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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.445,00 | +1,47 % | ¥3.355,00 | ¥3.455,00 | ¥3.345,00 | 9,90K |
| 2026-09-30 | ¥3.395,00 | +0,89 % | ¥3.365,00 | ¥3.430,00 | ¥3.365,00 | 9,00K |
| 2026-09-29 | ¥3.365,00 | 0,00 % | ¥3.365,00 | ¥3.395,00 | ¥3.340,00 | 17,60K |
| 2026-09-28 | ¥3.365,00 | -0,15 % | ¥3.365,00 | ¥3.395,00 | ¥3.345,00 | 31,30K |
| 2026-09-25 | ¥3.370,00 | +2,12 % | ¥3.305,00 | ¥3.445,00 | ¥3.275,00 | 21,80K |
| 2026-09-24 | ¥3.300,00 | +0,61 % | ¥3.280,00 | ¥3.345,00 | ¥3.250,00 | 24,20K |
| 2026-09-18 | ¥3.280,00 | -1,94 % | ¥3.310,00 | ¥3.325,00 | ¥3.275,00 | 15,80K |
| 2026-09-17 | ¥3.345,00 | +0,60 % | ¥3.375,00 | ¥3.390,00 | ¥3.335,00 | 15,30K |
| 2026-09-16 | ¥3.325,00 | +2,15 % | ¥3.255,00 | ¥3.340,00 | ¥3.255,00 | 11,10K |
| 2026-09-15 | ¥3.255,00 | +0,31 % | ¥3.205,00 | ¥3.280,00 | ¥3.205,00 | 10,90K |
| 2026-09-14 | ¥3.245,00 | +1,41 % | ¥3.200,00 | ¥3.270,00 | ¥3.170,00 | 13,70K |
| 2026-09-11 | ¥3.200,00 | -1,08 % | ¥3.165,00 | ¥3.215,00 | ¥3.160,00 | 14,10K |
| 2026-09-10 | ¥3.235,00 | +1,57 % | ¥3.145,00 | ¥3.260,00 | ¥3.145,00 | 14,40K |
| 2026-09-09 | ¥3.185,00 | -2,45 % | ¥3.285,00 | ¥3.285,00 | ¥3.165,00 | 16,20K |
| 2026-09-08 | ¥3.265,00 | -6,18 % | ¥3.435,00 | ¥3.435,00 | ¥3.265,00 | 21,40K |
| 2026-09-07 | ¥3.480,00 | -0,85 % | ¥3.510,00 | ¥3.565,00 | ¥3.465,00 | 10,20K |
| 2026-09-04 | ¥3.510,00 | -0,28 % | ¥3.510,00 | ¥3.525,00 | ¥3.465,00 | 10,90K |
| 2026-09-03 | ¥3.520,00 | -0,14 % | ¥3.525,00 | ¥3.600,00 | ¥3.520,00 | 16,10K |
| 2026-09-02 | ¥3.525,00 | -0,42 % | ¥3.480,00 | ¥3.575,00 | ¥3.465,00 | 20,80K |
| 2026-09-01 | ¥3.540,00 | +2,02 % | ¥3.430,00 | ¥3.560,00 | ¥3.425,00 | 9,80K |
| 2026-08-31 | ¥3.470,00 | +0,29 % | ¥3.460,00 | ¥3.490,00 | ¥3.440,00 | 10,60K |
| 2026-08-28 | ¥3.460,00 | -0,57 % | ¥3.470,00 | ¥3.520,00 | ¥3.460,00 | 12,30K |
| 2026-08-27 | ¥3.480,00 | +2,65 % | ¥3.400,00 | ¥3.510,00 | ¥3.400,00 | 17,50K |
| 2026-08-26 | ¥3.390,00 | -2,02 % | ¥3.460,00 | ¥3.475,00 | ¥3.370,00 | 21,10K |
| 2026-08-25 | ¥3.460,00 | -2,67 % | ¥3.560,00 | ¥3.585,00 | ¥3.460,00 | 14,70K |
| 2026-08-24 | ¥3.555,00 | -0,42 % | ¥3.595,00 | ¥3.645,00 | ¥3.555,00 | 15,30K |
| 2026-08-21 | ¥3.570,00 | +0,28 % | ¥3.520,00 | ¥3.600,00 | ¥3.520,00 | 15,30K |
| 2026-08-20 | ¥3.560,00 | +2,59 % | ¥3.520,00 | ¥3.580,00 | ¥3.495,00 | 21,00K |
| 2026-08-19 | ¥3.470,00 | 0,00 % | ¥3.400,00 | ¥3.480,00 | ¥3.285,00 | 44,90K |
| 2026-08-18 | ¥3.470,00 | -4,14 % | ¥3.620,00 | ¥3.620,00 | ¥3.425,00 | 48,30K |
| 2026-08-17 | ¥3.620,00 | -0,55 % | ¥3.605,00 | ¥3.685,00 | ¥3.580,00 | 35,10K |
| 2026-08-14 | ¥3.640,00 | +0,14 % | ¥3.650,00 | ¥3.665,00 | ¥3.585,00 | 21,30K |
| 2026-08-13 | ¥3.635,00 | +1,68 % | ¥3.595,00 | ¥3.670,00 | ¥3.560,00 | 19,80K |
| 2026-08-12 | ¥3.575,00 | 0,00 % | ¥3.575,00 | ¥3.600,00 | ¥3.510,00 | 35,50K |
| 2026-08-10 | ¥3.575,00 | +0,42 % | ¥3.500,00 | ¥3.615,00 | ¥3.470,00 | 20,60K |
| 2026-08-07 | ¥3.560,00 | +0,85 % | ¥3.520,00 | ¥3.560,00 | ¥3.510,00 | 7,50K |
| 2026-08-06 | ¥3.530,00 | +0,43 % | ¥3.515,00 | ¥3.620,00 | ¥3.500,00 | 12,50K |
| 2026-08-05 | ¥3.515,00 | -1,40 % | ¥3.565,00 | ¥3.625,00 | ¥3.500,00 | 18,10K |
| 2026-08-04 | ¥3.565,00 | +0,56 % | ¥3.550,00 | ¥3.625,00 | ¥3.540,00 | 21,40K |
| 2026-08-03 | ¥3.545,00 | +1,87 % | ¥3.420,00 | ¥3.560,00 | ¥3.345,00 | 36,90K |
| 2026-07-31 | ¥3.480,00 | +2,65 % | ¥3.370,00 | ¥3.520,00 | ¥3.365,00 | 17,10K |
| 2026-07-30 | ¥3.390,00 | +0,74 % | ¥3.365,00 | ¥3.420,00 | ¥3.340,00 | 19,70K |
| 2026-07-29 | ¥3.365,00 | +5,16 % | ¥3.240,00 | ¥3.405,00 | ¥3.235,00 | 27,20K |
| 2026-07-28 | ¥3.200,00 | -2,59 % | ¥3.270,00 | ¥3.465,00 | ¥3.200,00 | 51,40K |
| 2026-07-27 | ¥3.285,00 | +0,61 % | ¥3.275,00 | ¥3.320,00 | ¥3.275,00 | 19,30K |
| 2026-07-24 | ¥3.265,00 | -1,06 % | ¥3.300,00 | ¥3.305,00 | ¥3.260,00 | 5,10K |
| 2026-07-23 | ¥3.300,00 | +0,61 % | ¥3.280,00 | ¥3.300,00 | ¥3.265,00 | 9,00K |
| 2026-07-22 | ¥3.280,00 | -0,61 % | ¥3.270,00 | ¥3.310,00 | ¥3.250,00 | 18,00K |
| 2026-07-21 | ¥3.300,00 | +2,96 % | ¥3.270,00 | ¥3.300,00 | ¥3.250,00 | 19,40K |
| 2026-07-17 | ¥3.205,00 | -2,14 % | ¥3.300,00 | ¥3.320,00 | ¥3.150,00 | 62,10K |
| 2026-07-16 | ¥3.275,00 | +2,50 % | ¥3.215,00 | ¥3.305,00 | ¥3.200,00 | 18,90K |
| 2026-07-15 | ¥3.195,00 | -0,16 % | ¥3.190,00 | ¥3.205,00 | ¥3.145,00 | 10,00K |
| 2026-07-14 | ¥3.200,00 | +0,95 % | ¥3.195,00 | ¥3.260,00 | ¥3.195,00 | 11,10K |
| 2026-07-13 | ¥3.170,00 | -1,09 % | ¥3.205,00 | ¥3.220,00 | ¥3.110,00 | 22,10K |
| 2026-07-10 | ¥3.205,00 | -0,16 % | ¥3.260,00 | ¥3.260,00 | ¥3.205,00 | 15,30K |
| 2026-07-09 | ¥3.210,00 | -0,16 % | ¥3.190,00 | ¥3.220,00 | ¥3.180,00 | 6,40K |
| 2026-07-08 | ¥3.215,00 | -2,13 % | ¥3.245,00 | ¥3.265,00 | ¥3.215,00 | 11,20K |
| 2026-07-07 | ¥3.285,00 | -0,45 % | ¥3.275,00 | ¥3.295,00 | ¥3.255,00 | 9,00K |
| 2026-07-06 | ¥3.300,00 | +1,07 % | ¥3.285,00 | ¥3.300,00 | ¥3.245,00 | 26,00K |
| 2026-07-03 | ¥3.265,00 | +1,56 % | ¥3.195,00 | ¥3.265,00 | ¥3.190,00 | 18,40K |
| 2026-07-02 | ¥3.215,00 | +1,42 % | ¥3.235,00 | ¥3.270,00 | ¥3.195,00 | 23,30K |
| 2026-07-01 | ¥3.170,00 | -1,40 % | ¥3.240,00 | ¥3.320,00 | ¥3.140,00 | 45,50K |
| 2026-06-30 | ¥3.215,00 | +0,16 % | ¥3.210,00 | ¥3.235,00 | ¥3.050,00 | 44,40K |
| 2026-06-29 | ¥3.210,00 | -3,31 % | ¥3.380,00 | ¥3.380,00 | ¥3.135,00 | 44,10K |
| 2026-06-26 | ¥3.320,00 | -0,90 % | ¥3.340,00 | ¥3.385,00 | ¥3.305,00 | 19,80K |
| 2026-06-25 | ¥3.350,00 | +2,60 % | ¥3.320,00 | ¥3.360,00 | ¥3.290,00 | 16,00K |
| 2026-06-24 | ¥3.265,00 | -0,31 % | ¥3.250,00 | ¥3.340,00 | ¥3.250,00 | 12,40K |
| 2026-06-23 | ¥3.275,00 | -1,95 % | ¥3.300,00 | ¥3.335,00 | ¥3.275,00 | 19,50K |
| 2026-06-22 | ¥3.340,00 | +1,37 % | ¥3.350,00 | ¥3.370,00 | ¥3.310,00 | 10,20K |
| 2026-06-19 | ¥3.295,00 | +0,61 % | ¥3.295,00 | ¥3.385,00 | ¥3.195,00 | 54,60K |
| 2026-06-18 | ¥3.275,00 | +0,92 % | ¥3.250,00 | ¥3.300,00 | ¥3.225,00 | 27,80K |
| 2026-06-17 | ¥3.245,00 | -0,15 % | ¥3.250,00 | ¥3.340,00 | ¥3.175,00 | 38,90K |
| 2026-06-16 | ¥3.250,00 | +3,17 % | ¥3.195,00 | ¥3.295,00 | ¥3.150,00 | 22,60K |
| 2026-06-15 | ¥3.150,00 | +4,30 % | ¥3.070,00 | ¥3.220,00 | ¥3.070,00 | 25,90K |
| 2026-06-12 | ¥3.020,00 | +0,33 % | ¥3.020,00 | ¥3.050,00 | ¥2.989,00 | 13,50K |
| 2026-06-11 | ¥3.010,00 | -2,75 % | ¥3.065,00 | ¥3.090,00 | ¥2.958,00 | 32,60K |
| 2026-06-10 | ¥3.095,00 | -2,06 % | ¥3.155,00 | ¥3.245,00 | ¥3.095,00 | 21,00K |
| 2026-06-09 | ¥3.160,00 | +0,48 % | ¥3.140,00 | ¥3.185,00 | ¥3.110,00 | 18,50K |
| 2026-06-08 | ¥3.145,00 | +0,16 % | ¥3.130,00 | ¥3.230,00 | ¥3.075,00 | 60,00K |
| 2026-06-05 | ¥3.140,00 | -1,72 % | ¥3.185,00 | ¥3.240,00 | ¥3.140,00 | 14,70K |
| 2026-06-04 | ¥3.195,00 | -0,62 % | ¥3.200,00 | ¥3.235,00 | ¥3.145,00 | 29,70K |
| 2026-06-03 | ¥3.215,00 | +2,55 % | ¥3.145,00 | ¥3.245,00 | ¥3.145,00 | 10,60K |
| 2026-06-02 | ¥3.135,00 | -3,54 % | ¥3.250,00 | ¥3.250,00 | ¥3.135,00 | 29,40K |
| 2026-06-01 | ¥3.250,00 | -1,52 % | ¥3.255,00 | ¥3.350,00 | ¥3.200,00 | 61,50K |
| 2026-05-29 | ¥3.300,00 | +2,80 % | ¥3.250,00 | ¥3.320,00 | ¥3.240,00 | 27,80K |
| 2026-05-28 | ¥3.210,00 | +5,07 % | ¥3.035,00 | ¥3.240,00 | ¥3.030,00 | 44,50K |
| 2026-05-27 | ¥3.055,00 | +1,83 % | ¥3.020,00 | ¥3.055,00 | ¥3.000,00 | 13,50K |
| 2026-05-26 | ¥3.000,00 | -1,15 % | ¥3.070,00 | ¥3.070,00 | ¥2.983,00 | 10,60K |
| 2026-05-25 | ¥3.035,00 | +2,88 % | ¥2.991,00 | ¥3.035,00 | ¥2.950,00 | 17,60K |
| 2026-05-22 | ¥2.950,00 | -0,37 % | ¥2.993,00 | ¥2.993,00 | ¥2.942,00 | 8,70K |