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 | ¥1.017,00 | +0,30 % | ¥1.001,00 | ¥1.019,00 | ¥1.000,00 | 34,00K |
| 2026-10-01 | ¥1.014,00 | +1,81 % | ¥996,00 | ¥1.014,00 | ¥991,00 | 55,60K |
| 2026-09-30 | ¥996,00 | +0,50 % | ¥991,00 | ¥1.007,00 | ¥986,00 | 40,50K |
| 2026-09-29 | ¥991,00 | -1,39 % | ¥999,00 | ¥1.003,00 | ¥985,00 | 33,30K |
| 2026-09-28 | ¥1.005,00 | +0,30 % | ¥1.009,00 | ¥1.015,00 | ¥995,00 | 53,10K |
| 2026-09-25 | ¥1.002,00 | -0,99 % | ¥1.012,00 | ¥1.017,00 | ¥996,00 | 38,90K |
| 2026-09-24 | ¥1.012,00 | -0,78 % | ¥1.020,00 | ¥1.020,00 | ¥1.001,00 | 30,10K |
| 2026-09-18 | ¥1.020,00 | +0,99 % | ¥1.020,00 | ¥1.035,00 | ¥1.012,00 | 45,20K |
| 2026-09-17 | ¥1.010,00 | +0,20 % | ¥1.011,00 | ¥1.014,00 | ¥1.003,00 | 19,90K |
| 2026-09-16 | ¥1.008,00 | -0,30 % | ¥1.011,00 | ¥1.015,00 | ¥993,00 | 29,30K |
| 2026-09-15 | ¥1.011,00 | +0,30 % | ¥1.012,00 | ¥1.012,00 | ¥1.001,00 | 14,30K |
| 2026-09-14 | ¥1.008,00 | +2,54 % | ¥980,00 | ¥1.009,00 | ¥980,00 | 22,80K |
| 2026-09-11 | ¥983,00 | -1,50 % | ¥983,00 | ¥994,00 | ¥975,00 | 55,50K |
| 2026-09-10 | ¥998,00 | +0,10 % | ¥997,00 | ¥1.007,00 | ¥987,00 | 44,50K |
| 2026-09-09 | ¥997,00 | +0,10 % | ¥995,00 | ¥1.007,00 | ¥994,00 | 32,90K |
| 2026-09-08 | ¥996,00 | -1,58 % | ¥1.011,00 | ¥1.017,00 | ¥995,00 | 44,70K |
| 2026-09-07 | ¥1.012,00 | +0,10 % | ¥1.011,00 | ¥1.018,00 | ¥1.001,00 | 32,20K |
| 2026-09-04 | ¥1.011,00 | +0,70 % | ¥1.004,00 | ¥1.022,00 | ¥996,00 | 49,20K |
| 2026-09-03 | ¥1.004,00 | +1,11 % | ¥1.001,00 | ¥1.015,00 | ¥993,00 | 40,90K |
| 2026-09-02 | ¥993,00 | -2,55 % | ¥1.014,00 | ¥1.015,00 | ¥993,00 | 86,00K |
| 2026-09-01 | ¥1.019,00 | -2,67 % | ¥1.040,00 | ¥1.044,00 | ¥1.010,00 | 76,50K |
| 2026-08-31 | ¥1.047,00 | -0,29 % | ¥1.046,00 | ¥1.050,00 | ¥1.026,00 | 39,40K |
| 2026-08-28 | ¥1.050,00 | +0,86 % | ¥1.049,00 | ¥1.055,00 | ¥1.039,00 | 38,50K |
| 2026-08-27 | ¥1.041,00 | -0,38 % | ¥1.044,00 | ¥1.056,00 | ¥1.026,00 | 59,40K |
| 2026-08-26 | ¥1.045,00 | -0,76 % | ¥1.059,00 | ¥1.069,00 | ¥1.028,00 | 68,30K |
| 2026-08-25 | ¥1.053,00 | +0,29 % | ¥1.050,00 | ¥1.078,00 | ¥1.046,00 | 43,50K |
| 2026-08-24 | ¥1.050,00 | -1,41 % | ¥1.065,00 | ¥1.065,00 | ¥1.043,00 | 50,00K |
| 2026-08-21 | ¥1.065,00 | +0,47 % | ¥1.048,00 | ¥1.065,00 | ¥1.039,00 | 58,40K |
| 2026-08-20 | ¥1.060,00 | +3,92 % | ¥1.037,00 | ¥1.064,00 | ¥1.033,00 | 59,30K |
| 2026-08-19 | ¥1.020,00 | -4,32 % | ¥1.048,00 | ¥1.080,00 | ¥1.016,00 | 132,40K |
| 2026-08-18 | ¥1.066,00 | -6,49 % | ¥1.126,00 | ¥1.126,00 | ¥1.059,00 | 113,90K |
| 2026-08-17 | ¥1.140,00 | +1,60 % | ¥1.092,00 | ¥1.175,00 | ¥1.091,00 | 276,50K |
| 2026-08-14 | ¥1.122,00 | -0,44 % | ¥1.140,00 | ¥1.156,00 | ¥1.106,00 | 237,70K |
| 2026-08-13 | ¥1.127,00 | +4,45 % | ¥1.100,00 | ¥1.156,00 | ¥1.097,00 | 202,90K |
| 2026-08-12 | ¥1.079,00 | +2,86 % | ¥1.069,00 | ¥1.089,00 | ¥1.063,00 | 64,60K |
| 2026-08-10 | ¥1.049,00 | +3,86 % | ¥1.011,00 | ¥1.068,00 | ¥1.008,00 | 73,70K |
| 2026-08-07 | ¥1.010,00 | -1,56 % | ¥1.030,00 | ¥1.030,00 | ¥1.002,00 | 28,30K |
| 2026-08-06 | ¥1.026,00 | -0,48 % | ¥1.030,00 | ¥1.040,00 | ¥1.021,00 | 23,90K |
| 2026-08-05 | ¥1.031,00 | +2,69 % | ¥1.004,00 | ¥1.045,00 | ¥998,00 | 41,60K |
| 2026-08-04 | ¥1.004,00 | +3,29 % | ¥979,00 | ¥1.009,00 | ¥979,00 | 47,80K |
| 2026-08-03 | ¥972,00 | -1,92 % | ¥995,00 | ¥995,00 | ¥954,00 | 80,10K |
| 2026-07-31 | ¥991,00 | 0,00 % | ¥996,00 | ¥1.004,00 | ¥979,00 | 47,10K |
| 2026-07-30 | ¥991,00 | +0,61 % | ¥981,00 | ¥999,00 | ¥970,00 | 39,40K |
| 2026-07-29 | ¥985,00 | +0,92 % | ¥981,00 | ¥989,00 | ¥965,00 | 49,60K |
| 2026-07-28 | ¥976,00 | -1,01 % | ¥985,00 | ¥992,00 | ¥975,00 | 32,20K |
| 2026-07-27 | ¥986,00 | +1,86 % | ¥978,00 | ¥995,00 | ¥966,00 | 57,10K |
| 2026-07-24 | ¥968,00 | -1,73 % | ¥975,00 | ¥982,00 | ¥965,00 | 50,10K |
| 2026-07-23 | ¥985,00 | -0,81 % | ¥999,00 | ¥999,00 | ¥974,00 | 63,40K |
| 2026-07-22 | ¥993,00 | -0,60 % | ¥999,00 | ¥1.010,00 | ¥993,00 | 38,70K |
| 2026-07-21 | ¥999,00 | +0,50 % | ¥990,00 | ¥1.014,00 | ¥990,00 | 59,90K |
| 2026-07-17 | ¥994,00 | -5,06 % | ¥1.041,00 | ¥1.049,00 | ¥982,00 | 109,10K |
| 2026-07-16 | ¥1.047,00 | -2,88 % | ¥1.065,00 | ¥1.083,00 | ¥1.047,00 | 34,00K |
| 2026-07-15 | ¥1.078,00 | 0,00 % | ¥1.074,00 | ¥1.085,00 | ¥1.055,00 | 28,70K |
| 2026-07-14 | ¥1.078,00 | +1,22 % | ¥1.074,00 | ¥1.086,00 | ¥1.069,00 | 52,10K |
| 2026-07-13 | ¥1.065,00 | +0,28 % | ¥1.061,00 | ¥1.095,00 | ¥1.054,00 | 51,60K |
| 2026-07-10 | ¥1.062,00 | +0,76 % | ¥1.059,00 | ¥1.069,00 | ¥1.045,00 | 42,30K |
| 2026-07-09 | ¥1.054,00 | -0,19 % | ¥1.056,00 | ¥1.063,00 | ¥1.042,00 | 31,20K |
| 2026-07-08 | ¥1.056,00 | -2,67 % | ¥1.069,00 | ¥1.083,00 | ¥1.047,00 | 38,10K |
| 2026-07-07 | ¥1.085,00 | 0,00 % | ¥1.077,00 | ¥1.098,00 | ¥1.070,00 | 37,20K |
| 2026-07-06 | ¥1.085,00 | 0,00 % | ¥1.096,00 | ¥1.117,00 | ¥1.077,00 | 63,90K |
| 2026-07-03 | ¥1.085,00 | +4,83 % | ¥1.037,00 | ¥1.086,00 | ¥1.037,00 | 70,50K |
| 2026-07-02 | ¥1.035,00 | -0,48 % | ¥1.027,00 | ¥1.045,00 | ¥1.015,00 | 52,10K |
| 2026-07-01 | ¥1.040,00 | -0,76 % | ¥1.050,00 | ¥1.059,00 | ¥1.034,00 | 61,80K |
| 2026-06-30 | ¥1.048,00 | +0,38 % | ¥1.048,00 | ¥1.055,00 | ¥1.037,00 | 39,40K |
| 2026-06-29 | ¥1.044,00 | +1,56 % | ¥1.049,00 | ¥1.050,00 | ¥1.029,00 | 40,40K |
| 2026-06-26 | ¥1.028,00 | +0,98 % | ¥1.008,00 | ¥1.040,00 | ¥990,00 | 85,50K |
| 2026-06-25 | ¥1.018,00 | +0,20 % | ¥1.035,00 | ¥1.039,00 | ¥1.016,00 | 53,00K |
| 2026-06-24 | ¥1.016,00 | +0,99 % | ¥1.006,00 | ¥1.033,00 | ¥1.006,00 | 77,10K |
| 2026-06-23 | ¥1.006,00 | -4,55 % | ¥1.042,00 | ¥1.049,00 | ¥1.004,00 | 68,70K |
| 2026-06-22 | ¥1.054,00 | +0,38 % | ¥1.055,00 | ¥1.088,00 | ¥1.039,00 | 73,60K |
| 2026-06-19 | ¥1.050,00 | -4,28 % | ¥1.100,00 | ¥1.103,00 | ¥1.033,00 | 85,90K |
| 2026-06-18 | ¥1.097,00 | +1,11 % | ¥1.087,00 | ¥1.102,00 | ¥1.069,00 | 107,10K |
| 2026-06-17 | ¥1.085,00 | +2,36 % | ¥1.073,00 | ¥1.108,00 | ¥1.069,00 | 99,70K |
| 2026-06-16 | ¥1.060,00 | +2,22 % | ¥1.040,00 | ¥1.060,00 | ¥1.038,00 | 86,30K |
| 2026-06-15 | ¥1.037,00 | +4,64 % | ¥1.006,00 | ¥1.038,00 | ¥1.006,00 | 95,20K |
| 2026-06-12 | ¥991,00 | +0,51 % | ¥986,00 | ¥997,00 | ¥972,00 | 60,50K |
| 2026-06-11 | ¥986,00 | -1,40 % | ¥985,00 | ¥997,00 | ¥966,00 | 73,20K |
| 2026-06-10 | ¥1.000,00 | -0,79 % | ¥1.010,00 | ¥1.015,00 | ¥985,00 | 96,70K |
| 2026-06-09 | ¥1.008,00 | +4,02 % | ¥970,00 | ¥1.008,00 | ¥969,00 | 149,90K |
| 2026-06-08 | ¥969,00 | -0,41 % | ¥958,00 | ¥969,00 | ¥945,00 | 92,60K |
| 2026-06-05 | ¥973,00 | +4,06 % | ¥936,00 | ¥992,00 | ¥936,00 | 131,90K |
| 2026-06-04 | ¥935,00 | -0,32 % | ¥931,00 | ¥958,00 | ¥923,00 | 90,40K |
| 2026-06-03 | ¥938,00 | -1,05 % | ¥938,00 | ¥956,00 | ¥922,00 | 106,20K |
| 2026-06-02 | ¥948,00 | +1,28 % | ¥932,00 | ¥962,00 | ¥927,00 | 104,00K |
| 2026-06-01 | ¥936,00 | -5,65 % | ¥1.000,00 | ¥1.000,00 | ¥931,00 | 163,80K |
| 2026-05-29 | ¥992,00 | -1,29 % | ¥1.007,00 | ¥1.023,00 | ¥990,00 | 88,90K |
| 2026-05-28 | ¥1.005,00 | -0,79 % | ¥1.000,00 | ¥1.028,00 | ¥981,00 | 148,50K |
| 2026-05-27 | ¥1.013,00 | +6,07 % | ¥970,00 | ¥1.024,00 | ¥970,00 | 220,60K |
| 2026-05-26 | ¥955,00 | +1,27 % | ¥950,00 | ¥976,00 | ¥925,00 | 217,00K |
| 2026-05-25 | ¥943,00 | -3,87 % | ¥980,00 | ¥990,00 | ¥935,00 | 314,60K |