Markt geöffnet· · 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 | ¥451,00 | -1,53 % | ¥456,00 | ¥458,00 | ¥450,00 | 13,40K |
| 2026-10-01 | ¥458,00 | 0,00 % | ¥455,00 | ¥461,00 | ¥453,00 | 32,60K |
| 2026-09-30 | ¥458,00 | +1,10 % | ¥452,00 | ¥461,00 | ¥451,00 | 44,20K |
| 2026-09-29 | ¥453,00 | -0,88 % | ¥459,00 | ¥460,00 | ¥453,00 | 17,10K |
| 2026-09-28 | ¥457,00 | -0,22 % | ¥462,00 | ¥462,00 | ¥455,00 | 39,80K |
| 2026-09-25 | ¥458,00 | -0,22 % | ¥464,00 | ¥464,00 | ¥455,00 | 15,50K |
| 2026-09-24 | ¥459,00 | -1,29 % | ¥467,00 | ¥468,00 | ¥458,00 | 34,20K |
| 2026-09-18 | ¥465,00 | +0,87 % | ¥461,00 | ¥467,00 | ¥461,00 | 14,50K |
| 2026-09-17 | ¥461,00 | -0,65 % | ¥469,00 | ¥469,00 | ¥461,00 | 7,20K |
| 2026-09-16 | ¥464,00 | +0,22 % | ¥463,00 | ¥465,00 | ¥456,00 | 30,30K |
| 2026-09-15 | ¥463,00 | -0,43 % | ¥457,00 | ¥467,00 | ¥457,00 | 17,20K |
| 2026-09-14 | ¥465,00 | +2,20 % | ¥462,00 | ¥474,00 | ¥456,00 | 47,10K |
| 2026-09-11 | ¥455,00 | -1,30 % | ¥465,00 | ¥465,00 | ¥451,00 | 44,10K |
| 2026-09-10 | ¥461,00 | -0,65 % | ¥464,00 | ¥464,00 | ¥460,00 | 13,00K |
| 2026-09-09 | ¥464,00 | +0,43 % | ¥462,00 | ¥466,00 | ¥462,00 | 5,30K |
| 2026-09-08 | ¥462,00 | -0,65 % | ¥465,00 | ¥465,00 | ¥460,00 | 13,10K |
| 2026-09-07 | ¥465,00 | +0,87 % | ¥466,00 | ¥468,00 | ¥460,00 | 24,30K |
| 2026-09-04 | ¥461,00 | -1,71 % | ¥468,00 | ¥471,00 | ¥460,00 | 31,70K |
| 2026-09-03 | ¥469,00 | -0,21 % | ¥472,00 | ¥472,00 | ¥464,00 | 24,10K |
| 2026-09-02 | ¥470,00 | +0,43 % | ¥473,00 | ¥473,00 | ¥464,00 | 21,80K |
| 2026-09-01 | ¥468,00 | 0,00 % | ¥470,00 | ¥471,00 | ¥467,00 | 15,30K |
| 2026-08-31 | ¥468,00 | +1,74 % | ¥460,00 | ¥471,00 | ¥460,00 | 20,50K |
| 2026-08-28 | ¥460,00 | -1,08 % | ¥460,00 | ¥468,00 | ¥460,00 | 31,30K |
| 2026-08-27 | ¥465,00 | -1,69 % | ¥473,00 | ¥473,00 | ¥463,00 | 26,00K |
| 2026-08-26 | ¥473,00 | +1,07 % | ¥469,00 | ¥474,00 | ¥467,00 | 40,10K |
| 2026-08-25 | ¥468,00 | 0,00 % | ¥469,00 | ¥469,00 | ¥465,00 | 14,50K |
| 2026-08-24 | ¥468,00 | +1,08 % | ¥468,00 | ¥468,00 | ¥464,00 | 23,80K |
| 2026-08-21 | ¥463,00 | +0,65 % | ¥465,00 | ¥465,00 | ¥460,00 | 15,70K |
| 2026-08-20 | ¥460,00 | +0,44 % | ¥458,00 | ¥467,00 | ¥457,00 | 25,50K |
| 2026-08-19 | ¥458,00 | +0,66 % | ¥455,00 | ¥461,00 | ¥452,00 | 28,20K |
| 2026-08-18 | ¥455,00 | -2,78 % | ¥467,00 | ¥467,00 | ¥455,00 | 63,90K |
| 2026-08-17 | ¥468,00 | -0,21 % | ¥472,00 | ¥474,00 | ¥468,00 | 26,50K |
| 2026-08-14 | ¥469,00 | +1,30 % | ¥464,00 | ¥471,00 | ¥463,00 | 42,30K |
| 2026-08-13 | ¥463,00 | +2,43 % | ¥459,00 | ¥464,00 | ¥453,00 | 39,50K |
| 2026-08-12 | ¥452,00 | +1,12 % | ¥445,00 | ¥456,00 | ¥445,00 | 33,10K |
| 2026-08-10 | ¥447,00 | -0,45 % | ¥450,00 | ¥450,00 | ¥444,00 | 24,10K |
| 2026-08-07 | ¥449,00 | +2,05 % | ¥447,00 | ¥453,00 | ¥442,00 | 58,80K |
| 2026-08-06 | ¥440,00 | 0,00 % | ¥441,00 | ¥445,00 | ¥440,00 | 49,20K |
| 2026-08-05 | ¥440,00 | -2,22 % | ¥451,00 | ¥454,00 | ¥440,00 | 57,00K |
| 2026-08-04 | ¥450,00 | -0,66 % | ¥455,00 | ¥459,00 | ¥450,00 | 43,00K |
| 2026-08-03 | ¥453,00 | -4,63 % | ¥475,00 | ¥475,00 | ¥451,00 | 93,30K |
| 2026-07-31 | ¥475,00 | -1,04 % | ¥478,00 | ¥484,00 | ¥475,00 | 44,60K |
| 2026-07-30 | ¥480,00 | -8,75 % | ¥503,00 | ¥503,00 | ¥480,00 | 128,60K |
| 2026-07-29 | ¥526,00 | +0,57 % | ¥524,00 | ¥526,00 | ¥522,00 | 205,00K |
| 2026-07-28 | ¥523,00 | +0,38 % | ¥524,00 | ¥525,00 | ¥522,00 | 86,00K |
| 2026-07-27 | ¥521,00 | +0,77 % | ¥518,00 | ¥521,00 | ¥517,00 | 75,00K |
| 2026-07-24 | ¥517,00 | +0,39 % | ¥516,00 | ¥518,00 | ¥515,00 | 45,80K |
| 2026-07-23 | ¥515,00 | +0,78 % | ¥511,00 | ¥516,00 | ¥511,00 | 56,30K |
| 2026-07-22 | ¥511,00 | +0,39 % | ¥507,00 | ¥511,00 | ¥507,00 | 24,00K |
| 2026-07-21 | ¥509,00 | +0,99 % | ¥512,00 | ¥514,00 | ¥507,00 | 35,40K |
| 2026-07-17 | ¥504,00 | -0,59 % | ¥507,00 | ¥510,00 | ¥503,00 | 57,90K |
| 2026-07-16 | ¥507,00 | +0,80 % | ¥505,00 | ¥508,00 | ¥504,00 | 40,50K |
| 2026-07-15 | ¥503,00 | +0,20 % | ¥500,00 | ¥505,00 | ¥500,00 | 28,70K |
| 2026-07-14 | ¥502,00 | +0,80 % | ¥503,00 | ¥505,00 | ¥496,00 | 42,50K |
| 2026-07-13 | ¥498,00 | -1,19 % | ¥504,00 | ¥504,00 | ¥494,00 | 80,30K |
| 2026-07-10 | ¥504,00 | -0,40 % | ¥508,00 | ¥511,00 | ¥500,00 | 91,60K |
| 2026-07-09 | ¥506,00 | -0,98 % | ¥511,00 | ¥512,00 | ¥506,00 | 45,30K |
| 2026-07-08 | ¥511,00 | -0,39 % | ¥515,00 | ¥515,00 | ¥509,00 | 43,90K |
| 2026-07-07 | ¥513,00 | +0,39 % | ¥517,00 | ¥517,00 | ¥510,00 | 67,10K |
| 2026-07-06 | ¥511,00 | +0,79 % | ¥513,00 | ¥516,00 | ¥509,00 | 58,70K |
| 2026-07-03 | ¥507,00 | +0,80 % | ¥507,00 | ¥511,00 | ¥503,00 | 71,60K |
| 2026-07-02 | ¥503,00 | +2,24 % | ¥493,00 | ¥505,00 | ¥493,00 | 78,00K |
| 2026-07-01 | ¥492,00 | -0,20 % | ¥495,00 | ¥497,00 | ¥491,00 | 25,60K |
| 2026-06-30 | ¥493,00 | 0,00 % | ¥497,00 | ¥498,00 | ¥490,00 | 37,40K |
| 2026-06-29 | ¥493,00 | +1,65 % | ¥485,00 | ¥495,00 | ¥485,00 | 63,70K |
| 2026-06-26 | ¥485,00 | +1,25 % | ¥480,00 | ¥488,00 | ¥478,00 | 43,50K |
| 2026-06-25 | ¥479,00 | +0,84 % | ¥477,00 | ¥483,00 | ¥476,00 | 33,50K |
| 2026-06-24 | ¥475,00 | -0,84 % | ¥477,00 | ¥483,00 | ¥471,00 | 84,10K |
| 2026-06-23 | ¥479,00 | +1,05 % | ¥477,00 | ¥484,00 | ¥477,00 | 32,40K |
| 2026-06-22 | ¥474,00 | -2,87 % | ¥489,00 | ¥489,00 | ¥472,00 | 143,90K |
| 2026-06-19 | ¥488,00 | +2,52 % | ¥482,00 | ¥488,00 | ¥481,00 | 45,30K |
| 2026-06-18 | ¥476,00 | -0,42 % | ¥483,00 | ¥483,00 | ¥475,00 | 66,90K |
| 2026-06-17 | ¥478,00 | -1,85 % | ¥489,00 | ¥495,00 | ¥478,00 | 73,10K |
| 2026-06-16 | ¥487,00 | -0,41 % | ¥490,00 | ¥493,00 | ¥485,00 | 73,70K |
| 2026-06-15 | ¥489,00 | +1,45 % | ¥489,00 | ¥490,00 | ¥481,00 | 30,80K |
| 2026-06-12 | ¥482,00 | +0,84 % | ¥477,00 | ¥484,00 | ¥475,00 | 25,80K |
| 2026-06-11 | ¥478,00 | -1,44 % | ¥481,00 | ¥483,00 | ¥474,00 | 42,80K |
| 2026-06-10 | ¥485,00 | +0,83 % | ¥479,00 | ¥491,00 | ¥477,00 | 46,50K |
| 2026-06-09 | ¥481,00 | +2,34 % | ¥475,00 | ¥484,00 | ¥471,00 | 45,70K |
| 2026-06-08 | ¥470,00 | +1,08 % | ¥460,00 | ¥471,00 | ¥456,00 | 66,60K |
| 2026-06-05 | ¥465,00 | +0,87 % | ¥465,00 | ¥471,00 | ¥463,00 | 61,20K |
| 2026-06-04 | ¥461,00 | -0,65 % | ¥464,00 | ¥466,00 | ¥459,00 | 33,60K |
| 2026-06-03 | ¥464,00 | -0,85 % | ¥465,00 | ¥466,00 | ¥456,00 | 56,90K |
| 2026-06-02 | ¥468,00 | 0,00 % | ¥468,00 | ¥475,00 | ¥464,00 | 60,00K |
| 2026-06-01 | ¥468,00 | -0,64 % | ¥475,00 | ¥478,00 | ¥468,00 | 88,40K |
| 2026-05-29 | ¥471,00 | +1,07 % | ¥463,00 | ¥474,00 | ¥463,00 | 59,20K |
| 2026-05-28 | ¥466,00 | +0,22 % | ¥469,00 | ¥469,00 | ¥457,00 | 52,50K |
| 2026-05-27 | ¥465,00 | +1,97 % | ¥452,00 | ¥469,00 | ¥452,00 | 80,60K |
| 2026-05-26 | ¥456,00 | +1,56 % | ¥450,00 | ¥456,00 | ¥449,00 | 38,80K |
| 2026-05-25 | ¥449,00 | +1,35 % | ¥447,00 | ¥449,00 | ¥442,00 | 24,10K |