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 | ¥1.330,00 | +0,23 % | ¥1.330,00 | ¥1.330,00 | ¥1.324,00 | 1,00K |
| 2026-09-29 | ¥1.327,00 | +1,38 % | ¥1.314,00 | ¥1.328,00 | ¥1.313,00 | 2,80K |
| 2026-09-28 | ¥1.309,00 | +0,15 % | ¥1.307,00 | ¥1.309,00 | ¥1.306,00 | 1,10K |
| 2026-09-25 | ¥1.307,00 | +0,23 % | ¥1.315,00 | ¥1.315,00 | ¥1.305,00 | 2,40K |
| 2026-09-24 | ¥1.304,00 | +0,31 % | ¥1.300,00 | ¥1.310,00 | ¥1.300,00 | 2,10K |
| 2026-09-18 | ¥1.300,00 | +0,54 % | ¥1.293,00 | ¥1.300,00 | ¥1.292,00 | 1,80K |
| 2026-09-17 | ¥1.293,00 | -1,37 % | ¥1.310,00 | ¥1.310,00 | ¥1.293,00 | 3,70K |
| 2026-09-16 | ¥1.311,00 | -0,76 % | ¥1.320,00 | ¥1.321,00 | ¥1.311,00 | 1,50K |
| 2026-09-15 | ¥1.321,00 | +0,23 % | ¥1.320,00 | ¥1.321,00 | ¥1.320,00 | 500 |
| 2026-09-14 | ¥1.318,00 | -0,15 % | ¥1.320,00 | ¥1.325,00 | ¥1.318,00 | 1,30K |
| 2026-09-11 | ¥1.320,00 | -0,23 % | ¥1.323,00 | ¥1.323,00 | ¥1.320,00 | 400 |
| 2026-09-10 | ¥1.323,00 | -0,30 % | ¥1.328,00 | ¥1.328,00 | ¥1.323,00 | 400 |
| 2026-09-09 | ¥1.327,00 | -0,30 % | ¥1.331,00 | ¥1.331,00 | ¥1.325,00 | 1,00K |
| 2026-09-08 | ¥1.331,00 | +0,38 % | ¥1.332,00 | ¥1.332,00 | ¥1.325,00 | 1,20K |
| 2026-09-07 | ¥1.326,00 | -0,97 % | ¥1.326,00 | ¥1.335,00 | ¥1.326,00 | 2,10K |
| 2026-09-04 | ¥1.339,00 | +2,14 % | ¥1.310,00 | ¥1.340,00 | ¥1.310,00 | 3,10K |
| 2026-09-03 | ¥1.311,00 | +0,08 % | ¥1.304,00 | ¥1.311,00 | ¥1.303,00 | 1,30K |
| 2026-09-02 | ¥1.310,00 | -0,68 % | ¥1.319,00 | ¥1.319,00 | ¥1.310,00 | 1,30K |
| 2026-09-01 | ¥1.319,00 | +0,46 % | ¥1.310,00 | ¥1.323,00 | ¥1.310,00 | 2,30K |
| 2026-08-31 | ¥1.313,00 | +0,23 % | ¥1.317,00 | ¥1.325,00 | ¥1.310,00 | 3,20K |
| 2026-08-28 | ¥1.310,00 | -0,38 % | ¥1.315,00 | ¥1.315,00 | ¥1.310,00 | 800 |
| 2026-08-27 | ¥1.315,00 | -0,15 % | ¥1.318,00 | ¥1.318,00 | ¥1.315,00 | 1,00K |
| 2026-08-26 | ¥1.317,00 | +0,46 % | ¥1.319,00 | ¥1.319,00 | ¥1.311,00 | 1,20K |
| 2026-08-25 | ¥1.311,00 | 0,00 % | ¥1.311,00 | ¥1.311,00 | ¥1.296,00 | 900 |
| 2026-08-24 | ¥1.311,00 | +0,69 % | ¥1.295,00 | ¥1.311,00 | ¥1.295,00 | 1,30K |
| 2026-08-21 | ¥1.302,00 | +0,08 % | ¥1.293,00 | ¥1.302,00 | ¥1.292,00 | 700 |
| 2026-08-20 | ¥1.301,00 | +1,17 % | ¥1.310,00 | ¥1.310,00 | ¥1.300,00 | 1,30K |
| 2026-08-19 | ¥1.286,00 | -1,83 % | ¥1.310,00 | ¥1.310,00 | ¥1.286,00 | 300 |
| 2026-08-18 | ¥1.310,00 | -0,30 % | ¥1.302,00 | ¥1.320,00 | ¥1.300,00 | 1,00K |
| 2026-08-17 | ¥1.314,00 | +0,69 % | ¥1.311,00 | ¥1.314,00 | ¥1.305,00 | 2,40K |
| 2026-08-14 | ¥1.305,00 | +0,54 % | ¥1.300,00 | ¥1.310,00 | ¥1.300,00 | 2,00K |
| 2026-08-13 | ¥1.298,00 | +0,15 % | ¥1.300,00 | ¥1.302,00 | ¥1.297,00 | 900 |
| 2026-08-12 | ¥1.296,00 | +0,08 % | ¥1.295,00 | ¥1.302,00 | ¥1.286,00 | 2,90K |
| 2026-08-10 | ¥1.295,00 | +0,94 % | ¥1.285,00 | ¥1.298,00 | ¥1.285,00 | 800 |
| 2026-08-07 | ¥1.283,00 | +0,16 % | ¥1.290,00 | ¥1.317,00 | ¥1.282,00 | 4,60K |
| 2026-08-06 | ¥1.281,00 | -0,62 % | ¥1.295,00 | ¥1.295,00 | ¥1.278,00 | 700 |
| 2026-08-05 | ¥1.289,00 | +0,23 % | ¥1.286,00 | ¥1.290,00 | ¥1.286,00 | 800 |
| 2026-08-04 | ¥1.286,00 | -0,23 % | ¥1.273,00 | ¥1.300,00 | ¥1.273,00 | 1,10K |
| 2026-08-03 | ¥1.289,00 | +0,86 % | ¥1.280,00 | ¥1.300,00 | ¥1.276,00 | 1,80K |
| 2026-07-31 | ¥1.278,00 | +0,39 % | ¥1.272,00 | ¥1.286,00 | ¥1.272,00 | 2,20K |
| 2026-07-30 | ¥1.273,00 | +0,16 % | ¥1.270,00 | ¥1.281,00 | ¥1.270,00 | 1,90K |
| 2026-07-29 | ¥1.271,00 | +1,60 % | ¥1.251,00 | ¥1.271,00 | ¥1.251,00 | 1,40K |
| 2026-07-28 | ¥1.251,00 | +0,08 % | ¥1.243,00 | ¥1.251,00 | ¥1.228,00 | 2,60K |
| 2026-07-27 | ¥1.250,00 | +0,16 % | ¥1.241,00 | ¥1.250,00 | ¥1.238,00 | 1,10K |
| 2026-07-24 | ¥1.248,00 | +0,81 % | ¥1.240,00 | ¥1.255,00 | ¥1.240,00 | 2,20K |
| 2026-07-23 | ¥1.238,00 | -2,67 % | ¥1.242,00 | ¥1.242,00 | ¥1.237,00 | 500 |
| 2026-07-22 | ¥1.272,00 | +4,78 % | ¥1.225,00 | ¥1.272,00 | ¥1.222,00 | 4,00K |
| 2026-07-21 | ¥1.214,00 | -0,65 % | ¥1.225,00 | ¥1.225,00 | ¥1.214,00 | 1,10K |
| 2026-07-17 | ¥1.222,00 | +0,99 % | ¥1.227,00 | ¥1.227,00 | ¥1.194,00 | 5,30K |
| 2026-07-16 | ¥1.210,00 | -2,65 % | ¥1.227,00 | ¥1.236,00 | ¥1.210,00 | 7,10K |
| 2026-07-15 | ¥1.243,00 | -0,40 % | ¥1.228,00 | ¥1.243,00 | ¥1.228,00 | 5,00K |
| 2026-07-14 | ¥1.248,00 | -2,27 % | ¥1.255,00 | ¥1.255,00 | ¥1.226,00 | 5,70K |
| 2026-07-13 | ¥1.277,00 | -1,92 % | ¥1.281,00 | ¥1.295,00 | ¥1.277,00 | 8,00K |
| 2026-07-10 | ¥1.302,00 | -13,20 % | ¥1.351,00 | ¥1.381,00 | ¥1.295,00 | 59,30K |
| 2026-07-09 | ¥1.500,00 | +25,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 26,10K |
| 2026-07-08 | ¥1.200,00 | 0,00 % | ¥1.196,00 | ¥1.200,00 | ¥1.185,00 | 600 |
| 2026-07-07 | ¥1.200,00 | +0,67 % | ¥1.200,00 | ¥1.200,00 | ¥1.190,00 | 1,80K |
| 2026-07-06 | ¥1.192,00 | -0,58 % | ¥1.199,00 | ¥1.200,00 | ¥1.190,00 | 1,30K |
| 2026-07-03 | ¥1.199,00 | -0,08 % | ¥1.200,00 | ¥1.200,00 | ¥1.182,00 | 2,10K |
| 2026-07-02 | ¥1.200,00 | +2,13 % | ¥1.184,00 | ¥1.200,00 | ¥1.174,00 | 2,60K |
| 2026-07-01 | ¥1.175,00 | +0,34 % | ¥1.175,00 | ¥1.182,00 | ¥1.175,00 | 1,30K |
| 2026-06-30 | ¥1.171,00 | +0,43 % | ¥1.175,00 | ¥1.180,00 | ¥1.171,00 | 500 |
| 2026-06-29 | ¥1.166,00 | +0,43 % | ¥1.163,00 | ¥1.180,00 | ¥1.163,00 | 1,30K |
| 2026-06-26 | ¥1.161,00 | -0,77 % | ¥1.176,00 | ¥1.179,00 | ¥1.161,00 | 1,80K |
| 2026-06-25 | ¥1.170,00 | -0,68 % | ¥1.179,00 | ¥1.179,00 | ¥1.170,00 | 1,00K |
| 2026-06-24 | ¥1.178,00 | -0,17 % | ¥1.178,00 | ¥1.180,00 | ¥1.162,00 | 2,60K |
| 2026-06-23 | ¥1.180,00 | +1,46 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 700 |
| 2026-06-22 | ¥1.163,00 | -1,44 % | ¥1.169,00 | ¥1.176,00 | ¥1.163,00 | 1,10K |
| 2026-06-19 | ¥1.180,00 | +1,29 % | ¥1.165,00 | ¥1.180,00 | ¥1.165,00 | 700 |
| 2026-06-18 | ¥1.165,00 | -0,17 % | ¥1.166,00 | ¥1.180,00 | ¥1.165,00 | 2,20K |
| 2026-06-17 | ¥1.167,00 | -1,10 % | ¥1.176,00 | ¥1.183,00 | ¥1.167,00 | 6,40K |
| 2026-06-16 | ¥1.180,00 | +1,72 % | ¥1.165,00 | ¥1.180,00 | ¥1.165,00 | 1,40K |
| 2026-06-15 | ¥1.160,00 | +0,61 % | ¥1.170,00 | ¥1.170,00 | ¥1.160,00 | 900 |
| 2026-06-12 | ¥1.153,00 | -1,96 % | ¥1.160,00 | ¥1.173,00 | ¥1.153,00 | 600 |
| 2026-06-11 | ¥1.176,00 | +2,08 % | ¥1.177,00 | ¥1.177,00 | ¥1.176,00 | 400 |
| 2026-06-10 | ¥1.152,00 | -0,95 % | ¥1.152,00 | ¥1.170,00 | ¥1.152,00 | 900 |
| 2026-06-09 | ¥1.163,00 | +1,13 % | ¥1.163,00 | ¥1.163,00 | ¥1.163,00 | 300 |
| 2026-06-08 | ¥1.150,00 | -0,43 % | ¥1.155,00 | ¥1.180,00 | ¥1.150,00 | 800 |
| 2026-06-05 | ¥1.155,00 | +1,14 % | ¥1.150,00 | ¥1.155,00 | ¥1.145,00 | 1,90K |
| 2026-06-04 | ¥1.142,00 | +0,88 % | ¥1.133,00 | ¥1.145,00 | ¥1.133,00 | 600 |
| 2026-06-03 | ¥1.132,00 | -0,96 % | ¥1.136,00 | ¥1.145,00 | ¥1.132,00 | 2,20K |
| 2026-06-02 | ¥1.143,00 | +0,09 % | ¥1.133,00 | ¥1.144,00 | ¥1.133,00 | 1,60K |
| 2026-06-01 | ¥1.142,00 | 0,00 % | ¥1.142,00 | ¥1.142,00 | ¥1.131,00 | 1,50K |
| 2026-05-29 | ¥1.142,00 | -0,26 % | ¥1.145,00 | ¥1.145,00 | ¥1.142,00 | 600 |
| 2026-05-28 | ¥1.145,00 | +1,24 % | ¥1.131,00 | ¥1.146,00 | ¥1.131,00 | 1,10K |
| 2026-05-27 | ¥1.131,00 | -0,96 % | ¥1.142,00 | ¥1.148,00 | ¥1.131,00 | 2,30K |
| 2026-05-26 | ¥1.142,00 | -0,17 % | ¥1.142,00 | ¥1.142,00 | ¥1.142,00 | 300 |
| 2026-05-25 | ¥1.144,00 | -0,09 % | ¥1.145,00 | ¥1.150,00 | ¥1.144,00 | 1,20K |
| 2026-05-22 | ¥1.145,00 | -0,26 % | ¥1.153,00 | ¥1.153,00 | ¥1.145,00 | 1,00K |
| 2026-05-21 | ¥1.148,00 | -0,17 % | ¥1.150,00 | ¥1.169,00 | ¥1.148,00 | 1,60K |