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 | ¥1.195,00 | -1,40 % | ¥1.199,00 | ¥1.204,00 | ¥1.190,00 | 8,40K |
| 2026-10-01 | ¥1.212,00 | +0,58 % | ¥1.202,00 | ¥1.213,00 | ¥1.191,00 | 26,30K |
| 2026-09-30 | ¥1.205,00 | +1,77 % | ¥1.185,00 | ¥1.215,00 | ¥1.185,00 | 36,20K |
| 2026-09-29 | ¥1.184,00 | -0,17 % | ¥1.151,00 | ¥1.186,00 | ¥1.151,00 | 33,60K |
| 2026-09-28 | ¥1.186,00 | +0,25 % | ¥1.188,00 | ¥1.192,00 | ¥1.174,00 | 25,40K |
| 2026-09-25 | ¥1.183,00 | +0,34 % | ¥1.192,00 | ¥1.200,00 | ¥1.181,00 | 42,40K |
| 2026-09-24 | ¥1.179,00 | +2,08 % | ¥1.160,00 | ¥1.185,00 | ¥1.160,00 | 39,20K |
| 2026-09-18 | ¥1.155,00 | +1,32 % | ¥1.155,00 | ¥1.160,00 | ¥1.141,00 | 20,30K |
| 2026-09-17 | ¥1.140,00 | +0,26 % | ¥1.144,00 | ¥1.148,00 | ¥1.135,00 | 19,80K |
| 2026-09-16 | ¥1.137,00 | +0,09 % | ¥1.127,00 | ¥1.137,00 | ¥1.122,00 | 42,80K |
| 2026-09-15 | ¥1.136,00 | +2,34 % | ¥1.105,00 | ¥1.136,00 | ¥1.100,00 | 26,30K |
| 2026-09-14 | ¥1.110,00 | 0,00 % | ¥1.112,00 | ¥1.118,00 | ¥1.093,00 | 19,00K |
| 2026-09-11 | ¥1.110,00 | -1,86 % | ¥1.116,00 | ¥1.120,00 | ¥1.091,00 | 42,50K |
| 2026-09-10 | ¥1.131,00 | +1,80 % | ¥1.104,00 | ¥1.135,00 | ¥1.095,00 | 50,00K |
| 2026-09-09 | ¥1.111,00 | -0,27 % | ¥1.115,00 | ¥1.125,00 | ¥1.106,00 | 17,60K |
| 2026-09-08 | ¥1.114,00 | -3,30 % | ¥1.141,00 | ¥1.146,00 | ¥1.114,00 | 39,90K |
| 2026-09-07 | ¥1.152,00 | +3,04 % | ¥1.125,00 | ¥1.163,00 | ¥1.125,00 | 62,60K |
| 2026-09-04 | ¥1.118,00 | +0,18 % | ¥1.121,00 | ¥1.127,00 | ¥1.108,00 | 37,00K |
| 2026-09-03 | ¥1.116,00 | -0,27 % | ¥1.134,00 | ¥1.134,00 | ¥1.115,00 | 37,20K |
| 2026-09-02 | ¥1.119,00 | -3,95 % | ¥1.141,00 | ¥1.151,00 | ¥1.119,00 | 70,00K |
| 2026-09-01 | ¥1.165,00 | -1,85 % | ¥1.178,00 | ¥1.178,00 | ¥1.151,00 | 48,80K |
| 2026-08-31 | ¥1.187,00 | +1,02 % | ¥1.170,00 | ¥1.187,00 | ¥1.147,00 | 38,10K |
| 2026-08-28 | ¥1.175,00 | -2,65 % | ¥1.209,00 | ¥1.210,00 | ¥1.173,00 | 47,50K |
| 2026-08-27 | ¥1.207,00 | +1,34 % | ¥1.198,00 | ¥1.210,00 | ¥1.186,00 | 33,50K |
| 2026-08-26 | ¥1.191,00 | +0,51 % | ¥1.189,00 | ¥1.196,00 | ¥1.177,00 | 30,10K |
| 2026-08-25 | ¥1.185,00 | -0,84 % | ¥1.195,00 | ¥1.195,00 | ¥1.168,00 | 21,60K |
| 2026-08-24 | ¥1.195,00 | +1,79 % | ¥1.184,00 | ¥1.205,00 | ¥1.172,00 | 43,30K |
| 2026-08-21 | ¥1.174,00 | -0,17 % | ¥1.176,00 | ¥1.181,00 | ¥1.153,00 | 36,30K |
| 2026-08-20 | ¥1.176,00 | +0,86 % | ¥1.167,00 | ¥1.187,00 | ¥1.166,00 | 42,00K |
| 2026-08-19 | ¥1.166,00 | -5,74 % | ¥1.224,00 | ¥1.224,00 | ¥1.156,00 | 93,90K |
| 2026-08-18 | ¥1.237,00 | -1,67 % | ¥1.241,00 | ¥1.278,00 | ¥1.232,00 | 52,80K |
| 2026-08-17 | ¥1.258,00 | +2,95 % | ¥1.222,00 | ¥1.259,00 | ¥1.222,00 | 53,60K |
| 2026-08-14 | ¥1.222,00 | -1,45 % | ¥1.248,00 | ¥1.249,00 | ¥1.219,00 | 48,60K |
| 2026-08-13 | ¥1.240,00 | +3,16 % | ¥1.216,00 | ¥1.249,00 | ¥1.208,00 | 83,20K |
| 2026-08-12 | ¥1.202,00 | +1,01 % | ¥1.190,00 | ¥1.218,00 | ¥1.170,00 | 74,30K |
| 2026-08-10 | ¥1.190,00 | -0,08 % | ¥1.188,00 | ¥1.212,00 | ¥1.183,00 | 47,00K |
| 2026-08-07 | ¥1.191,00 | -1,16 % | ¥1.205,00 | ¥1.207,00 | ¥1.154,00 | 62,90K |
| 2026-08-06 | ¥1.205,00 | +1,43 % | ¥1.199,00 | ¥1.235,00 | ¥1.179,00 | 92,00K |
| 2026-08-05 | ¥1.188,00 | +2,41 % | ¥1.180,00 | ¥1.209,00 | ¥1.171,00 | 95,90K |
| 2026-08-04 | ¥1.160,00 | -0,60 % | ¥1.168,00 | ¥1.188,00 | ¥1.137,00 | 91,60K |
| 2026-08-03 | ¥1.167,00 | +4,76 % | ¥1.052,00 | ¥1.179,00 | ¥1.028,00 | 336,60K |
| 2026-07-31 | ¥1.114,00 | +5,39 % | ¥1.144,00 | ¥1.150,00 | ¥1.098,00 | 128,30K |
| 2026-07-30 | ¥1.057,00 | -0,09 % | ¥1.061,00 | ¥1.073,00 | ¥1.034,00 | 142,50K |
| 2026-07-29 | ¥1.058,00 | -3,64 % | ¥1.090,00 | ¥1.099,00 | ¥1.038,00 | 117,30K |
| 2026-07-28 | ¥1.098,00 | -3,51 % | ¥1.122,00 | ¥1.125,00 | ¥1.087,00 | 85,80K |
| 2026-07-27 | ¥1.138,00 | +0,26 % | ¥1.136,00 | ¥1.150,00 | ¥1.110,00 | 132,90K |
| 2026-07-24 | ¥1.135,00 | -2,41 % | ¥1.153,00 | ¥1.160,00 | ¥1.127,00 | 38,30K |
| 2026-07-23 | ¥1.163,00 | +0,52 % | ¥1.180,00 | ¥1.181,00 | ¥1.157,00 | 57,00K |
| 2026-07-22 | ¥1.157,00 | +3,03 % | ¥1.143,00 | ¥1.177,00 | ¥1.140,00 | 93,90K |
| 2026-07-21 | ¥1.123,00 | +1,63 % | ¥1.115,00 | ¥1.132,00 | ¥1.090,00 | 106,40K |
| 2026-07-17 | ¥1.105,00 | -3,41 % | ¥1.123,00 | ¥1.132,00 | ¥1.080,00 | 157,60K |
| 2026-07-16 | ¥1.144,00 | -1,29 % | ¥1.159,00 | ¥1.159,00 | ¥1.130,00 | 86,80K |
| 2026-07-15 | ¥1.159,00 | +1,05 % | ¥1.155,00 | ¥1.163,00 | ¥1.132,00 | 117,80K |
| 2026-07-14 | ¥1.147,00 | -0,78 % | ¥1.144,00 | ¥1.153,00 | ¥1.129,00 | 106,30K |
| 2026-07-13 | ¥1.156,00 | -3,99 % | ¥1.211,00 | ¥1.217,00 | ¥1.155,00 | 91,10K |
| 2026-07-10 | ¥1.204,00 | -0,82 % | ¥1.206,00 | ¥1.235,00 | ¥1.200,00 | 75,00K |
| 2026-07-09 | ¥1.214,00 | +2,88 % | ¥1.187,00 | ¥1.214,00 | ¥1.187,00 | 68,50K |
| 2026-07-08 | ¥1.180,00 | -2,80 % | ¥1.201,00 | ¥1.204,00 | ¥1.179,00 | 101,00K |
| 2026-07-07 | ¥1.214,00 | -1,62 % | ¥1.242,00 | ¥1.254,00 | ¥1.214,00 | 76,60K |
| 2026-07-06 | ¥1.234,00 | -3,44 % | ¥1.283,00 | ¥1.287,00 | ¥1.225,00 | 78,90K |
| 2026-07-03 | ¥1.278,00 | -0,54 % | ¥1.255,00 | ¥1.278,00 | ¥1.239,00 | 73,80K |
| 2026-07-02 | ¥1.285,00 | -1,15 % | ¥1.270,00 | ¥1.293,00 | ¥1.249,00 | 50,70K |
| 2026-07-01 | ¥1.300,00 | +3,09 % | ¥1.260,00 | ¥1.313,00 | ¥1.258,00 | 59,70K |
| 2026-06-30 | ¥1.261,00 | -2,55 % | ¥1.282,00 | ¥1.284,00 | ¥1.245,00 | 77,60K |
| 2026-06-29 | ¥1.294,00 | -4,15 % | ¥1.370,00 | ¥1.370,00 | ¥1.262,00 | 120,00K |
| 2026-06-26 | ¥1.350,00 | -3,64 % | ¥1.390,00 | ¥1.424,00 | ¥1.320,00 | 109,80K |
| 2026-06-25 | ¥1.401,00 | +5,42 % | ¥1.375,00 | ¥1.421,00 | ¥1.340,00 | 128,40K |
| 2026-06-24 | ¥1.329,00 | -4,18 % | ¥1.368,00 | ¥1.404,00 | ¥1.309,00 | 73,10K |
| 2026-06-23 | ¥1.387,00 | -0,22 % | ¥1.370,00 | ¥1.421,00 | ¥1.367,00 | 95,70K |
| 2026-06-22 | ¥1.390,00 | +0,22 % | ¥1.353,00 | ¥1.403,00 | ¥1.351,00 | 81,90K |
| 2026-06-19 | ¥1.387,00 | +1,76 % | ¥1.388,00 | ¥1.409,00 | ¥1.367,00 | 84,30K |
| 2026-06-18 | ¥1.363,00 | +1,41 % | ¥1.337,00 | ¥1.397,00 | ¥1.336,00 | 76,70K |
| 2026-06-17 | ¥1.344,00 | +2,28 % | ¥1.314,00 | ¥1.374,00 | ¥1.300,00 | 84,50K |
| 2026-06-16 | ¥1.314,00 | +0,15 % | ¥1.327,00 | ¥1.327,00 | ¥1.291,00 | 46,50K |
| 2026-06-15 | ¥1.312,00 | +1,71 % | ¥1.333,00 | ¥1.333,00 | ¥1.292,00 | 60,80K |
| 2026-06-12 | ¥1.290,00 | +1,98 % | ¥1.295,00 | ¥1.309,00 | ¥1.275,00 | 63,80K |
| 2026-06-11 | ¥1.265,00 | -1,63 % | ¥1.268,00 | ¥1.281,00 | ¥1.217,00 | 92,20K |
| 2026-06-10 | ¥1.286,00 | -0,62 % | ¥1.294,00 | ¥1.314,00 | ¥1.268,00 | 99,50K |
| 2026-06-09 | ¥1.294,00 | -1,97 % | ¥1.322,00 | ¥1.342,00 | ¥1.276,00 | 162,90K |
| 2026-06-08 | ¥1.320,00 | -7,43 % | ¥1.336,00 | ¥1.344,00 | ¥1.295,00 | 113,00K |
| 2026-06-05 | ¥1.426,00 | +0,85 % | ¥1.406,00 | ¥1.440,00 | ¥1.397,00 | 134,50K |
| 2026-06-04 | ¥1.414,00 | +6,16 % | ¥1.314,00 | ¥1.424,00 | ¥1.289,00 | 189,20K |
| 2026-06-03 | ¥1.332,00 | +2,70 % | ¥1.312,00 | ¥1.348,00 | ¥1.297,00 | 85,90K |
| 2026-06-02 | ¥1.297,00 | -2,41 % | ¥1.327,00 | ¥1.335,00 | ¥1.248,00 | 172,20K |
| 2026-06-01 | ¥1.329,00 | -4,04 % | ¥1.385,00 | ¥1.402,00 | ¥1.321,00 | 153,60K |
| 2026-05-29 | ¥1.385,00 | -3,35 % | ¥1.433,00 | ¥1.457,00 | ¥1.381,00 | 139,80K |
| 2026-05-28 | ¥1.433,00 | -1,31 % | ¥1.422,00 | ¥1.452,00 | ¥1.404,00 | 99,20K |
| 2026-05-27 | ¥1.452,00 | -1,89 % | ¥1.492,00 | ¥1.508,00 | ¥1.410,00 | 149,60K |
| 2026-05-26 | ¥1.480,00 | -1,86 % | ¥1.502,00 | ¥1.516,00 | ¥1.452,00 | 158,50K |
| 2026-05-25 | ¥1.508,00 | +9,51 % | ¥1.400,00 | ¥1.554,00 | ¥1.400,00 | 401,20K |