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 | ¥2.178,00 | -2,46 % | ¥2.217,00 | ¥2.238,00 | ¥2.162,00 | 131,70K |
| 2026-10-01 | ¥2.233,00 | -0,22 % | ¥2.240,00 | ¥2.253,00 | ¥2.207,00 | 66,20K |
| 2026-09-30 | ¥2.238,00 | +2,29 % | ¥2.191,00 | ¥2.252,00 | ¥2.191,00 | 38,50K |
| 2026-09-29 | ¥2.188,00 | -1,88 % | ¥2.211,00 | ¥2.224,00 | ¥2.185,00 | 49,20K |
| 2026-09-28 | ¥2.230,00 | +0,04 % | ¥2.250,00 | ¥2.262,00 | ¥2.219,00 | 67,40K |
| 2026-09-25 | ¥2.229,00 | +2,96 % | ¥2.170,00 | ¥2.233,00 | ¥2.170,00 | 107,10K |
| 2026-09-24 | ¥2.165,00 | -4,79 % | ¥2.290,00 | ¥2.308,00 | ¥2.156,00 | 178,90K |
| 2026-09-18 | ¥2.274,00 | +1,07 % | ¥2.265,00 | ¥2.285,00 | ¥2.260,00 | 70,40K |
| 2026-09-17 | ¥2.250,00 | +2,74 % | ¥2.200,00 | ¥2.250,00 | ¥2.200,00 | 90,50K |
| 2026-09-16 | ¥2.190,00 | -0,45 % | ¥2.202,00 | ¥2.222,00 | ¥2.169,00 | 50,00K |
| 2026-09-15 | ¥2.200,00 | +0,23 % | ¥2.231,00 | ¥2.245,00 | ¥2.199,00 | 86,10K |
| 2026-09-14 | ¥2.195,00 | +1,95 % | ¥2.123,00 | ¥2.197,00 | ¥2.121,00 | 76,00K |
| 2026-09-11 | ¥2.153,00 | -2,14 % | ¥2.160,00 | ¥2.166,00 | ¥2.099,00 | 166,30K |
| 2026-09-10 | ¥2.200,00 | -0,32 % | ¥2.198,00 | ¥2.231,00 | ¥2.155,00 | 88,50K |
| 2026-09-09 | ¥2.207,00 | -0,59 % | ¥2.226,00 | ¥2.279,00 | ¥2.207,00 | 121,40K |
| 2026-09-08 | ¥2.220,00 | +0,18 % | ¥2.205,00 | ¥2.239,00 | ¥2.181,00 | 109,80K |
| 2026-09-07 | ¥2.216,00 | +5,62 % | ¥2.130,00 | ¥2.244,00 | ¥2.130,00 | 167,60K |
| 2026-09-04 | ¥2.098,00 | -0,10 % | ¥2.086,00 | ¥2.127,00 | ¥2.085,00 | 111,80K |
| 2026-09-03 | ¥2.100,00 | -1,18 % | ¥2.102,00 | ¥2.129,00 | ¥2.081,00 | 124,40K |
| 2026-09-02 | ¥2.125,00 | -4,71 % | ¥2.201,00 | ¥2.209,00 | ¥2.124,00 | 137,80K |
| 2026-09-01 | ¥2.230,00 | +0,50 % | ¥2.203,00 | ¥2.247,00 | ¥2.203,00 | 93,80K |
| 2026-08-31 | ¥2.219,00 | -0,63 % | ¥2.211,00 | ¥2.248,00 | ¥2.182,00 | 109,40K |
| 2026-08-28 | ¥2.233,00 | -0,45 % | ¥2.220,00 | ¥2.264,00 | ¥2.220,00 | 106,20K |
| 2026-08-27 | ¥2.243,00 | +1,17 % | ¥2.208,00 | ¥2.248,00 | ¥2.190,00 | 125,10K |
| 2026-08-26 | ¥2.217,00 | -2,81 % | ¥2.254,00 | ¥2.260,00 | ¥2.190,00 | 192,60K |
| 2026-08-25 | ¥2.281,00 | +1,65 % | ¥2.245,00 | ¥2.294,00 | ¥2.228,00 | 154,40K |
| 2026-08-24 | ¥2.244,00 | -7,08 % | ¥2.382,00 | ¥2.391,00 | ¥2.231,00 | 365,30K |
| 2026-08-21 | ¥2.415,00 | +1,05 % | ¥2.350,00 | ¥2.500,00 | ¥2.336,00 | 239,30K |
| 2026-08-20 | ¥2.390,00 | +2,36 % | ¥2.341,00 | ¥2.429,00 | ¥2.335,00 | 139,60K |
| 2026-08-19 | ¥2.335,00 | -1,31 % | ¥2.366,00 | ¥2.400,00 | ¥2.258,00 | 280,20K |
| 2026-08-18 | ¥2.366,00 | +6,58 % | ¥2.370,00 | ¥2.449,00 | ¥2.313,00 | 593,40K |
| 2026-08-17 | ¥2.220,00 | +8,77 % | ¥2.091,00 | ¥2.239,00 | ¥2.075,00 | 363,30K |
| 2026-08-14 | ¥2.041,00 | +1,80 % | ¥2.001,00 | ¥2.059,00 | ¥1.997,00 | 173,90K |
| 2026-08-13 | ¥2.005,00 | -1,47 % | ¥2.006,00 | ¥2.028,00 | ¥1.986,00 | 319,10K |
| 2026-08-12 | ¥2.035,00 | +0,20 % | ¥2.050,00 | ¥2.057,00 | ¥2.001,00 | 286,90K |
| 2026-08-10 | ¥2.031,00 | -0,39 % | ¥2.000,00 | ¥2.066,00 | ¥1.991,00 | 228,50K |
| 2026-08-07 | ¥2.039,00 | -1,88 % | ¥2.035,00 | ¥2.078,00 | ¥1.997,00 | 380,50K |
| 2026-08-06 | ¥2.078,00 | -5,33 % | ¥2.145,00 | ¥2.176,00 | ¥2.037,00 | 536,60K |
| 2026-08-05 | ¥2.195,00 | -4,15 % | ¥2.325,00 | ¥2.357,00 | ¥2.082,00 | 519,20K |
| 2026-08-04 | ¥2.290,00 | +0,04 % | ¥2.239,00 | ¥2.312,00 | ¥2.205,00 | 148,10K |
| 2026-08-03 | ¥2.289,00 | -1,80 % | ¥2.250,00 | ¥2.315,00 | ¥2.200,00 | 153,10K |
| 2026-07-31 | ¥2.331,00 | +6,00 % | ¥2.248,00 | ¥2.375,00 | ¥2.200,00 | 271,60K |
| 2026-07-30 | ¥2.199,00 | -4,27 % | ¥2.263,00 | ¥2.349,00 | ¥2.177,00 | 221,90K |
| 2026-07-29 | ¥2.297,00 | -8,12 % | ¥2.500,00 | ¥2.520,00 | ¥2.267,00 | 277,80K |
| 2026-07-28 | ¥2.500,00 | -2,53 % | ¥2.621,00 | ¥2.624,00 | ¥2.423,00 | 235,70K |
| 2026-07-27 | ¥2.565,00 | -1,76 % | ¥2.611,00 | ¥2.647,00 | ¥2.524,00 | 133,30K |
| 2026-07-24 | ¥2.611,00 | +4,23 % | ¥2.487,00 | ¥2.625,00 | ¥2.450,00 | 141,30K |
| 2026-07-23 | ¥2.505,00 | -3,36 % | ¥2.582,00 | ¥2.607,00 | ¥2.497,00 | 133,70K |
| 2026-07-22 | ¥2.592,00 | +2,69 % | ¥2.495,00 | ¥2.630,00 | ¥2.462,00 | 209,30K |
| 2026-07-21 | ¥2.524,00 | +2,89 % | ¥2.486,00 | ¥2.525,00 | ¥2.410,00 | 141,40K |
| 2026-07-17 | ¥2.453,00 | -6,62 % | ¥2.627,00 | ¥2.634,00 | ¥2.385,00 | 209,40K |
| 2026-07-16 | ¥2.627,00 | -0,27 % | ¥2.624,00 | ¥2.739,00 | ¥2.600,00 | 243,40K |
| 2026-07-15 | ¥2.634,00 | +3,33 % | ¥2.571,00 | ¥2.663,00 | ¥2.501,00 | 298,40K |
| 2026-07-14 | ¥2.549,00 | +8,65 % | ¥2.440,00 | ¥2.570,00 | ¥2.356,00 | 377,10K |
| 2026-07-13 | ¥2.346,00 | +2,45 % | ¥2.390,00 | ¥2.421,00 | ¥2.306,00 | 164,00K |
| 2026-07-10 | ¥2.290,00 | -1,76 % | ¥2.331,00 | ¥2.377,00 | ¥2.277,00 | 84,80K |
| 2026-07-09 | ¥2.331,00 | +2,37 % | ¥2.256,00 | ¥2.335,00 | ¥2.256,00 | 85,90K |
| 2026-07-08 | ¥2.277,00 | -2,90 % | ¥2.315,00 | ¥2.363,00 | ¥2.257,00 | 139,90K |
| 2026-07-07 | ¥2.345,00 | 0,00 % | ¥2.320,00 | ¥2.370,00 | ¥2.266,00 | 195,90K |
| 2026-07-06 | ¥2.345,00 | +1,08 % | ¥2.321,00 | ¥2.397,00 | ¥2.321,00 | 148,80K |
| 2026-07-03 | ¥2.320,00 | +2,65 % | ¥2.271,00 | ¥2.348,00 | ¥2.220,00 | 220,20K |
| 2026-07-02 | ¥2.260,00 | +3,10 % | ¥2.187,00 | ¥2.295,00 | ¥2.177,00 | 237,80K |
| 2026-07-01 | ¥2.192,00 | -1,92 % | ¥2.235,00 | ¥2.267,00 | ¥2.176,00 | 225,20K |
| 2026-06-30 | ¥2.235,00 | +2,29 % | ¥2.216,00 | ¥2.253,00 | ¥2.172,00 | 164,80K |
| 2026-06-29 | ¥2.185,00 | -2,41 % | ¥2.272,00 | ¥2.280,00 | ¥2.156,00 | 154,30K |
| 2026-06-26 | ¥2.239,00 | -1,88 % | ¥2.288,00 | ¥2.290,00 | ¥2.204,00 | 152,70K |
| 2026-06-25 | ¥2.282,00 | -3,31 % | ¥2.400,00 | ¥2.400,00 | ¥2.274,00 | 101,60K |
| 2026-06-24 | ¥2.360,00 | -0,51 % | ¥2.340,00 | ¥2.399,00 | ¥2.316,00 | 128,40K |
| 2026-06-23 | ¥2.372,00 | +0,13 % | ¥2.395,00 | ¥2.399,00 | ¥2.329,00 | 143,50K |
| 2026-06-22 | ¥2.369,00 | +0,59 % | ¥2.405,00 | ¥2.424,00 | ¥2.323,00 | 166,40K |
| 2026-06-19 | ¥2.355,00 | -2,08 % | ¥2.455,00 | ¥2.455,00 | ¥2.317,00 | 177,40K |
| 2026-06-18 | ¥2.405,00 | -1,07 % | ¥2.435,00 | ¥2.495,00 | ¥2.375,00 | 209,40K |
| 2026-06-17 | ¥2.431,00 | +4,74 % | ¥2.339,00 | ¥2.497,00 | ¥2.300,00 | 315,40K |
| 2026-06-16 | ¥2.321,00 | +4,03 % | ¥2.237,00 | ¥2.344,00 | ¥2.214,00 | 209,40K |
| 2026-06-15 | ¥2.231,00 | +3,43 % | ¥2.249,00 | ¥2.297,00 | ¥2.213,00 | 179,10K |
| 2026-06-12 | ¥2.157,00 | -1,64 % | ¥2.143,00 | ¥2.215,00 | ¥2.137,00 | 182,20K |
| 2026-06-11 | ¥2.193,00 | +10,20 % | ¥2.080,00 | ¥2.193,00 | ¥2.029,00 | 335,70K |
| 2026-06-10 | ¥1.990,00 | -1,09 % | ¥2.016,00 | ¥2.041,00 | ¥1.960,00 | 194,90K |
| 2026-06-09 | ¥2.012,00 | -1,71 % | ¥2.058,00 | ¥2.087,00 | ¥2.001,00 | 284,80K |
| 2026-06-08 | ¥2.047,00 | -1,68 % | ¥1.997,00 | ¥2.069,00 | ¥1.991,00 | 219,30K |
| 2026-06-05 | ¥2.082,00 | +0,73 % | ¥2.050,00 | ¥2.108,00 | ¥2.050,00 | 177,00K |
| 2026-06-04 | ¥2.067,00 | +0,49 % | ¥2.080,00 | ¥2.113,00 | ¥2.042,00 | 156,80K |
| 2026-06-03 | ¥2.057,00 | -2,00 % | ¥2.100,00 | ¥2.107,00 | ¥2.035,00 | 177,90K |
| 2026-06-02 | ¥2.099,00 | +1,06 % | ¥2.053,00 | ¥2.105,00 | ¥2.024,00 | 275,90K |
| 2026-06-01 | ¥2.077,00 | -0,67 % | ¥2.084,00 | ¥2.134,00 | ¥2.012,00 | 292,20K |
| 2026-05-29 | ¥2.091,00 | -1,60 % | ¥2.134,00 | ¥2.149,00 | ¥2.087,00 | 245,80K |
| 2026-05-28 | ¥2.125,00 | -2,43 % | ¥2.183,00 | ¥2.204,00 | ¥2.072,00 | 218,10K |
| 2026-05-27 | ¥2.178,00 | -3,80 % | ¥2.264,00 | ¥2.264,00 | ¥2.105,00 | 354,50K |
| 2026-05-26 | ¥2.264,00 | +0,13 % | ¥2.271,00 | ¥2.288,00 | ¥2.213,00 | 176,50K |
| 2026-05-25 | ¥2.261,00 | +2,17 % | ¥2.216,00 | ¥2.278,00 | ¥2.154,00 | 362,60K |