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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥530,00 | +3,92 % | ¥511,00 | ¥538,00 | ¥511,00 | 14,30K |
| 2026-09-29 | ¥510,00 | -0,20 % | ¥510,00 | ¥520,00 | ¥502,00 | 12,00K |
| 2026-09-28 | ¥511,00 | -0,39 % | ¥506,00 | ¥520,00 | ¥503,00 | 33,60K |
| 2026-09-25 | ¥513,00 | +0,59 % | ¥506,00 | ¥520,00 | ¥506,00 |
| 16,00K |
| 2026-09-24 | ¥510,00 | +1,59 % | ¥505,00 | ¥517,00 | ¥500,00 | 26,40K |
| 2026-09-18 | ¥502,00 | 0,00 % | ¥502,00 | ¥504,00 | ¥501,00 | 10,50K |
| 2026-09-17 | ¥502,00 | +0,20 % | ¥501,00 | ¥502,00 | ¥501,00 | 1,00K |
| 2026-09-16 | ¥501,00 | +0,20 % | ¥504,00 | ¥512,00 | ¥500,00 | 11,80K |
| 2026-09-15 | ¥500,00 | -0,99 % | ¥501,00 | ¥502,00 | ¥500,00 | 3,30K |
| 2026-09-14 | ¥505,00 | +1,00 % | ¥503,00 | ¥505,00 | ¥503,00 | 2,90K |
| 2026-09-11 | ¥500,00 | -0,40 % | ¥512,00 | ¥512,00 | ¥500,00 | 23,30K |
| 2026-09-10 | ¥502,00 | +0,20 % | ¥501,00 | ¥502,00 | ¥500,00 | 5,00K |
| 2026-09-09 | ¥501,00 | -0,20 % | ¥502,00 | ¥503,00 | ¥501,00 | 3,80K |
| 2026-09-08 | ¥502,00 | -1,38 % | ¥504,00 | ¥509,00 | ¥500,00 | 19,50K |
| 2026-09-07 | ¥509,00 | -0,20 % | ¥509,00 | ¥509,00 | ¥501,00 | 3,20K |
| 2026-09-04 | ¥510,00 | -0,39 % | ¥505,00 | ¥510,00 | ¥505,00 | 1,90K |
| 2026-09-03 | ¥512,00 | -0,58 % | ¥503,00 | ¥512,00 | ¥503,00 | 7,60K |
| 2026-09-02 | ¥515,00 | -0,77 % | ¥520,00 | ¥520,00 | ¥505,00 | 5,70K |
| 2026-09-01 | ¥519,00 | +1,57 % | ¥519,00 | ¥519,00 | ¥518,00 | 1,70K |
| 2026-08-31 | ¥511,00 | -1,73 % | ¥511,00 | ¥511,00 | ¥511,00 | 100 |
| 2026-08-28 | ¥520,00 | +2,16 % | ¥514,00 | ¥520,00 | ¥514,00 | 900 |
| 2026-08-27 | ¥509,00 | +0,59 % | ¥509,00 | ¥509,00 | ¥509,00 | 200 |
| 2026-08-26 | ¥506,00 | -0,78 % | ¥510,00 | ¥510,00 | ¥500,00 | 8,60K |
| 2026-08-25 | ¥510,00 | -1,73 % | ¥510,00 | ¥510,00 | ¥510,00 | 100 |
| 2026-08-24 | ¥519,00 | +0,58 % | ¥516,00 | ¥520,00 | ¥512,00 | 400 |
| 2026-08-21 | ¥516,00 | +0,58 % | ¥513,00 | ¥521,00 | ¥502,00 | 7,20K |
| 2026-08-20 | ¥513,00 | -2,29 % | ¥520,00 | ¥529,00 | ¥512,00 | 5,10K |
| 2026-08-19 | ¥525,00 | -0,76 % | ¥521,00 | ¥525,00 | ¥519,00 | 4,40K |
| 2026-08-18 | ¥529,00 | +0,76 % | ¥525,00 | ¥529,00 | ¥523,00 | 2,40K |
| 2026-08-17 | ¥525,00 | -0,19 % | ¥525,00 | ¥525,00 | ¥525,00 | 100 |
| 2026-08-14 | ¥526,00 | +0,38 % | ¥524,00 | ¥526,00 | ¥522,00 | 4,60K |
| 2026-08-13 | ¥524,00 | +2,14 % | ¥512,00 | ¥524,00 | ¥512,00 | 500 |
| 2026-08-12 | ¥513,00 | -2,29 % | ¥533,00 | ¥533,00 | ¥503,00 | 6,10K |
| 2026-08-10 | ¥525,00 | 0,00 % | ¥525,00 | ¥525,00 | ¥525,00 | 100 |
| 2026-08-07 | ¥525,00 | -0,94 % | ¥512,00 | ¥530,00 | ¥510,00 | 5,50K |
| 2026-08-06 | ¥530,00 | +1,92 % | ¥519,00 | ¥530,00 | ¥519,00 | 2,40K |
| 2026-08-05 | ¥520,00 | +0,78 % | ¥519,00 | ¥531,00 | ¥510,00 | 2,20K |
| 2026-08-04 | ¥516,00 | -4,97 % | ¥523,00 | ¥523,00 | ¥516,00 | 1,00K |
| 2026-08-03 | ¥543,00 | +0,18 % | ¥532,00 | ¥543,00 | ¥532,00 | 500 |
| 2026-07-31 | ¥542,00 | -2,87 % | ¥528,00 | ¥542,00 | ¥521,00 | 900 |
| 2026-07-30 | ¥558,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥558,00 | 0 |
| 2026-07-29 | ¥558,00 | 0,00 % | ¥548,00 | ¥558,00 | ¥548,00 | 500 |
| 2026-07-28 | ¥558,00 | +1,82 % | ¥558,00 | ¥580,00 | ¥557,00 | 15,80K |
| 2026-07-27 | ¥548,00 | +7,24 % | ¥530,00 | ¥550,00 | ¥530,00 | 63,60K |
| 2026-07-24 | ¥511,00 | -0,78 % | ¥511,00 | ¥511,00 | ¥506,00 | 1,20K |
| 2026-07-23 | ¥515,00 | -0,96 % | ¥520,00 | ¥522,00 | ¥510,00 | 2,60K |
| 2026-07-22 | ¥520,00 | +1,96 % | ¥510,00 | ¥520,00 | ¥510,00 | 7,40K |
| 2026-07-21 | ¥510,00 | +0,99 % | ¥510,00 | ¥510,00 | ¥510,00 | 1,60K |
| 2026-07-17 | ¥505,00 | -0,20 % | ¥506,00 | ¥506,00 | ¥504,00 | 2,20K |
| 2026-07-16 | ¥506,00 | -0,98 % | ¥511,00 | ¥511,00 | ¥504,00 | 1,80K |
| 2026-07-15 | ¥511,00 | +0,99 % | ¥507,00 | ¥519,00 | ¥501,00 | 7,40K |
| 2026-07-14 | ¥506,00 | +4,98 % | ¥474,00 | ¥506,00 | ¥474,00 | 18,00K |
| 2026-07-13 | ¥482,00 | +1,69 % | ¥482,00 | ¥483,00 | ¥480,00 | 14,70K |
| 2026-07-10 | ¥474,00 | +0,85 % | ¥470,00 | ¥474,00 | ¥470,00 | 2,60K |
| 2026-07-09 | ¥470,00 | -0,63 % | ¥473,00 | ¥473,00 | ¥468,00 | 27,90K |
| 2026-07-08 | ¥473,00 | +0,64 % | ¥470,00 | ¥473,00 | ¥465,00 | 3,10K |
| 2026-07-07 | ¥470,00 | 0,00 % | ¥471,00 | ¥472,00 | ¥463,00 | 34,50K |
| 2026-07-06 | ¥470,00 | -0,21 % | ¥471,00 | ¥471,00 | ¥469,00 | 4,30K |
| 2026-07-03 | ¥471,00 | +2,39 % | ¥464,00 | ¥471,00 | ¥464,00 | 4,60K |
| 2026-07-02 | ¥460,00 | -1,29 % | ¥464,00 | ¥465,00 | ¥460,00 | 5,00K |
| 2026-07-01 | ¥466,00 | -0,21 % | ¥455,00 | ¥468,00 | ¥455,00 | 8,10K |
| 2026-06-30 | ¥467,00 | +1,52 % | ¥452,00 | ¥468,00 | ¥452,00 | 6,00K |
| 2026-06-29 | ¥460,00 | +0,88 % | ¥453,00 | ¥462,00 | ¥451,00 | 9,70K |
| 2026-06-26 | ¥456,00 | -3,59 % | ¥473,00 | ¥473,00 | ¥447,00 | 30,10K |
| 2026-06-25 | ¥473,00 | +0,85 % | ¥470,00 | ¥473,00 | ¥468,00 | 29,30K |
| 2026-06-24 | ¥469,00 | -0,42 % | ¥470,00 | ¥470,00 | ¥465,00 | 7,10K |
| 2026-06-23 | ¥471,00 | +2,39 % | ¥460,00 | ¥472,00 | ¥458,00 | 7,80K |
| 2026-06-22 | ¥460,00 | -2,34 % | ¥473,00 | ¥473,00 | ¥460,00 | 6,00K |
| 2026-06-19 | ¥471,00 | +2,17 % | ¥461,00 | ¥477,00 | ¥461,00 | 31,80K |
| 2026-06-18 | ¥461,00 | -1,91 % | ¥470,00 | ¥471,00 | ¥452,00 | 24,50K |
| 2026-06-17 | ¥470,00 | +0,43 % | ¥468,00 | ¥470,00 | ¥460,00 | 6,70K |
| 2026-06-16 | ¥468,00 | 0,00 % | ¥463,00 | ¥468,00 | ¥463,00 | 1,10K |
| 2026-06-15 | ¥468,00 | +0,21 % | ¥464,00 | ¥475,00 | ¥464,00 | 7,50K |
| 2026-06-12 | ¥467,00 | -1,06 % | ¥470,00 | ¥470,00 | ¥461,00 | 1,50K |
| 2026-06-11 | ¥472,00 | +0,21 % | ¥471,00 | ¥472,00 | ¥471,00 | 2,60K |
| 2026-06-10 | ¥471,00 | 0,00 % | ¥471,00 | ¥471,00 | ¥471,00 | 500 |
| 2026-06-09 | ¥471,00 | +0,21 % | ¥471,00 | ¥472,00 | ¥469,00 | 2,70K |
| 2026-06-08 | ¥470,00 | -0,42 % | ¥470,00 | ¥472,00 | ¥470,00 | 1,50K |
| 2026-06-05 | ¥472,00 | +0,43 % | ¥471,00 | ¥472,00 | ¥471,00 | 1,20K |
| 2026-06-04 | ¥470,00 | -1,88 % | ¥478,00 | ¥478,00 | ¥470,00 | 2,30K |
| 2026-06-03 | ¥479,00 | -0,21 % | ¥473,00 | ¥479,00 | ¥473,00 | 1,40K |
| 2026-06-02 | ¥480,00 | +1,48 % | ¥475,00 | ¥482,00 | ¥475,00 | 2,00K |
| 2026-06-01 | ¥473,00 | +0,64 % | ¥471,00 | ¥473,00 | ¥468,00 | 10,10K |
| 2026-05-29 | ¥470,00 | -0,42 % | ¥468,00 | ¥476,00 | ¥468,00 | 8,80K |
| 2026-05-28 | ¥472,00 | -0,63 % | ¥475,00 | ¥476,00 | ¥472,00 | 20,60K |
| 2026-05-27 | ¥475,00 | +1,06 % | ¥470,00 | ¥481,00 | ¥470,00 | 7,50K |
| 2026-05-26 | ¥470,00 | 0,00 % | ¥470,00 | ¥477,00 | ¥470,00 | 3,60K |
| 2026-05-25 | ¥470,00 | +1,95 % | ¥455,00 | ¥471,00 | ¥454,00 | 4,10K |
| 2026-05-22 | ¥461,00 | +2,22 % | ¥453,00 | ¥470,00 | ¥453,00 | 3,00K |
| 2026-05-21 | ¥451,00 | -2,59 % | ¥451,00 | ¥458,00 | ¥450,00 | 7,70K |