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 | ¥1.530,00 | -2,17 % | ¥1.552,00 | ¥1.552,00 | ¥1.525,00 | 18,00K |
| 2026-10-01 | ¥1.564,00 | +0,06 % | ¥1.566,00 | ¥1.566,00 | ¥1.544,00 | 7,80K |
| 2026-09-30 | ¥1.563,00 | +1,56 % | ¥1.539,00 | ¥1.563,00 | ¥1.539,00 | 10,10K |
| 2026-09-29 | ¥1.539,00 | -3,02 % | ¥1.550,00 | ¥1.550,00 | ¥1.498,00 |
| 24,70K |
| 2026-09-28 | ¥1.587,00 | +0,76 % | ¥1.594,00 | ¥1.594,00 | ¥1.578,00 | 18,40K |
| 2026-09-25 | ¥1.575,00 | +0,06 % | ¥1.575,00 | ¥1.584,00 | ¥1.575,00 | 15,60K |
| 2026-09-24 | ¥1.574,00 | -1,01 % | ¥1.591,00 | ¥1.591,00 | ¥1.573,00 | 18,90K |
| 2026-09-18 | ¥1.590,00 | -0,25 % | ¥1.609,00 | ¥1.609,00 | ¥1.583,00 | 17,50K |
| 2026-09-17 | ¥1.594,00 | +1,21 % | ¥1.583,00 | ¥1.597,00 | ¥1.576,00 | 19,60K |
| 2026-09-16 | ¥1.575,00 | +0,57 % | ¥1.566,00 | ¥1.575,00 | ¥1.561,00 | 9,10K |
| 2026-09-15 | ¥1.566,00 | +0,71 % | ¥1.555,00 | ¥1.567,00 | ¥1.552,00 | 12,90K |
| 2026-09-14 | ¥1.555,00 | +0,97 % | ¥1.543,00 | ¥1.555,00 | ¥1.537,00 | 16,00K |
| 2026-09-11 | ¥1.540,00 | +1,18 % | ¥1.499,00 | ¥1.540,00 | ¥1.492,00 | 34,00K |
| 2026-09-10 | ¥1.522,00 | +1,13 % | ¥1.506,00 | ¥1.533,00 | ¥1.491,00 | 17,70K |
| 2026-09-09 | ¥1.505,00 | -0,86 % | ¥1.517,00 | ¥1.518,00 | ¥1.495,00 | 45,40K |
| 2026-09-08 | ¥1.518,00 | -3,07 % | ¥1.567,00 | ¥1.567,00 | ¥1.515,00 | 44,10K |
| 2026-09-07 | ¥1.566,00 | +0,51 % | ¥1.569,00 | ¥1.572,00 | ¥1.558,00 | 25,20K |
| 2026-09-04 | ¥1.558,00 | +0,32 % | ¥1.553,00 | ¥1.563,00 | ¥1.545,00 | 35,00K |
| 2026-09-03 | ¥1.553,00 | -0,38 % | ¥1.559,00 | ¥1.567,00 | ¥1.553,00 | 13,30K |
| 2026-09-02 | ¥1.559,00 | -1,70 % | ¥1.582,00 | ¥1.582,00 | ¥1.550,00 | 29,80K |
| 2026-09-01 | ¥1.586,00 | -0,25 % | ¥1.589,00 | ¥1.598,00 | ¥1.585,00 | 19,00K |
| 2026-08-31 | ¥1.590,00 | +0,63 % | ¥1.582,00 | ¥1.591,00 | ¥1.569,00 | 19,70K |
| 2026-08-28 | ¥1.580,00 | +0,13 % | ¥1.588,00 | ¥1.592,00 | ¥1.578,00 | 17,80K |
| 2026-08-27 | ¥1.578,00 | -1,31 % | ¥1.597,00 | ¥1.605,00 | ¥1.578,00 | 21,50K |
| 2026-08-26 | ¥1.599,00 | +0,31 % | ¥1.588,00 | ¥1.610,00 | ¥1.588,00 | 15,40K |
| 2026-08-25 | ¥1.594,00 | +0,57 % | ¥1.595,00 | ¥1.596,00 | ¥1.583,00 | 13,20K |
| 2026-08-24 | ¥1.585,00 | +0,25 % | ¥1.590,00 | ¥1.596,00 | ¥1.585,00 | 14,30K |
| 2026-08-21 | ¥1.581,00 | +0,06 % | ¥1.571,00 | ¥1.581,00 | ¥1.555,00 | 19,50K |
| 2026-08-20 | ¥1.580,00 | +1,54 % | ¥1.560,00 | ¥1.580,00 | ¥1.560,00 | 21,40K |
| 2026-08-19 | ¥1.556,00 | -1,52 % | ¥1.580,00 | ¥1.580,00 | ¥1.541,00 | 49,50K |
| 2026-08-18 | ¥1.580,00 | -1,86 % | ¥1.610,00 | ¥1.619,00 | ¥1.580,00 | 36,70K |
| 2026-08-17 | ¥1.610,00 | +0,63 % | ¥1.601,00 | ¥1.623,00 | ¥1.601,00 | 22,50K |
| 2026-08-14 | ¥1.600,00 | +0,44 % | ¥1.596,00 | ¥1.606,00 | ¥1.586,00 | 29,80K |
| 2026-08-13 | ¥1.593,00 | +0,38 % | ¥1.590,00 | ¥1.600,00 | ¥1.584,00 | 14,80K |
| 2026-08-12 | ¥1.587,00 | -0,06 % | ¥1.588,00 | ¥1.588,00 | ¥1.569,00 | 17,40K |
| 2026-08-10 | ¥1.588,00 | -0,81 % | ¥1.511,00 | ¥1.590,00 | ¥1.507,00 | 74,20K |
| 2026-08-07 | ¥1.601,00 | +1,59 % | ¥1.570,00 | ¥1.607,00 | ¥1.565,00 | 61,60K |
| 2026-08-06 | ¥1.576,00 | +1,87 % | ¥1.558,00 | ¥1.578,00 | ¥1.557,00 | 30,50K |
| 2026-08-05 | ¥1.547,00 | +2,65 % | ¥1.522,00 | ¥1.547,00 | ¥1.522,00 | 25,80K |
| 2026-08-04 | ¥1.507,00 | -0,59 % | ¥1.531,00 | ¥1.540,00 | ¥1.507,00 | 20,90K |
| 2026-08-03 | ¥1.516,00 | -0,98 % | ¥1.537,00 | ¥1.537,00 | ¥1.501,00 | 51,60K |
| 2026-07-31 | ¥1.531,00 | 0,00 % | ¥1.535,00 | ¥1.553,00 | ¥1.516,00 | 29,00K |
| 2026-07-30 | ¥1.531,00 | -0,71 % | ¥1.540,00 | ¥1.544,00 | ¥1.515,00 | 35,00K |
| 2026-07-29 | ¥1.542,00 | -0,64 % | ¥1.562,00 | ¥1.562,00 | ¥1.514,00 | 50,90K |
| 2026-07-28 | ¥1.552,00 | -1,71 % | ¥1.585,00 | ¥1.586,00 | ¥1.543,00 | 42,50K |
| 2026-07-27 | ¥1.579,00 | +1,81 % | ¥1.574,00 | ¥1.587,00 | ¥1.563,00 | 41,80K |
| 2026-07-24 | ¥1.551,00 | -0,89 % | ¥1.568,00 | ¥1.571,00 | ¥1.534,00 | 37,10K |
| 2026-07-23 | ¥1.565,00 | +2,29 % | ¥1.541,00 | ¥1.572,00 | ¥1.541,00 | 25,60K |
| 2026-07-22 | ¥1.530,00 | -0,33 % | ¥1.536,00 | ¥1.549,00 | ¥1.530,00 | 20,20K |
| 2026-07-21 | ¥1.535,00 | +3,16 % | ¥1.499,00 | ¥1.535,00 | ¥1.496,00 | 42,00K |
| 2026-07-17 | ¥1.488,00 | -2,23 % | ¥1.520,00 | ¥1.533,00 | ¥1.477,00 | 59,70K |
| 2026-07-16 | ¥1.522,00 | -0,33 % | ¥1.518,00 | ¥1.527,00 | ¥1.512,00 | 12,00K |
| 2026-07-15 | ¥1.527,00 | +1,19 % | ¥1.530,00 | ¥1.530,00 | ¥1.510,00 | 15,80K |
| 2026-07-14 | ¥1.509,00 | +0,07 % | ¥1.515,00 | ¥1.519,00 | ¥1.502,00 | 24,90K |
| 2026-07-13 | ¥1.508,00 | -0,53 % | ¥1.524,00 | ¥1.530,00 | ¥1.505,00 | 22,70K |
| 2026-07-10 | ¥1.516,00 | +0,20 % | ¥1.518,00 | ¥1.526,00 | ¥1.502,00 | 22,70K |
| 2026-07-09 | ¥1.513,00 | +0,80 % | ¥1.515,00 | ¥1.519,00 | ¥1.494,00 | 24,60K |
| 2026-07-08 | ¥1.501,00 | -1,77 % | ¥1.532,00 | ¥1.532,00 | ¥1.501,00 | 34,00K |
| 2026-07-07 | ¥1.528,00 | +0,20 % | ¥1.543,00 | ¥1.560,00 | ¥1.522,00 | 24,90K |
| 2026-07-06 | ¥1.525,00 | +0,99 % | ¥1.540,00 | ¥1.550,00 | ¥1.519,00 | 26,70K |
| 2026-07-03 | ¥1.510,00 | +2,17 % | ¥1.484,00 | ¥1.510,00 | ¥1.480,00 | 27,10K |
| 2026-07-02 | ¥1.478,00 | +1,51 % | ¥1.459,00 | ¥1.489,00 | ¥1.447,00 | 30,50K |
| 2026-07-01 | ¥1.456,00 | +0,41 % | ¥1.464,00 | ¥1.464,00 | ¥1.442,00 | 27,20K |
| 2026-06-30 | ¥1.450,00 | -0,28 % | ¥1.459,00 | ¥1.459,00 | ¥1.438,00 | 20,90K |
| 2026-06-29 | ¥1.454,00 | +2,54 % | ¥1.468,00 | ¥1.480,00 | ¥1.443,00 | 27,50K |
| 2026-06-26 | ¥1.418,00 | -0,56 % | ¥1.447,00 | ¥1.447,00 | ¥1.400,00 | 34,20K |
| 2026-06-25 | ¥1.426,00 | +0,92 % | ¥1.425,00 | ¥1.433,00 | ¥1.415,00 | 12,10K |
| 2026-06-24 | ¥1.413,00 | -0,70 % | ¥1.423,00 | ¥1.443,00 | ¥1.406,00 | 31,50K |
| 2026-06-23 | ¥1.423,00 | -1,25 % | ¥1.441,00 | ¥1.444,00 | ¥1.422,00 | 19,10K |
| 2026-06-22 | ¥1.441,00 | -0,41 % | ¥1.447,00 | ¥1.466,00 | ¥1.434,00 | 24,70K |
| 2026-06-19 | ¥1.447,00 | -0,34 % | ¥1.460,00 | ¥1.472,00 | ¥1.442,00 | 20,80K |
| 2026-06-18 | ¥1.452,00 | -0,34 % | ¥1.449,00 | ¥1.461,00 | ¥1.429,00 | 28,30K |
| 2026-06-17 | ¥1.457,00 | +1,18 % | ¥1.450,00 | ¥1.463,00 | ¥1.440,00 | 31,00K |
| 2026-06-16 | ¥1.440,00 | -1,64 % | ¥1.465,00 | ¥1.466,00 | ¥1.437,00 | 14,60K |
| 2026-06-15 | ¥1.464,00 | +1,95 % | ¥1.459,00 | ¥1.472,00 | ¥1.446,00 | 17,00K |
| 2026-06-12 | ¥1.436,00 | +0,91 % | ¥1.453,00 | ¥1.453,00 | ¥1.411,00 | 22,80K |
| 2026-06-11 | ¥1.423,00 | -2,67 % | ¥1.450,00 | ¥1.450,00 | ¥1.413,00 | 45,40K |
| 2026-06-10 | ¥1.462,00 | +0,14 % | ¥1.463,00 | ¥1.469,00 | ¥1.443,00 | 33,30K |
| 2026-06-09 | ¥1.460,00 | -0,48 % | ¥1.487,00 | ¥1.514,00 | ¥1.460,00 | 25,30K |
| 2026-06-08 | ¥1.467,00 | -1,81 % | ¥1.470,00 | ¥1.470,00 | ¥1.440,00 | 32,70K |
| 2026-06-05 | ¥1.494,00 | +1,70 % | ¥1.469,00 | ¥1.501,00 | ¥1.469,00 | 17,90K |
| 2026-06-04 | ¥1.469,00 | -1,28 % | ¥1.490,00 | ¥1.492,00 | ¥1.467,00 | 18,90K |
| 2026-06-03 | ¥1.488,00 | -0,93 % | ¥1.493,00 | ¥1.510,00 | ¥1.483,00 | 21,80K |
| 2026-06-02 | ¥1.502,00 | -0,46 % | ¥1.507,00 | ¥1.514,00 | ¥1.466,00 | 45,70K |
| 2026-06-01 | ¥1.509,00 | -0,13 % | ¥1.513,00 | ¥1.520,00 | ¥1.486,00 | 36,80K |
| 2026-05-29 | ¥1.511,00 | -0,53 % | ¥1.530,00 | ¥1.530,00 | ¥1.497,00 | 19,80K |
| 2026-05-28 | ¥1.519,00 | +3,90 % | ¥1.475,00 | ¥1.519,00 | ¥1.475,00 | 29,50K |
| 2026-05-27 | ¥1.462,00 | -0,48 % | ¥1.492,00 | ¥1.492,00 | ¥1.455,00 | 17,20K |
| 2026-05-26 | ¥1.469,00 | +0,34 % | ¥1.464,00 | ¥1.472,00 | ¥1.442,00 | 13,50K |
| 2026-05-25 | ¥1.464,00 | -1,68 % | ¥1.492,00 | ¥1.502,00 | ¥1.439,00 | 44,30K |