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 | ¥1.480,50 | +0,65 % | ¥1.474,50 | ¥1.499,00 | ¥1.466,00 | 480,90K |
| 2026-10-01 | ¥1.471,00 | -0,57 % | ¥1.455,00 | ¥1.494,50 | ¥1.454,50 | 771,40K |
| 2026-09-30 | ¥1.479,50 | +2,10 % | ¥1.440,50 | ¥1.484,00 | ¥1.433,00 | 772,80K |
| 2026-09-29 | ¥1.449,00 | -3,11 % | ¥1.495,50 | ¥1.496,00 | ¥1.440,50 | 645,50K |
| 2026-09-28 | ¥1.495,50 | -0,66 % | ¥1.515,00 | ¥1.524,50 | ¥1.492,00 | 723,80K |
| 2026-09-25 | ¥1.505,50 | -1,89 % | ¥1.521,00 | ¥1.529,50 | ¥1.495,50 | 916,10K |
| 2026-09-24 | ¥1.534,50 | +0,26 % | ¥1.512,50 | ¥1.535,50 | ¥1.501,00 | 989,70K |
| 2026-09-18 | ¥1.530,50 | +0,07 % | ¥1.533,00 | ¥1.541,00 | ¥1.521,00 | 730,90K |
| 2026-09-17 | ¥1.529,50 | +1,70 % | ¥1.497,50 | ¥1.531,50 | ¥1.497,50 | 400,60K |
| 2026-09-16 | ¥1.504,00 | -0,73 % | ¥1.501,50 | ¥1.528,00 | ¥1.496,00 | 610,10K |
| 2026-09-15 | ¥1.515,00 | +1,51 % | ¥1.519,00 | ¥1.526,00 | ¥1.500,50 | 710,60K |
| 2026-09-14 | ¥1.492,50 | +4,19 % | ¥1.416,00 | ¥1.494,00 | ¥1.413,00 | 863,10K |
| 2026-09-11 | ¥1.432,50 | -1,41 % | ¥1.429,00 | ¥1.442,00 | ¥1.418,00 | 702,80K |
| 2026-09-10 | ¥1.453,00 | -1,06 % | ¥1.459,50 | ¥1.463,00 | ¥1.429,00 | 662,60K |
| 2026-09-09 | ¥1.468,50 | -0,31 % | ¥1.456,00 | ¥1.476,00 | ¥1.450,50 | 622,90K |
| 2026-09-08 | ¥1.473,00 | +0,10 % | ¥1.471,50 | ¥1.494,00 | ¥1.464,50 | 508,70K |
| 2026-09-07 | ¥1.471,50 | -0,54 % | ¥1.460,50 | ¥1.474,50 | ¥1.445,00 | 685,20K |
| 2026-09-04 | ¥1.479,50 | -0,34 % | ¥1.470,50 | ¥1.490,00 | ¥1.462,00 | 487,50K |
| 2026-09-03 | ¥1.484,50 | +0,34 % | ¥1.473,00 | ¥1.491,50 | ¥1.466,00 | 521,50K |
| 2026-09-02 | ¥1.479,50 | -1,63 % | ¥1.470,00 | ¥1.490,00 | ¥1.465,00 | 1,10M |
| 2026-09-01 | ¥1.504,00 | -3,59 % | ¥1.550,00 | ¥1.564,50 | ¥1.500,50 | 616,40K |
| 2026-08-31 | ¥1.560,00 | -0,10 % | ¥1.555,00 | ¥1.578,50 | ¥1.535,50 | 742,40K |
| 2026-08-28 | ¥1.561,50 | +0,16 % | ¥1.570,00 | ¥1.582,00 | ¥1.553,00 | 597,90K |
| 2026-08-27 | ¥1.559,00 | -0,51 % | ¥1.555,00 | ¥1.573,00 | ¥1.545,50 | 515,00K |
| 2026-08-26 | ¥1.567,00 | -0,98 % | ¥1.553,00 | ¥1.575,00 | ¥1.550,00 | 493,80K |
| 2026-08-25 | ¥1.582,50 | +1,34 % | ¥1.576,50 | ¥1.599,00 | ¥1.561,00 | 628,10K |
| 2026-08-24 | ¥1.561,50 | +0,64 % | ¥1.548,50 | ¥1.573,50 | ¥1.544,00 | 544,70K |
| 2026-08-21 | ¥1.551,50 | -0,74 % | ¥1.549,00 | ¥1.566,00 | ¥1.535,00 | 542,90K |
| 2026-08-20 | ¥1.563,00 | +2,49 % | ¥1.588,00 | ¥1.598,00 | ¥1.539,00 | 881,90K |
| 2026-08-19 | ¥1.525,00 | +0,99 % | ¥1.542,50 | ¥1.542,50 | ¥1.508,00 | 640,80K |
| 2026-08-18 | ¥1.510,00 | -1,15 % | ¥1.530,00 | ¥1.570,00 | ¥1.503,50 | 789,40K |
| 2026-08-17 | ¥1.527,50 | -0,52 % | ¥1.542,00 | ¥1.571,50 | ¥1.525,50 | 946,80K |
| 2026-08-14 | ¥1.535,50 | +1,22 % | ¥1.531,00 | ¥1.568,50 | ¥1.523,50 | 1,25M |
| 2026-08-13 | ¥1.517,00 | +1,37 % | ¥1.490,00 | ¥1.525,50 | ¥1.480,50 | 911,90K |
| 2026-08-12 | ¥1.496,50 | +2,05 % | ¥1.483,00 | ¥1.504,50 | ¥1.475,00 | 1,20M |
| 2026-08-10 | ¥1.466,50 | -1,31 % | ¥1.494,00 | ¥1.497,00 | ¥1.432,00 | 1,66M |
| 2026-08-07 | ¥1.486,00 | -8,27 % | ¥1.513,00 | ¥1.530,00 | ¥1.456,00 | 2,46M |
| 2026-08-06 | ¥1.620,00 | -1,91 % | ¥1.620,00 | ¥1.641,00 | ¥1.606,00 | 605,00K |
| 2026-08-05 | ¥1.651,50 | +0,30 % | ¥1.637,00 | ¥1.658,00 | ¥1.632,00 | 461,70K |
| 2026-08-04 | ¥1.646,50 | +0,34 % | ¥1.645,00 | ¥1.670,00 | ¥1.621,00 | 466,70K |
| 2026-08-03 | ¥1.641,00 | -3,07 % | ¥1.679,50 | ¥1.688,00 | ¥1.628,50 | 620,10K |
| 2026-07-31 | ¥1.693,00 | -0,29 % | ¥1.680,00 | ¥1.708,00 | ¥1.670,00 | 594,70K |
| 2026-07-30 | ¥1.698,00 | -0,93 % | ¥1.709,50 | ¥1.726,50 | ¥1.672,50 | 516,50K |
| 2026-07-29 | ¥1.714,00 | +1,27 % | ¥1.700,50 | ¥1.729,00 | ¥1.680,00 | 608,50K |
| 2026-07-28 | ¥1.692,50 | +0,21 % | ¥1.703,00 | ¥1.711,00 | ¥1.656,50 | 743,80K |
| 2026-07-27 | ¥1.689,00 | +1,32 % | ¥1.669,00 | ¥1.703,00 | ¥1.663,00 | 554,60K |
| 2026-07-24 | ¥1.667,00 | +1,21 % | ¥1.638,00 | ¥1.667,00 | ¥1.625,00 | 334,40K |
| 2026-07-23 | ¥1.647,00 | -1,70 % | ¥1.650,00 | ¥1.660,00 | ¥1.632,00 | 482,90K |
| 2026-07-22 | ¥1.675,50 | -0,12 % | ¥1.650,50 | ¥1.688,00 | ¥1.646,00 | 469,70K |
| 2026-07-21 | ¥1.677,50 | -1,03 % | ¥1.695,00 | ¥1.706,00 | ¥1.656,00 | 846,00K |
| 2026-07-17 | ¥1.695,00 | -2,64 % | ¥1.743,00 | ¥1.750,00 | ¥1.690,50 | 612,70K |
| 2026-07-16 | ¥1.741,00 | -1,08 % | ¥1.769,50 | ¥1.773,50 | ¥1.737,00 | 399,80K |
| 2026-07-15 | ¥1.760,00 | -3,80 % | ¥1.837,50 | ¥1.838,00 | ¥1.758,50 | 633,80K |
| 2026-07-14 | ¥1.829,50 | -0,05 % | ¥1.858,50 | ¥1.875,00 | ¥1.826,00 | 460,30K |
| 2026-07-13 | ¥1.830,50 | +0,22 % | ¥1.824,00 | ¥1.845,00 | ¥1.823,00 | 307,20K |
| 2026-07-10 | ¥1.826,50 | -1,83 % | ¥1.860,50 | ¥1.872,00 | ¥1.824,00 | 378,90K |
| 2026-07-09 | ¥1.860,50 | +0,27 % | ¥1.895,50 | ¥1.897,00 | ¥1.849,50 | 587,80K |
| 2026-07-08 | ¥1.855,50 | -0,38 % | ¥1.862,00 | ¥1.875,00 | ¥1.840,00 | 450,10K |
| 2026-07-07 | ¥1.862,50 | +1,06 % | ¥1.837,00 | ¥1.876,50 | ¥1.800,00 | 585,60K |
| 2026-07-06 | ¥1.843,00 | +0,99 % | ¥1.825,00 | ¥1.846,50 | ¥1.811,50 | 359,60K |
| 2026-07-03 | ¥1.825,00 | +2,24 % | ¥1.825,00 | ¥1.844,50 | ¥1.813,00 | 554,80K |
| 2026-07-02 | ¥1.785,00 | +2,94 % | ¥1.779,50 | ¥1.833,00 | ¥1.764,50 | 597,30K |
| 2026-07-01 | ¥1.734,00 | -0,29 % | ¥1.750,00 | ¥1.750,00 | ¥1.719,00 | 450,80K |
| 2026-06-30 | ¥1.739,00 | +0,78 % | ¥1.738,00 | ¥1.766,50 | ¥1.730,50 | 738,00K |
| 2026-06-29 | ¥1.725,50 | +3,57 % | ¥1.686,00 | ¥1.758,00 | ¥1.685,50 | 865,20K |
| 2026-06-26 | ¥1.666,00 | -0,18 % | ¥1.670,00 | ¥1.675,00 | ¥1.647,50 | 478,40K |
| 2026-06-25 | ¥1.669,00 | +1,89 % | ¥1.651,00 | ¥1.686,50 | ¥1.631,00 | 624,10K |
| 2026-06-24 | ¥1.638,00 | -0,03 % | ¥1.620,00 | ¥1.648,50 | ¥1.620,00 | 333,50K |
| 2026-06-23 | ¥1.638,50 | -1,41 % | ¥1.659,00 | ¥1.663,00 | ¥1.622,50 | 515,20K |
| 2026-06-22 | ¥1.662,00 | -2,72 % | ¥1.700,50 | ¥1.713,50 | ¥1.658,50 | 441,80K |
| 2026-06-19 | ¥1.708,50 | +1,67 % | ¥1.720,50 | ¥1.756,50 | ¥1.690,00 | 1,09M |
| 2026-06-18 | ¥1.680,50 | +1,73 % | ¥1.666,00 | ¥1.688,00 | ¥1.657,50 | 486,50K |
| 2026-06-17 | ¥1.652,00 | +2,32 % | ¥1.630,00 | ¥1.664,50 | ¥1.629,50 | 513,60K |
| 2026-06-16 | ¥1.614,50 | +2,70 % | ¥1.617,00 | ¥1.618,00 | ¥1.583,00 | 570,00K |
| 2026-06-15 | ¥1.572,00 | -2,78 % | ¥1.596,00 | ¥1.608,00 | ¥1.565,00 | 592,20K |
| 2026-06-12 | ¥1.617,00 | -2,24 % | ¥1.620,00 | ¥1.649,00 | ¥1.595,50 | 786,50K |
| 2026-06-11 | ¥1.654,00 | +2,73 % | ¥1.619,00 | ¥1.658,50 | ¥1.590,00 | 489,60K |
| 2026-06-10 | ¥1.610,00 | -1,23 % | ¥1.622,00 | ¥1.623,50 | ¥1.583,00 | 950,30K |
| 2026-06-09 | ¥1.630,00 | -4,31 % | ¥1.690,00 | ¥1.710,00 | ¥1.622,00 | 705,40K |
| 2026-06-08 | ¥1.703,50 | +2,47 % | ¥1.717,00 | ¥1.786,50 | ¥1.687,00 | 746,40K |
| 2026-06-05 | ¥1.662,50 | -1,22 % | ¥1.693,50 | ¥1.714,00 | ¥1.656,00 | 463,80K |
| 2026-06-04 | ¥1.683,00 | -1,00 % | ¥1.681,50 | ¥1.701,00 | ¥1.656,00 | 731,20K |
| 2026-06-03 | ¥1.700,00 | -1,85 % | ¥1.700,00 | ¥1.729,50 | ¥1.679,50 | 1,06M |
| 2026-06-02 | ¥1.732,00 | -0,09 % | ¥1.753,00 | ¥1.782,50 | ¥1.721,00 | 611,50K |
| 2026-06-01 | ¥1.733,50 | -1,20 % | ¥1.772,50 | ¥1.781,50 | ¥1.710,50 | 752,50K |
| 2026-05-29 | ¥1.754,50 | -1,82 % | ¥1.801,00 | ¥1.820,00 | ¥1.754,50 | 599,40K |
| 2026-05-28 | ¥1.787,00 | -1,33 % | ¥1.800,00 | ¥1.812,50 | ¥1.773,00 | 476,70K |
| 2026-05-27 | ¥1.811,00 | -0,14 % | ¥1.804,00 | ¥1.829,00 | ¥1.771,00 | 655,60K |
| 2026-05-26 | ¥1.813,50 | -0,11 % | ¥1.842,50 | ¥1.862,00 | ¥1.793,00 | 1,32M |
| 2026-05-25 | ¥1.815,50 | -2,55 % | ¥1.845,50 | ¥1.852,50 | ¥1.789,00 | 554,50K |