Nadex Co., Ltd. 7435
TSE · Japan · Elektronische Technologie
¥1.384,00-28,00 (-1,98 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 | ¥1.380,00 | -2,27 % | ¥1.400,00 | ¥1.413,00 | ¥1.379,00 | 6,40K |
| 2026-10-01 | ¥1.412,00 | -0,42 % | ¥1.410,00 | ¥1.446,00 | ¥1.390,00 | 20,90K |
| 2026-09-30 | ¥1.418,00 | -0,28 % | ¥1.425,00 | ¥1.434,00 | ¥1.412,00 | 16,40K |
| 2026-09-29 | ¥1.422,00 | +0,64 % | ¥1.410,00 | ¥1.429,00 | ¥1.383,00 | 19,00K |
| 2026-09-28 | ¥1.413,00 | +5,37 % | ¥1.355,00 | ¥1.430,00 | ¥1.355,00 | 58,00K |
| 2026-09-25 | ¥1.341,00 | -0,07 % | ¥1.342,00 | ¥1.355,00 | ¥1.336,00 | 13,10K |
| 2026-09-24 | ¥1.342,00 | +4,03 % | ¥1.296,00 | ¥1.350,00 | ¥1.296,00 | 34,00K |
| 2026-09-18 | ¥1.290,00 | +0,39 % | ¥1.285,00 | ¥1.296,00 | ¥1.285,00 | 11,40K |
| 2026-09-17 | ¥1.285,00 | +1,82 % | ¥1.270,00 | ¥1.300,00 | ¥1.270,00 | 11,20K |
| 2026-09-16 | ¥1.262,00 | +1,61 % | ¥1.265,00 | ¥1.272,00 | ¥1.260,00 | 9,70K |
| 2026-09-15 | ¥1.242,00 | -0,16 % | ¥1.244,00 | ¥1.266,00 | ¥1.235,00 | 11,40K |
| 2026-09-14 | ¥1.244,00 | +0,40 % | ¥1.241,00 | ¥1.245,00 | ¥1.220,00 | 11,50K |
| 2026-09-11 | ¥1.239,00 | -1,82 % | ¥1.240,00 | ¥1.249,00 | ¥1.211,00 | 14,20K |
| 2026-09-10 | ¥1.262,00 | -2,25 % | ¥1.276,00 | ¥1.291,00 | ¥1.252,00 | 26,40K |
| 2026-09-09 | ¥1.291,00 | +0,16 % | ¥1.288,00 | ¥1.336,00 | ¥1.270,00 | 56,60K |
| 2026-09-08 | ¥1.289,00 | -3,08 % | ¥1.359,00 | ¥1.363,00 | ¥1.289,00 | 77,30K |
| 2026-09-07 | ¥1.330,00 | +1,92 % | ¥1.308,00 | ¥1.347,00 | ¥1.308,00 | 14,50K |
| 2026-09-04 | ¥1.305,00 | -0,46 % | ¥1.311,00 | ¥1.312,00 | ¥1.293,00 | 6,70K |
| 2026-09-03 | ¥1.311,00 | +3,23 % | ¥1.262,00 | ¥1.312,00 | ¥1.259,00 | 20,60K |
| 2026-09-02 | ¥1.270,00 | -3,93 % | ¥1.320,00 | ¥1.320,00 | ¥1.266,00 | 27,50K |
| 2026-09-01 | ¥1.322,00 | -0,75 % | ¥1.322,00 | ¥1.334,00 | ¥1.314,00 | 12,60K |
| 2026-08-31 | ¥1.332,00 | -0,82 % | ¥1.343,00 | ¥1.344,00 | ¥1.310,00 | 32,80K |
| 2026-08-28 | ¥1.343,00 | +0,07 % | ¥1.368,00 | ¥1.376,00 | ¥1.343,00 | 15,60K |
| 2026-08-27 | ¥1.342,00 | -0,67 % | ¥1.369,00 | ¥1.369,00 | ¥1.340,00 | 21,10K |
| 2026-08-26 | ¥1.351,00 | +0,67 % | ¥1.336,00 | ¥1.360,00 | ¥1.336,00 | 18,40K |
| 2026-08-25 | ¥1.342,00 | -0,74 % | ¥1.361,00 | ¥1.364,00 | ¥1.330,00 | 28,70K |
| 2026-08-24 | ¥1.352,00 | +0,15 % | ¥1.352,00 | ¥1.380,00 | ¥1.348,00 | 26,60K |
| 2026-08-21 | ¥1.350,00 | -2,32 % | ¥1.388,00 | ¥1.388,00 | ¥1.338,00 | 32,90K |
| 2026-08-20 | ¥1.382,00 | +5,98 % | ¥1.324,00 | ¥1.382,00 | ¥1.317,00 | 36,80K |
| 2026-08-19 | ¥1.304,00 | +0,23 % | ¥1.304,00 | ¥1.314,00 | ¥1.285,00 | 41,30K |
| 2026-08-18 | ¥1.301,00 | -1,36 % | ¥1.319,00 | ¥1.330,00 | ¥1.293,00 | 13,00K |
| 2026-08-17 | ¥1.319,00 | -0,30 % | ¥1.330,00 | ¥1.337,00 | ¥1.310,00 | 37,30K |
| 2026-08-14 | ¥1.323,00 | +2,24 % | ¥1.294,00 | ¥1.324,00 | ¥1.284,00 | 23,40K |
| 2026-08-13 | ¥1.294,00 | +1,17 % | ¥1.293,00 | ¥1.302,00 | ¥1.283,00 | 22,30K |
| 2026-08-12 | ¥1.279,00 | +0,24 % | ¥1.276,00 | ¥1.288,00 | ¥1.270,00 | 5,70K |
| 2026-08-10 | ¥1.276,00 | +1,03 % | ¥1.287,00 | ¥1.296,00 | ¥1.275,00 | 15,20K |
| 2026-08-07 | ¥1.263,00 | +0,24 % | ¥1.260,00 | ¥1.263,00 | ¥1.250,00 | 6,00K |
| 2026-08-06 | ¥1.260,00 | -1,25 % | ¥1.276,00 | ¥1.276,00 | ¥1.237,00 | 26,40K |
| 2026-08-05 | ¥1.276,00 | +4,68 % | ¥1.220,00 | ¥1.285,00 | ¥1.220,00 | 20,80K |
| 2026-08-04 | ¥1.219,00 | +1,33 % | ¥1.212,00 | ¥1.230,00 | ¥1.212,00 | 7,60K |
| 2026-08-03 | ¥1.203,00 | +0,59 % | ¥1.209,00 | ¥1.209,00 | ¥1.188,00 | 18,20K |
| 2026-07-31 | ¥1.196,00 | +1,87 % | ¥1.181,00 | ¥1.219,00 | ¥1.178,00 | 16,80K |
| 2026-07-30 | ¥1.174,00 | +1,82 % | ¥1.173,00 | ¥1.175,00 | ¥1.145,00 | 11,00K |
| 2026-07-29 | ¥1.153,00 | -0,86 % | ¥1.163,00 | ¥1.182,00 | ¥1.136,00 | 17,30K |
| 2026-07-28 | ¥1.163,00 | -3,24 % | ¥1.202,00 | ¥1.202,00 | ¥1.155,00 | 53,20K |
| 2026-07-27 | ¥1.202,00 | +0,50 % | ¥1.196,00 | ¥1.211,00 | ¥1.188,00 | 18,70K |
| 2026-07-24 | ¥1.196,00 | -1,89 % | ¥1.215,00 | ¥1.215,00 | ¥1.193,00 | 11,90K |
| 2026-07-23 | ¥1.219,00 | 0,00 % | ¥1.231,00 | ¥1.235,00 | ¥1.215,00 | 7,10K |
| 2026-07-22 | ¥1.219,00 | +0,74 % | ¥1.214,00 | ¥1.234,00 | ¥1.205,00 | 16,60K |
| 2026-07-21 | ¥1.210,00 | -0,41 % | ¥1.214,00 | ¥1.225,00 | ¥1.199,00 | 55,00K |
| 2026-07-17 | ¥1.215,00 | +1,08 % | ¥1.199,00 | ¥1.225,00 | ¥1.192,00 | 31,60K |
| 2026-07-16 | ¥1.202,00 | -3,22 % | ¥1.220,00 | ¥1.220,00 | ¥1.186,00 | 39,60K |
| 2026-07-15 | ¥1.242,00 | +0,49 % | ¥1.250,00 | ¥1.250,00 | ¥1.233,00 | 18,30K |
| 2026-07-14 | ¥1.236,00 | -1,44 % | ¥1.280,00 | ¥1.282,00 | ¥1.235,00 | 11,40K |
| 2026-07-13 | ¥1.254,00 | -2,72 % | ¥1.289,00 | ¥1.296,00 | ¥1.236,00 | 24,40K |
| 2026-07-10 | ¥1.289,00 | +1,98 % | ¥1.264,00 | ¥1.295,00 | ¥1.259,00 | 14,90K |
| 2026-07-09 | ¥1.264,00 | +5,33 % | ¥1.212,00 | ¥1.265,00 | ¥1.200,00 | 41,30K |
| 2026-07-08 | ¥1.200,00 | -3,46 % | ¥1.237,00 | ¥1.237,00 | ¥1.190,00 | 27,40K |
| 2026-07-07 | ¥1.243,00 | -2,59 % | ¥1.263,00 | ¥1.276,00 | ¥1.233,00 | 39,90K |
| 2026-07-06 | ¥1.276,00 | -2,22 % | ¥1.305,00 | ¥1.324,00 | ¥1.263,00 | 21,80K |
| 2026-07-03 | ¥1.305,00 | -0,08 % | ¥1.306,00 | ¥1.316,00 | ¥1.268,00 | 24,70K |
| 2026-07-02 | ¥1.306,00 | +0,08 % | ¥1.305,00 | ¥1.314,00 | ¥1.291,00 | 20,30K |
| 2026-07-01 | ¥1.305,00 | -1,88 % | ¥1.330,00 | ¥1.330,00 | ¥1.302,00 | 25,50K |
| 2026-06-30 | ¥1.330,00 | +3,42 % | ¥1.286,00 | ¥1.333,00 | ¥1.250,00 | 21,40K |
| 2026-06-29 | ¥1.286,00 | -0,46 % | ¥1.301,00 | ¥1.328,00 | ¥1.273,00 | 33,40K |
| 2026-06-26 | ¥1.292,00 | -3,51 % | ¥1.324,00 | ¥1.324,00 | ¥1.268,00 | 51,50K |
| 2026-06-25 | ¥1.339,00 | +10,12 % | ¥1.227,00 | ¥1.349,00 | ¥1.218,00 | 66,40K |
| 2026-06-24 | ¥1.216,00 | -1,94 % | ¥1.241,00 | ¥1.268,00 | ¥1.216,00 | 32,80K |
| 2026-06-23 | ¥1.240,00 | -3,73 % | ¥1.286,00 | ¥1.286,00 | ¥1.240,00 | 21,80K |
| 2026-06-22 | ¥1.288,00 | +2,96 % | ¥1.251,00 | ¥1.288,00 | ¥1.250,00 | 28,40K |
| 2026-06-19 | ¥1.251,00 | -2,80 % | ¥1.273,00 | ¥1.276,00 | ¥1.235,00 | 37,90K |
| 2026-06-18 | ¥1.287,00 | -0,08 % | ¥1.295,00 | ¥1.301,00 | ¥1.259,00 | 50,70K |
| 2026-06-17 | ¥1.288,00 | +4,89 % | ¥1.205,00 | ¥1.295,00 | ¥1.201,00 | 102,50K |
| 2026-06-16 | ¥1.228,00 | -11,84 % | ¥1.379,00 | ¥1.379,00 | ¥1.228,00 | 244,80K |
| 2026-06-15 | ¥1.393,00 | +27,45 % | ¥1.200,00 | ¥1.393,00 | ¥1.200,00 | 519,90K |
| 2026-06-12 | ¥1.093,00 | +15,91 % | ¥1.093,00 | ¥1.093,00 | ¥1.093,00 | 3,00K |
| 2026-06-11 | ¥943,00 | +1,07 % | ¥932,00 | ¥947,00 | ¥923,00 | 23,40K |
| 2026-06-10 | ¥933,00 | -7,90 % | ¥938,00 | ¥951,00 | ¥919,00 | 75,80K |
| 2026-06-09 | ¥1.013,00 | +3,47 % | ¥993,00 | ¥1.031,00 | ¥990,00 | 47,80K |
| 2026-06-08 | ¥979,00 | -3,93 % | ¥990,00 | ¥1.000,00 | ¥977,00 | 27,00K |
| 2026-06-05 | ¥1.019,00 | +1,70 % | ¥995,00 | ¥1.030,00 | ¥987,00 | 26,00K |
| 2026-06-04 | ¥1.002,00 | -2,15 % | ¥997,00 | ¥1.007,00 | ¥986,00 | 32,10K |
| 2026-06-03 | ¥1.024,00 | +0,69 % | ¥1.010,00 | ¥1.050,00 | ¥1.004,00 | 37,20K |
| 2026-06-02 | ¥1.017,00 | +0,39 % | ¥1.000,00 | ¥1.023,00 | ¥976,00 | 56,90K |
| 2026-06-01 | ¥1.013,00 | -12,67 % | ¥1.130,00 | ¥1.130,00 | ¥1.002,00 | 215,70K |
| 2026-05-29 | ¥1.160,00 | +5,45 % | ¥1.370,00 | ¥1.390,00 | ¥1.088,00 | 835,80K |
| 2026-05-28 | ¥1.100,00 | +15,79 % | ¥954,00 | ¥1.100,00 | ¥950,00 | 169,80K |
| 2026-05-27 | ¥950,00 | +0,32 % | ¥947,00 | ¥958,00 | ¥939,00 | 12,40K |
| 2026-05-26 | ¥947,00 | -0,42 % | ¥951,00 | ¥954,00 | ¥946,00 | 10,20K |
| 2026-05-25 | ¥951,00 | -0,83 % | ¥957,00 | ¥977,00 | ¥951,00 | 9,70K |