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 | ¥2.974,00 | +0,71 % | ¥2.985,00 | ¥2.994,00 | ¥2.951,00 | 82,00K |
| 2026-09-29 | ¥2.953,00 | -0,20 % | ¥2.950,00 | ¥2.990,00 | ¥2.925,00 | 95,20K |
| 2026-09-28 | ¥2.959,00 | -1,69 % | ¥3.050,00 | ¥3.050,00 | ¥2.952,00 | 83,60K |
| 2026-09-25 | ¥3.010,00 | +2,28 % | ¥2.953,00 | ¥3.040,00 | ¥2.953,00 | 99,60K |
| 2026-09-24 | ¥2.943,00 | +1,69 % | ¥2.900,00 | ¥2.970,00 | ¥2.900,00 | 111,50K |
| 2026-09-18 | ¥2.894,00 | -0,07 % | ¥2.900,00 | ¥2.929,00 | ¥2.858,00 | 119,40K |
| 2026-09-17 | ¥2.896,00 | +0,35 % | ¥2.929,00 | ¥2.929,00 | ¥2.881,00 | 72,30K |
| 2026-09-16 | ¥2.886,00 | +1,94 % | ¥2.812,00 | ¥2.904,00 | ¥2.812,00 | 80,40K |
| 2026-09-15 | ¥2.831,00 | +1,07 % | ¥2.769,00 | ¥2.866,00 | ¥2.765,00 | 69,30K |
| 2026-09-14 | ¥2.801,00 | -0,95 % | ¥2.791,00 | ¥2.819,00 | ¥2.772,00 | 66,70K |
| 2026-09-11 | ¥2.828,00 | -0,88 % | ¥2.753,00 | ¥2.836,00 | ¥2.742,00 | 94,80K |
| 2026-09-10 | ¥2.853,00 | +1,78 % | ¥2.828,00 | ¥2.853,00 | ¥2.779,00 | 92,80K |
| 2026-09-09 | ¥2.803,00 | +1,93 % | ¥2.727,00 | ¥2.829,00 | ¥2.727,00 | 67,70K |
| 2026-09-08 | ¥2.750,00 | -5,11 % | ¥2.852,00 | ¥2.874,00 | ¥2.749,00 | 71,30K |
| 2026-09-07 | ¥2.898,00 | +2,15 % | ¥2.869,00 | ¥2.904,00 | ¥2.869,00 | 44,90K |
| 2026-09-04 | ¥2.837,00 | +0,50 % | ¥2.850,00 | ¥2.868,00 | ¥2.790,00 | 90,40K |
| 2026-09-03 | ¥2.823,00 | +3,48 % | ¥2.762,00 | ¥2.850,00 | ¥2.750,00 | 104,70K |
| 2026-09-02 | ¥2.728,00 | -5,70 % | ¥2.800,00 | ¥2.862,00 | ¥2.728,00 | 132,00K |
| 2026-09-01 | ¥2.893,00 | -0,31 % | ¥2.890,00 | ¥2.924,00 | ¥2.863,00 | 64,30K |
| 2026-08-31 | ¥2.902,00 | +0,35 % | ¥2.855,00 | ¥2.916,00 | ¥2.835,00 | 54,30K |
| 2026-08-28 | ¥2.892,00 | -0,41 % | ¥2.914,00 | ¥2.923,00 | ¥2.871,00 | 61,70K |
| 2026-08-27 | ¥2.904,00 | +0,35 % | ¥2.894,00 | ¥2.919,00 | ¥2.855,00 | 58,10K |
| 2026-08-26 | ¥2.894,00 | +1,01 % | ¥2.898,00 | ¥2.906,00 | ¥2.853,00 | 45,40K |
| 2026-08-25 | ¥2.865,00 | +1,63 % | ¥2.798,00 | ¥2.885,00 | ¥2.783,00 | 67,50K |
| 2026-08-24 | ¥2.819,00 | +0,82 % | ¥2.834,00 | ¥2.846,00 | ¥2.810,00 | 49,30K |
| 2026-08-21 | ¥2.796,00 | +0,50 % | ¥2.734,00 | ¥2.822,00 | ¥2.703,00 | 94,30K |
| 2026-08-20 | ¥2.782,00 | +1,53 % | ¥2.752,00 | ¥2.782,00 | ¥2.736,00 | 74,20K |
| 2026-08-19 | ¥2.740,00 | -4,66 % | ¥2.800,00 | ¥2.805,00 | ¥2.716,00 | 140,40K |
| 2026-08-18 | ¥2.874,00 | -2,58 % | ¥2.932,00 | ¥2.954,00 | ¥2.867,00 | 97,40K |
| 2026-08-17 | ¥2.950,00 | +1,17 % | ¥2.887,00 | ¥2.957,00 | ¥2.887,00 | 52,70K |
| 2026-08-14 | ¥2.916,00 | 0,00 % | ¥2.926,00 | ¥2.938,00 | ¥2.888,00 | 62,70K |
| 2026-08-13 | ¥2.916,00 | +0,55 % | ¥2.950,00 | ¥2.950,00 | ¥2.892,00 | 67,10K |
| 2026-08-12 | ¥2.900,00 | +2,44 % | ¥2.849,00 | ¥2.901,00 | ¥2.827,00 | 95,00K |
| 2026-08-10 | ¥2.831,00 | -2,45 % | ¥2.952,00 | ¥2.952,00 | ¥2.831,00 | 115,80K |
| 2026-08-07 | ¥2.902,00 | -5,01 % | ¥2.991,00 | ¥2.996,00 | ¥2.863,00 | 166,70K |
| 2026-08-06 | ¥3.055,00 | -6,29 % | ¥3.400,00 | ¥3.410,00 | ¥2.987,00 | 298,50K |
| 2026-08-05 | ¥3.260,00 | +0,77 % | ¥3.280,00 | ¥3.350,00 | ¥3.245,00 | 279,60K |
| 2026-08-04 | ¥3.235,00 | +6,07 % | ¥3.060,00 | ¥3.260,00 | ¥3.060,00 | 256,30K |
| 2026-08-03 | ¥3.050,00 | +1,16 % | ¥3.015,00 | ¥3.055,00 | ¥2.963,00 | 137,60K |
| 2026-07-31 | ¥3.015,00 | +3,97 % | ¥2.960,00 | ¥3.090,00 | ¥2.894,00 | 126,60K |
| 2026-07-30 | ¥2.900,00 | +2,51 % | ¥2.811,00 | ¥2.915,00 | ¥2.796,00 | 119,60K |
| 2026-07-29 | ¥2.829,00 | -1,43 % | ¥2.920,00 | ¥2.920,00 | ¥2.749,00 | 173,50K |
| 2026-07-28 | ¥2.870,00 | -3,46 % | ¥2.931,00 | ¥2.939,00 | ¥2.839,00 | 128,80K |
| 2026-07-27 | ¥2.973,00 | +2,48 % | ¥2.939,00 | ¥2.976,00 | ¥2.895,00 | 78,10K |
| 2026-07-24 | ¥2.901,00 | +0,21 % | ¥2.868,00 | ¥2.905,00 | ¥2.868,00 | 90,10K |
| 2026-07-23 | ¥2.895,00 | +1,05 % | ¥2.896,00 | ¥2.939,00 | ¥2.872,00 | 64,10K |
| 2026-07-22 | ¥2.865,00 | +0,63 % | ¥2.897,00 | ¥2.921,00 | ¥2.862,00 | 72,90K |
| 2026-07-21 | ¥2.847,00 | +3,08 % | ¥2.809,00 | ¥2.880,00 | ¥2.780,00 | 88,00K |
| 2026-07-17 | ¥2.762,00 | -5,38 % | ¥2.869,00 | ¥2.897,00 | ¥2.701,00 | 106,50K |
| 2026-07-16 | ¥2.919,00 | -5,23 % | ¥3.020,00 | ¥3.030,00 | ¥2.903,00 | 77,90K |
| 2026-07-15 | ¥3.080,00 | +4,66 % | ¥2.980,00 | ¥3.080,00 | ¥2.955,00 | 140,70K |
| 2026-07-14 | ¥2.943,00 | +1,48 % | ¥2.881,00 | ¥2.948,00 | ¥2.872,00 | 109,70K |
| 2026-07-13 | ¥2.900,00 | -0,75 % | ¥2.968,00 | ¥2.969,00 | ¥2.893,00 | 68,10K |
| 2026-07-10 | ¥2.922,00 | +1,28 % | ¥2.909,00 | ¥2.986,00 | ¥2.909,00 | 109,50K |
| 2026-07-09 | ¥2.885,00 | +1,12 % | ¥2.900,00 | ¥2.906,00 | ¥2.844,00 | 83,50K |
| 2026-07-08 | ¥2.853,00 | -0,14 % | ¥2.818,00 | ¥2.906,00 | ¥2.805,00 | 103,70K |
| 2026-07-07 | ¥2.857,00 | -1,28 % | ¥2.923,00 | ¥2.944,00 | ¥2.835,00 | 110,10K |
| 2026-07-06 | ¥2.894,00 | -0,89 % | ¥2.925,00 | ¥2.927,00 | ¥2.868,00 | 66,50K |
| 2026-07-03 | ¥2.920,00 | +1,14 % | ¥2.837,00 | ¥2.920,00 | ¥2.810,00 | 79,20K |
| 2026-07-02 | ¥2.887,00 | -0,21 % | ¥2.843,00 | ¥2.920,00 | ¥2.826,00 | 88,00K |
| 2026-07-01 | ¥2.893,00 | +0,70 % | ¥2.884,00 | ¥2.912,00 | ¥2.865,00 | 60,10K |
| 2026-06-30 | ¥2.873,00 | +0,45 % | ¥2.895,00 | ¥2.905,00 | ¥2.840,00 | 99,80K |
| 2026-06-29 | ¥2.860,00 | -0,76 % | ¥2.860,00 | ¥2.901,00 | ¥2.784,00 | 119,50K |
| 2026-06-26 | ¥2.882,00 | +0,52 % | ¥2.852,00 | ¥2.903,00 | ¥2.813,00 | 115,40K |
| 2026-06-25 | ¥2.867,00 | +4,90 % | ¥2.751,00 | ¥2.883,00 | ¥2.750,00 | 138,10K |
| 2026-06-24 | ¥2.733,00 | 0,00 % | ¥2.744,00 | ¥2.821,00 | ¥2.718,00 | 90,60K |
| 2026-06-23 | ¥2.733,00 | -4,44 % | ¥2.877,00 | ¥2.897,00 | ¥2.733,00 | 134,20K |
| 2026-06-22 | ¥2.860,00 | +1,10 % | ¥2.832,00 | ¥2.900,00 | ¥2.832,00 | 104,70K |
| 2026-06-19 | ¥2.829,00 | +0,96 % | ¥2.835,00 | ¥2.854,00 | ¥2.800,00 | 107,50K |
| 2026-06-18 | ¥2.802,00 | -0,14 % | ¥2.815,00 | ¥2.863,00 | ¥2.782,00 | 80,00K |
| 2026-06-17 | ¥2.806,00 | +3,35 % | ¥2.667,00 | ¥2.827,00 | ¥2.667,00 | 120,40K |
| 2026-06-16 | ¥2.715,00 | -0,80 % | ¥2.687,00 | ¥2.745,00 | ¥2.658,00 | 114,50K |
| 2026-06-15 | ¥2.737,00 | +3,95 % | ¥2.733,00 | ¥2.776,00 | ¥2.703,00 | 104,20K |
| 2026-06-12 | ¥2.633,00 | +0,15 % | ¥2.678,00 | ¥2.715,00 | ¥2.630,00 | 152,30K |
| 2026-06-11 | ¥2.629,00 | -2,56 % | ¥2.600,00 | ¥2.651,00 | ¥2.535,00 | 142,00K |
| 2026-06-10 | ¥2.698,00 | -2,84 % | ¥2.736,00 | ¥2.789,00 | ¥2.673,00 | 150,30K |
| 2026-06-09 | ¥2.777,00 | +0,11 % | ¥2.822,00 | ¥2.825,00 | ¥2.736,00 | 153,70K |
| 2026-06-08 | ¥2.774,00 | -3,91 % | ¥2.637,00 | ¥2.807,00 | ¥2.630,00 | 266,30K |
| 2026-06-05 | ¥2.887,00 | +0,59 % | ¥2.866,00 | ¥2.919,00 | ¥2.815,00 | 179,00K |
| 2026-06-04 | ¥2.870,00 | -4,65 % | ¥2.951,00 | ¥2.980,00 | ¥2.869,00 | 162,90K |
| 2026-06-03 | ¥3.010,00 | +4,95 % | ¥2.900,00 | ¥3.050,00 | ¥2.894,00 | 172,00K |
| 2026-06-02 | ¥2.868,00 | +2,61 % | ¥2.765,00 | ¥2.873,00 | ¥2.740,00 | 206,80K |
| 2026-06-01 | ¥2.795,00 | -0,21 % | ¥2.800,00 | ¥2.846,00 | ¥2.766,00 | 143,30K |
| 2026-05-29 | ¥2.801,00 | +0,43 % | ¥2.810,00 | ¥2.856,00 | ¥2.789,00 | 110,70K |
| 2026-05-28 | ¥2.789,00 | +3,26 % | ¥2.744,00 | ¥2.791,00 | ¥2.706,00 | 198,20K |
| 2026-05-27 | ¥2.701,00 | -2,03 % | ¥2.786,00 | ¥2.816,00 | ¥2.696,00 | 135,60K |
| 2026-05-26 | ¥2.757,00 | +0,36 % | ¥2.786,00 | ¥2.829,00 | ¥2.745,00 | 165,70K |
| 2026-05-25 | ¥2.747,00 | +3,43 % | ¥2.650,00 | ¥2.755,00 | ¥2.612,00 | 154,90K |
| 2026-05-22 | ¥2.656,00 | +2,39 % | ¥2.644,00 | ¥2.704,00 | ¥2.634,00 | 126,30K |
| 2026-05-21 | ¥2.594,00 | +0,50 % | ¥2.631,00 | ¥2.665,00 | ¥2.585,00 | 136,50K |