
| 2026-06-03 | ¥3.270,00 | +3,32 % | ¥3.235,00 | ¥3.290,00 | ¥3.215,00 | 269,50K |
| 2026-06-02 | ¥3.165,00 | +1,12 % | ¥3.105,00 | ¥3.190,00 | ¥3.045,00 | 278,20K |
| 2026-06-01 | ¥3.130,00 | -1,11 % | ¥3.120,00 | ¥3.145,00 | ¥3.065,00 | 306,50K |
| 2026-05-29 | ¥3.165,00 | -0,78 % | ¥3.230,00 | ¥3.270,00 | ¥3.150,00 | 372,10K |
| 2026-05-28 | ¥3.190,00 | -0,31 % | ¥3.155,00 | ¥3.195,00 | ¥3.040,00 | 352,00K |
| 2026-05-27 | ¥3.200,00 | -2,74 % | ¥3.290,00 | ¥3.325,00 | ¥3.195,00 | 279,80K |
| 2026-05-26 | ¥3.290,00 | +1,39 % | ¥3.245,00 | ¥3.320,00 | ¥3.205,00 | 252,70K |
| 2026-05-25 | ¥3.245,00 | +6,39 % | ¥3.190,00 | ¥3.330,00 | ¥3.145,00 | 388,00K |