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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.674,00 | +3,44 % | ¥2.600,00 | ¥2.674,00 | ¥2.593,00 | 357,80K |
| 2026-09-30 | ¥2.585,00 | +1,13 % | ¥2.597,00 | ¥2.611,00 | ¥2.550,00 | 365,40K |
| 2026-09-29 | ¥2.556,00 | -0,43 % | ¥2.542,00 | ¥2.564,00 | ¥2.518,00 | 252,70K |
| 2026-09-28 | ¥2.567,00 | -0,66 % | ¥2.582,00 | ¥2.599,00 | ¥2.561,00 | 266,00K |
| 2026-09-25 | ¥2.584,00 | +0,54 % | ¥2.570,00 | ¥2.599,00 | ¥2.564,00 | 258,30K |
| 2026-09-24 | ¥2.570,00 | +1,86 % | ¥2.535,00 | ¥2.587,00 | ¥2.523,00 | 275,20K |
| 2026-09-18 | ¥2.523,00 | -0,36 % | ¥2.544,00 | ¥2.553,00 | ¥2.510,00 | 249,50K |
| 2026-09-17 | ¥2.532,00 | +0,40 % | ¥2.532,00 | ¥2.555,00 | ¥2.518,00 | 170,50K |
| 2026-09-16 | ¥2.522,00 | +0,84 % | ¥2.525,00 | ¥2.540,00 | ¥2.508,00 | 136,10K |
| 2026-09-15 | ¥2.501,00 | +0,93 % | ¥2.491,00 | ¥2.511,00 | ¥2.476,00 | 171,80K |
| 2026-09-14 | ¥2.478,00 | -0,40 % | ¥2.509,00 | ¥2.518,00 | ¥2.470,00 | 293,40K |
| 2026-09-11 | ¥2.488,00 | +0,20 % | ¥2.450,00 | ¥2.509,00 | ¥2.448,00 | 354,20K |
| 2026-09-10 | ¥2.483,00 | +1,43 % | ¥2.388,00 | ¥2.483,00 | ¥2.352,00 | 378,30K |
| 2026-09-09 | ¥2.448,00 | +0,62 % | ¥2.431,00 | ¥2.467,00 | ¥2.425,00 | 202,00K |
| 2026-09-08 | ¥2.433,00 | -2,68 % | ¥2.500,00 | ¥2.500,00 | ¥2.433,00 | 191,30K |
| 2026-09-07 | ¥2.500,00 | +2,04 % | ¥2.484,00 | ¥2.508,00 | ¥2.466,00 | 170,90K |
| 2026-09-04 | ¥2.450,00 | 0,00 % | ¥2.453,00 | ¥2.467,00 | ¥2.439,00 | 151,00K |
| 2026-09-03 | ¥2.450,00 | +0,66 % | ¥2.435,00 | ¥2.458,00 | ¥2.420,00 | 189,70K |
| 2026-09-02 | ¥2.434,00 | -2,76 % | ¥2.463,00 | ¥2.503,00 | ¥2.423,00 | 212,70K |
| 2026-09-01 | ¥2.503,00 | +0,76 % | ¥2.457,00 | ¥2.511,00 | ¥2.457,00 | 242,00K |
| 2026-08-31 | ¥2.484,00 | -0,40 % | ¥2.465,00 | ¥2.492,00 | ¥2.415,00 | 265,00K |
| 2026-08-28 | ¥2.494,00 | +1,38 % | ¥2.473,00 | ¥2.511,00 | ¥2.467,00 | 299,20K |
| 2026-08-27 | ¥2.460,00 | +0,61 % | ¥2.480,00 | ¥2.492,00 | ¥2.445,00 | 285,20K |
| 2026-08-26 | ¥2.445,00 | +0,99 % | ¥2.431,00 | ¥2.448,00 | ¥2.417,00 | 185,00K |
| 2026-08-25 | ¥2.421,00 | +1,55 % | ¥2.399,00 | ¥2.435,00 | ¥2.394,00 | 210,90K |
| 2026-08-24 | ¥2.384,00 | +0,89 % | ¥2.361,00 | ¥2.396,00 | ¥2.350,00 | 276,40K |
| 2026-08-21 | ¥2.363,00 | +1,20 % | ¥2.315,00 | ¥2.363,00 | ¥2.302,00 | 254,60K |
| 2026-08-20 | ¥2.335,00 | +2,64 % | ¥2.287,00 | ¥2.349,00 | ¥2.283,00 | 310,70K |
| 2026-08-19 | ¥2.275,00 | -4,41 % | ¥2.310,00 | ¥2.324,00 | ¥2.268,00 | 382,30K |
| 2026-08-18 | ¥2.380,00 | +1,49 % | ¥2.359,00 | ¥2.414,00 | ¥2.342,00 | 355,20K |
| 2026-08-17 | ¥2.345,00 | +0,77 % | ¥2.320,00 | ¥2.355,00 | ¥2.307,00 | 248,70K |
| 2026-08-14 | ¥2.327,00 | -0,34 % | ¥2.335,00 | ¥2.350,00 | ¥2.321,00 | 191,90K |
| 2026-08-13 | ¥2.335,00 | +1,48 % | ¥2.301,00 | ¥2.347,00 | ¥2.288,00 | 336,40K |
| 2026-08-12 | ¥2.301,00 | -1,58 % | ¥2.341,00 | ¥2.346,00 | ¥2.293,00 | 223,20K |
| 2026-08-10 | ¥2.338,00 | -0,51 % | ¥2.356,00 | ¥2.359,00 | ¥2.321,00 | 237,30K |
| 2026-08-07 | ¥2.350,00 | +0,77 % | ¥2.360,00 | ¥2.385,00 | ¥2.345,00 | 286,80K |
| 2026-08-06 | ¥2.332,00 | -1,35 % | ¥2.364,00 | ¥2.375,00 | ¥2.321,00 | 216,40K |
| 2026-08-05 | ¥2.364,00 | +1,94 % | ¥2.349,00 | ¥2.376,00 | ¥2.336,00 | 267,10K |
| 2026-08-04 | ¥2.319,00 | -0,39 % | ¥2.340,00 | ¥2.348,00 | ¥2.312,00 | 263,40K |
| 2026-08-03 | ¥2.328,00 | -2,10 % | ¥2.354,00 | ¥2.366,00 | ¥2.284,00 | 380,50K |
| 2026-07-31 | ¥2.378,00 | -0,92 % | ¥2.462,00 | ¥2.480,00 | ¥2.346,00 | 545,80K |
| 2026-07-30 | ¥2.400,00 | -2,52 % | ¥2.412,00 | ¥2.432,00 | ¥2.325,00 | 724,40K |
| 2026-07-29 | ¥2.462,00 | -1,24 % | ¥2.529,00 | ¥2.529,00 | ¥2.437,00 | 353,20K |
| 2026-07-28 | ¥2.493,00 | -2,08 % | ¥2.535,00 | ¥2.537,00 | ¥2.478,00 | 257,40K |
| 2026-07-27 | ¥2.546,00 | +3,45 % | ¥2.500,00 | ¥2.551,00 | ¥2.484,00 | 212,10K |
| 2026-07-24 | ¥2.461,00 | -0,77 % | ¥2.446,00 | ¥2.500,00 | ¥2.441,00 | 244,20K |
| 2026-07-23 | ¥2.480,00 | +0,36 % | ¥2.466,00 | ¥2.510,00 | ¥2.463,00 | 216,20K |
| 2026-07-22 | ¥2.471,00 | +0,94 % | ¥2.458,00 | ¥2.494,00 | ¥2.438,00 | 251,40K |
| 2026-07-21 | ¥2.448,00 | +1,53 % | ¥2.427,00 | ¥2.470,00 | ¥2.405,00 | 311,50K |
| 2026-07-17 | ¥2.411,00 | -1,39 % | ¥2.435,00 | ¥2.464,00 | ¥2.351,00 | 316,80K |
| 2026-07-16 | ¥2.445,00 | +1,07 % | ¥2.387,00 | ¥2.467,00 | ¥2.384,00 | 257,70K |
| 2026-07-15 | ¥2.419,00 | +1,98 % | ¥2.387,00 | ¥2.432,00 | ¥2.386,00 | 164,30K |
| 2026-07-14 | ¥2.372,00 | +2,37 % | ¥2.337,00 | ¥2.380,00 | ¥2.326,00 | 241,50K |
| 2026-07-13 | ¥2.317,00 | -1,61 % | ¥2.364,00 | ¥2.377,00 | ¥2.304,00 | 259,20K |
| 2026-07-10 | ¥2.355,00 | +0,21 % | ¥2.374,00 | ¥2.384,00 | ¥2.336,00 | 192,10K |
| 2026-07-09 | ¥2.350,00 | +1,51 % | ¥2.346,00 | ¥2.366,00 | ¥2.331,00 | 201,80K |
| 2026-07-08 | ¥2.315,00 | -1,07 % | ¥2.311,00 | ¥2.356,00 | ¥2.311,00 | 232,70K |
| 2026-07-07 | ¥2.340,00 | -0,81 % | ¥2.357,00 | ¥2.388,00 | ¥2.315,00 | 240,20K |
| 2026-07-06 | ¥2.359,00 | -0,55 % | ¥2.376,00 | ¥2.382,00 | ¥2.332,00 | 212,50K |
| 2026-07-03 | ¥2.372,00 | +0,81 % | ¥2.330,00 | ¥2.372,00 | ¥2.324,00 | 215,20K |
| 2026-07-02 | ¥2.353,00 | +0,13 % | ¥2.350,00 | ¥2.379,00 | ¥2.338,00 | 227,30K |
| 2026-07-01 | ¥2.350,00 | +1,69 % | ¥2.326,00 | ¥2.364,00 | ¥2.316,00 | 264,10K |
| 2026-06-30 | ¥2.311,00 | +0,17 % | ¥2.342,00 | ¥2.343,00 | ¥2.280,00 | 248,90K |
| 2026-06-29 | ¥2.307,00 | +1,36 % | ¥2.276,00 | ¥2.307,00 | ¥2.260,00 | 218,70K |
| 2026-06-26 | ¥2.276,00 | -2,23 % | ¥2.330,00 | ¥2.350,00 | ¥2.265,00 | 203,90K |
| 2026-06-25 | ¥2.328,00 | +0,43 % | ¥2.350,00 | ¥2.350,00 | ¥2.315,00 | 163,80K |
| 2026-06-24 | ¥2.318,00 | -0,52 % | ¥2.303,00 | ¥2.336,00 | ¥2.288,00 | 191,60K |
| 2026-06-23 | ¥2.330,00 | -3,32 % | ¥2.435,00 | ¥2.436,00 | ¥2.330,00 | 256,00K |
| 2026-06-22 | ¥2.410,00 | -0,29 % | ¥2.400,00 | ¥2.456,00 | ¥2.391,00 | 241,60K |
| 2026-06-19 | ¥2.417,00 | +0,75 % | ¥2.428,00 | ¥2.464,00 | ¥2.411,00 | 331,80K |
| 2026-06-18 | ¥2.399,00 | +2,22 % | ¥2.378,00 | ¥2.445,00 | ¥2.369,00 | 307,90K |
| 2026-06-17 | ¥2.347,00 | 0,00 % | ¥2.347,00 | ¥2.361,00 | ¥2.316,00 | 171,70K |
| 2026-06-16 | ¥2.347,00 | -0,30 % | ¥2.370,00 | ¥2.381,00 | ¥2.326,00 | 190,50K |
| 2026-06-15 | ¥2.354,00 | +2,35 % | ¥2.346,00 | ¥2.380,00 | ¥2.341,00 | 242,90K |
| 2026-06-12 | ¥2.300,00 | +0,35 % | ¥2.329,00 | ¥2.344,00 | ¥2.280,00 | 279,60K |
| 2026-06-11 | ¥2.292,00 | +0,79 % | ¥2.258,00 | ¥2.292,00 | ¥2.215,00 | 254,10K |
| 2026-06-10 | ¥2.274,00 | -0,83 % | ¥2.281,00 | ¥2.322,00 | ¥2.255,00 | 270,70K |
| 2026-06-09 | ¥2.293,00 | -3,70 % | ¥2.337,00 | ¥2.367,00 | ¥2.284,00 | 446,80K |
| 2026-06-08 | ¥2.381,00 | -2,82 % | ¥2.339,00 | ¥2.394,00 | ¥2.334,00 | 327,80K |
| 2026-06-05 | ¥2.450,00 | -0,93 % | ¥2.450,00 | ¥2.461,00 | ¥2.397,00 | 240,10K |
| 2026-06-04 | ¥2.473,00 | -1,47 % | ¥2.460,00 | ¥2.496,00 | ¥2.453,00 | 219,10K |
| 2026-06-03 | ¥2.510,00 | +3,85 % | ¥2.462,00 | ¥2.527,00 | ¥2.447,00 | 304,80K |
| 2026-06-02 | ¥2.417,00 | -3,55 % | ¥2.487,00 | ¥2.494,00 | ¥2.398,00 | 399,20K |
| 2026-06-01 | ¥2.506,00 | -0,83 % | ¥2.547,00 | ¥2.572,00 | ¥2.484,00 | 348,40K |
| 2026-05-29 | ¥2.527,00 | +3,23 % | ¥2.514,00 | ¥2.614,00 | ¥2.500,00 | 619,00K |
| 2026-05-28 | ¥2.448,00 | -0,20 % | ¥2.424,00 | ¥2.456,00 | ¥2.382,00 | 397,40K |
| 2026-05-27 | ¥2.453,00 | -0,12 % | ¥2.444,00 | ¥2.500,00 | ¥2.436,00 | 219,20K |
| 2026-05-26 | ¥2.456,00 | -4,99 % | ¥2.571,00 | ¥2.584,00 | ¥2.446,00 | 344,90K |
| 2026-05-25 | ¥2.585,00 | +0,62 % | ¥2.603,00 | ¥2.634,00 | ¥2.583,00 | 201,50K |
| 2026-05-22 | ¥2.569,00 | +1,58 % | ¥2.560,00 | ¥2.636,00 | ¥2.546,00 | 262,10K |