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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.572,00 | -2,72 % | ¥1.603,00 | ¥1.603,00 | ¥1.571,00 | 25,40K |
| 2026-10-01 | ¥1.616,00 | -0,12 % | ¥1.601,00 | ¥1.619,00 | ¥1.590,00 | 16,90K |
| 2026-09-30 | ¥1.618,00 | +0,87 % | ¥1.593,00 | ¥1.620,00 | ¥1.592,00 | 28,00K |
| 2026-09-29 | ¥1.604,00 | -4,47 % | ¥1.622,00 | ¥1.622,00 | ¥1.604,00 | 32,10K |
| 2026-09-28 | ¥1.679,00 | -0,30 % | ¥1.683,00 | ¥1.687,00 | ¥1.668,00 | 25,20K |
| 2026-09-25 | ¥1.684,00 | +0,18 % | ¥1.688,00 | ¥1.693,00 | ¥1.677,00 | 29,00K |
| 2026-09-24 | ¥1.681,00 | -0,24 % | ¥1.685,00 | ¥1.692,00 | ¥1.670,00 | 19,90K |
| 2026-09-18 | ¥1.685,00 | -0,41 % | ¥1.682,00 | ¥1.686,00 | ¥1.670,00 | 21,90K |
| 2026-09-17 | ¥1.692,00 | +0,65 % | ¥1.680,00 | ¥1.694,00 | ¥1.680,00 | 17,20K |
| 2026-09-16 | ¥1.681,00 | -1,06 % | ¥1.694,00 | ¥1.705,00 | ¥1.680,00 | 19,00K |
| 2026-09-15 | ¥1.699,00 | +0,65 % | ¥1.708,00 | ¥1.708,00 | ¥1.685,00 | 94,40K |
| 2026-09-14 | ¥1.688,00 | +2,30 % | ¥1.679,00 | ¥1.689,00 | ¥1.672,00 | 59,10K |
| 2026-09-11 | ¥1.650,00 | -0,24 % | ¥1.641,00 | ¥1.667,00 | ¥1.636,00 | 69,80K |
| 2026-09-10 | ¥1.654,00 | -0,06 % | ¥1.658,00 | ¥1.663,00 | ¥1.643,00 | 47,20K |
| 2026-09-09 | ¥1.655,00 | -0,90 % | ¥1.661,00 | ¥1.666,00 | ¥1.640,00 | 15,00K |
| 2026-09-08 | ¥1.670,00 | -0,77 % | ¥1.688,00 | ¥1.688,00 | ¥1.670,00 | 15,40K |
| 2026-09-07 | ¥1.683,00 | -1,69 % | ¥1.703,00 | ¥1.708,00 | ¥1.680,00 | 12,70K |
| 2026-09-04 | ¥1.712,00 | +0,94 % | ¥1.718,00 | ¥1.718,00 | ¥1.693,00 | 11,80K |
| 2026-09-03 | ¥1.696,00 | -1,11 % | ¥1.715,00 | ¥1.726,00 | ¥1.695,00 | 17,90K |
| 2026-09-02 | ¥1.715,00 | -1,89 % | ¥1.748,00 | ¥1.750,00 | ¥1.715,00 | 22,00K |
| 2026-09-01 | ¥1.748,00 | +0,34 % | ¥1.780,00 | ¥1.799,00 | ¥1.740,00 | 37,40K |
| 2026-08-31 | ¥1.742,00 | -0,63 % | ¥1.742,00 | ¥1.749,00 | ¥1.724,00 | 13,40K |
| 2026-08-28 | ¥1.753,00 | +0,06 % | ¥1.746,00 | ¥1.760,00 | ¥1.734,00 | 23,40K |
| 2026-08-27 | ¥1.752,00 | +0,11 % | ¥1.750,00 | ¥1.752,00 | ¥1.736,00 | 15,40K |
| 2026-08-26 | ¥1.750,00 | +1,74 % | ¥1.739,00 | ¥1.750,00 | ¥1.724,00 | 18,30K |
| 2026-08-25 | ¥1.720,00 | -0,81 % | ¥1.739,00 | ¥1.740,00 | ¥1.720,00 | 13,30K |
| 2026-08-24 | ¥1.734,00 | +1,76 % | ¥1.700,00 | ¥1.740,00 | ¥1.695,00 | 29,20K |
| 2026-08-21 | ¥1.704,00 | +0,47 % | ¥1.691,00 | ¥1.707,00 | ¥1.675,00 | 12,40K |
| 2026-08-20 | ¥1.696,00 | +1,80 % | ¥1.682,00 | ¥1.698,00 | ¥1.670,00 | 17,20K |
| 2026-08-19 | ¥1.666,00 | -0,95 % | ¥1.682,00 | ¥1.682,00 | ¥1.652,00 | 12,50K |
| 2026-08-18 | ¥1.682,00 | -1,06 % | ¥1.682,00 | ¥1.690,00 | ¥1.659,00 | 19,10K |
| 2026-08-17 | ¥1.700,00 | +1,31 % | ¥1.689,00 | ¥1.716,00 | ¥1.665,00 | 35,00K |
| 2026-08-14 | ¥1.678,00 | +1,45 % | ¥1.642,00 | ¥1.680,00 | ¥1.642,00 | 23,70K |
| 2026-08-13 | ¥1.654,00 | +2,10 % | ¥1.609,00 | ¥1.654,00 | ¥1.609,00 | 18,70K |
| 2026-08-12 | ¥1.620,00 | +1,63 % | ¥1.600,00 | ¥1.622,00 | ¥1.595,00 | 15,10K |
| 2026-08-10 | ¥1.594,00 | +1,92 % | ¥1.573,00 | ¥1.599,00 | ¥1.565,00 | 13,60K |
| 2026-08-07 | ¥1.564,00 | +0,26 % | ¥1.558,00 | ¥1.576,00 | ¥1.558,00 | 10,60K |
| 2026-08-06 | ¥1.560,00 | -0,32 % | ¥1.560,00 | ¥1.578,00 | ¥1.559,00 | 8,90K |
| 2026-08-05 | ¥1.565,00 | +0,51 % | ¥1.557,00 | ¥1.588,00 | ¥1.557,00 | 8,90K |
| 2026-08-04 | ¥1.557,00 | +0,26 % | ¥1.554,00 | ¥1.577,00 | ¥1.551,00 | 12,30K |
| 2026-08-03 | ¥1.553,00 | -0,77 % | ¥1.561,00 | ¥1.577,00 | ¥1.545,00 | 14,90K |
| 2026-07-31 | ¥1.565,00 | -1,39 % | ¥1.578,00 | ¥1.583,00 | ¥1.562,00 | 7,30K |
| 2026-07-30 | ¥1.587,00 | -0,44 % | ¥1.576,00 | ¥1.601,00 | ¥1.574,00 | 15,90K |
| 2026-07-29 | ¥1.594,00 | +1,53 % | ¥1.592,00 | ¥1.594,00 | ¥1.565,00 | 17,70K |
| 2026-07-28 | ¥1.570,00 | -0,76 % | ¥1.582,00 | ¥1.591,00 | ¥1.570,00 | 11,60K |
| 2026-07-27 | ¥1.582,00 | +2,00 % | ¥1.565,00 | ¥1.608,00 | ¥1.565,00 | 13,60K |
| 2026-07-24 | ¥1.551,00 | -2,58 % | ¥1.605,00 | ¥1.605,00 | ¥1.551,00 | 7,30K |
| 2026-07-23 | ¥1.592,00 | +1,02 % | ¥1.589,00 | ¥1.620,00 | ¥1.576,00 | 13,50K |
| 2026-07-22 | ¥1.576,00 | +0,77 % | ¥1.563,00 | ¥1.595,00 | ¥1.562,00 | 12,70K |
| 2026-07-21 | ¥1.564,00 | +1,36 % | ¥1.564,00 | ¥1.586,00 | ¥1.536,00 | 10,70K |
| 2026-07-17 | ¥1.543,00 | +0,19 % | ¥1.533,00 | ¥1.554,00 | ¥1.529,00 | 13,60K |
| 2026-07-16 | ¥1.540,00 | -0,19 % | ¥1.552,00 | ¥1.552,00 | ¥1.539,00 | 4,50K |
| 2026-07-15 | ¥1.543,00 | 0,00 % | ¥1.549,00 | ¥1.558,00 | ¥1.535,00 | 10,90K |
| 2026-07-14 | ¥1.543,00 | +0,26 % | ¥1.539,00 | ¥1.560,00 | ¥1.533,00 | 5,80K |
| 2026-07-13 | ¥1.539,00 | +0,59 % | ¥1.533,00 | ¥1.550,00 | ¥1.520,00 | 7,60K |
| 2026-07-10 | ¥1.530,00 | -0,65 % | ¥1.550,00 | ¥1.566,00 | ¥1.530,00 | 9,40K |
| 2026-07-09 | ¥1.540,00 | -0,13 % | ¥1.569,00 | ¥1.600,00 | ¥1.540,00 | 11,20K |
| 2026-07-08 | ¥1.542,00 | -1,53 % | ¥1.566,00 | ¥1.566,00 | ¥1.542,00 | 5,20K |
| 2026-07-07 | ¥1.566,00 | +0,38 % | ¥1.583,00 | ¥1.595,00 | ¥1.564,00 | 6,20K |
| 2026-07-06 | ¥1.560,00 | +0,58 % | ¥1.578,00 | ¥1.581,00 | ¥1.560,00 | 4,60K |
| 2026-07-03 | ¥1.551,00 | +0,19 % | ¥1.535,00 | ¥1.575,00 | ¥1.535,00 | 5,10K |
| 2026-07-02 | ¥1.548,00 | +1,04 % | ¥1.563,00 | ¥1.571,00 | ¥1.534,00 | 12,80K |
| 2026-07-01 | ¥1.532,00 | 0,00 % | ¥1.549,00 | ¥1.566,00 | ¥1.531,00 | 7,90K |
| 2026-06-30 | ¥1.532,00 | -1,86 % | ¥1.561,00 | ¥1.561,00 | ¥1.513,00 | 22,80K |
| 2026-06-29 | ¥1.561,00 | +0,45 % | ¥1.587,00 | ¥1.602,00 | ¥1.560,00 | 17,10K |
| 2026-06-26 | ¥1.554,00 | +0,52 % | ¥1.541,00 | ¥1.567,00 | ¥1.540,00 | 7,60K |
| 2026-06-25 | ¥1.546,00 | +0,26 % | ¥1.535,00 | ¥1.553,00 | ¥1.531,00 | 5,10K |
| 2026-06-24 | ¥1.542,00 | +0,13 % | ¥1.565,00 | ¥1.574,00 | ¥1.542,00 | 4,40K |
| 2026-06-23 | ¥1.540,00 | -1,28 % | ¥1.579,00 | ¥1.579,00 | ¥1.540,00 | 6,20K |
| 2026-06-22 | ¥1.560,00 | -0,32 % | ¥1.541,00 | ¥1.571,00 | ¥1.540,00 | 9,10K |
| 2026-06-19 | ¥1.565,00 | -1,70 % | ¥1.591,00 | ¥1.591,00 | ¥1.560,00 | 12,60K |
| 2026-06-18 | ¥1.592,00 | +1,86 % | ¥1.579,00 | ¥1.593,00 | ¥1.569,00 | 9,80K |
| 2026-06-17 | ¥1.563,00 | +2,56 % | ¥1.524,00 | ¥1.579,00 | ¥1.515,00 | 13,90K |
| 2026-06-16 | ¥1.524,00 | -0,26 % | ¥1.528,00 | ¥1.535,00 | ¥1.509,00 | 12,00K |
| 2026-06-15 | ¥1.528,00 | 0,00 % | ¥1.526,00 | ¥1.549,00 | ¥1.526,00 | 10,60K |
| 2026-06-12 | ¥1.528,00 | +0,53 % | ¥1.532,00 | ¥1.532,00 | ¥1.512,00 | 11,20K |
| 2026-06-11 | ¥1.520,00 | -0,91 % | ¥1.532,00 | ¥1.532,00 | ¥1.501,00 | 40,10K |
| 2026-06-10 | ¥1.534,00 | +1,99 % | ¥1.544,00 | ¥1.545,00 | ¥1.524,00 | 73,90K |
| 2026-06-09 | ¥1.504,00 | -0,27 % | ¥1.508,00 | ¥1.516,00 | ¥1.499,00 | 59,80K |
| 2026-06-08 | ¥1.508,00 | -1,37 % | ¥1.529,00 | ¥1.537,00 | ¥1.502,00 | 13,20K |
| 2026-06-05 | ¥1.529,00 | +2,14 % | ¥1.506,00 | ¥1.545,00 | ¥1.506,00 | 6,80K |
| 2026-06-04 | ¥1.497,00 | -0,86 % | ¥1.498,00 | ¥1.508,00 | ¥1.497,00 | 8,20K |
| 2026-06-03 | ¥1.510,00 | +0,67 % | ¥1.491,00 | ¥1.513,00 | ¥1.478,00 | 13,90K |
| 2026-06-02 | ¥1.500,00 | -0,86 % | ¥1.505,00 | ¥1.510,00 | ¥1.486,00 | 16,60K |
| 2026-06-01 | ¥1.513,00 | -1,43 % | ¥1.531,00 | ¥1.534,00 | ¥1.501,00 | 19,70K |
| 2026-05-29 | ¥1.535,00 | +0,13 % | ¥1.532,00 | ¥1.552,00 | ¥1.531,00 | 10,10K |
| 2026-05-28 | ¥1.533,00 | -0,07 % | ¥1.524,00 | ¥1.537,00 | ¥1.514,00 | 16,50K |
| 2026-05-27 | ¥1.534,00 | +1,66 % | ¥1.532,00 | ¥1.538,00 | ¥1.519,00 | 15,00K |
| 2026-05-26 | ¥1.509,00 | +1,89 % | ¥1.484,00 | ¥1.518,00 | ¥1.481,00 | 22,30K |
| 2026-05-25 | ¥1.481,00 | -2,18 % | ¥1.500,00 | ¥1.509,00 | ¥1.481,00 | 25,70K |