GMO Commerce, Inc. 410A
TSE · Japonya · Teknoloji Hizmetleri
¥1.244,00-17,00 (-%1,35)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.244,00 | -%1,35 | ¥1.259,00 | ¥1.259,00 | ¥1.230,00 | 17,30K |
| 2026-10-01 | ¥1.261,00 | -%1,02 | ¥1.270,00 | ¥1.279,00 | ¥1.261,00 | 10,60K |
| 2026-09-30 | ¥1.274,00 | -%1,16 | ¥1.280,00 | ¥1.289,00 | ¥1.266,00 | 17,50K |
| 2026-09-29 | ¥1.289,00 | -%0,62 | ¥1.279,00 | ¥1.289,00 | ¥1.270,00 | 20,70K |
| 2026-09-28 | ¥1.297,00 | +%1,33 | ¥1.309,00 | ¥1.310,00 | ¥1.257,00 | 82,20K |
| 2026-09-25 | ¥1.280,00 | +%13,48 | ¥1.308,00 | ¥1.315,00 | ¥1.235,00 | 234,50K |
| 2026-09-24 | ¥1.128,00 | %0,00 | ¥1.126,00 | ¥1.146,00 | ¥1.126,00 | 28,10K |
| 2026-09-18 | ¥1.128,00 | -%0,53 | ¥1.130,00 | ¥1.139,00 | ¥1.122,00 | 4,60K |
| 2026-09-17 | ¥1.134,00 | +%0,71 | ¥1.131,00 | ¥1.134,00 | ¥1.123,00 | 2,10K |
| 2026-09-16 | ¥1.126,00 | -%0,35 | ¥1.143,00 | ¥1.143,00 | ¥1.122,00 | 2,70K |
| 2026-09-15 | ¥1.130,00 | %0,00 | ¥1.140,00 | ¥1.144,00 | ¥1.127,00 | 5,80K |
| 2026-09-14 | ¥1.130,00 | +%0,89 | ¥1.117,00 | ¥1.136,00 | ¥1.117,00 | 7,40K |
| 2026-09-11 | ¥1.120,00 | %0,00 | ¥1.115,00 | ¥1.120,00 | ¥1.114,00 | 3,90K |
| 2026-09-10 | ¥1.120,00 | +%0,72 | ¥1.111,00 | ¥1.126,00 | ¥1.111,00 | 9,00K |
| 2026-09-09 | ¥1.112,00 | -%0,80 | ¥1.132,00 | ¥1.132,00 | ¥1.112,00 | 5,60K |
| 2026-09-08 | ¥1.121,00 | -%1,75 | ¥1.146,00 | ¥1.146,00 | ¥1.121,00 | 8,60K |
| 2026-09-07 | ¥1.141,00 | -%0,17 | ¥1.160,00 | ¥1.160,00 | ¥1.137,00 | 7,90K |
| 2026-09-04 | ¥1.143,00 | +%0,70 | ¥1.142,00 | ¥1.152,00 | ¥1.136,00 | 8,60K |
| 2026-09-03 | ¥1.135,00 | -%0,26 | ¥1.145,00 | ¥1.147,00 | ¥1.131,00 | 5,20K |
| 2026-09-02 | ¥1.138,00 | -%2,40 | ¥1.161,00 | ¥1.161,00 | ¥1.138,00 | 12,10K |
| 2026-09-01 | ¥1.166,00 | -%1,85 | ¥1.188,00 | ¥1.188,00 | ¥1.160,00 | 14,90K |
| 2026-08-31 | ¥1.188,00 | +%4,03 | ¥1.143,00 | ¥1.188,00 | ¥1.143,00 | 16,10K |
| 2026-08-28 | ¥1.142,00 | -%0,52 | ¥1.148,00 | ¥1.149,00 | ¥1.139,00 | 6,10K |
| 2026-08-27 | ¥1.148,00 | +%1,41 | ¥1.135,00 | ¥1.148,00 | ¥1.135,00 | 9,50K |
| 2026-08-26 | ¥1.132,00 | -%0,09 | ¥1.131,00 | ¥1.145,00 | ¥1.131,00 | 5,70K |
| 2026-08-25 | ¥1.133,00 | -%0,18 | ¥1.139,00 | ¥1.144,00 | ¥1.133,00 | 6,40K |
| 2026-08-24 | ¥1.135,00 | +%0,80 | ¥1.130,00 | ¥1.141,00 | ¥1.127,00 | 12,80K |
| 2026-08-21 | ¥1.126,00 | %0,00 | ¥1.126,00 | ¥1.135,00 | ¥1.117,00 | 14,30K |
| 2026-08-20 | ¥1.126,00 | +%0,09 | ¥1.129,00 | ¥1.129,00 | ¥1.117,00 | 5,60K |
| 2026-08-19 | ¥1.125,00 | %0,00 | ¥1.130,00 | ¥1.132,00 | ¥1.105,00 | 8,50K |
| 2026-08-18 | ¥1.125,00 | -%1,23 | ¥1.139,00 | ¥1.140,00 | ¥1.123,00 | 2,90K |
| 2026-08-17 | ¥1.139,00 | +%1,97 | ¥1.127,00 | ¥1.144,00 | ¥1.125,00 | 24,80K |
| 2026-08-14 | ¥1.117,00 | -%2,10 | ¥1.145,00 | ¥1.145,00 | ¥1.092,00 | 70,30K |
| 2026-08-13 | ¥1.141,00 | -%1,47 | ¥1.158,00 | ¥1.158,00 | ¥1.137,00 | 13,30K |
| 2026-08-12 | ¥1.158,00 | +%3,67 | ¥1.117,00 | ¥1.158,00 | ¥1.117,00 | 14,20K |
| 2026-08-10 | ¥1.117,00 | -%0,09 | ¥1.126,00 | ¥1.127,00 | ¥1.113,00 | 5,00K |
| 2026-08-07 | ¥1.118,00 | -%0,53 | ¥1.128,00 | ¥1.128,00 | ¥1.115,00 | 3,50K |
| 2026-08-06 | ¥1.124,00 | -%0,27 | ¥1.125,00 | ¥1.133,00 | ¥1.115,00 | 4,50K |
| 2026-08-05 | ¥1.127,00 | -%0,53 | ¥1.135,00 | ¥1.135,00 | ¥1.115,00 | 2,30K |
| 2026-08-04 | ¥1.133,00 | +%0,27 | ¥1.121,00 | ¥1.139,00 | ¥1.121,00 | 12,80K |
| 2026-08-03 | ¥1.130,00 | -%0,35 | ¥1.131,00 | ¥1.131,00 | ¥1.112,00 | 5,20K |
| 2026-07-31 | ¥1.134,00 | -%0,18 | ¥1.136,00 | ¥1.147,00 | ¥1.125,00 | 6,50K |
| 2026-07-30 | ¥1.136,00 | +%1,07 | ¥1.129,00 | ¥1.149,00 | ¥1.123,00 | 7,40K |
| 2026-07-29 | ¥1.124,00 | +%0,45 | ¥1.112,00 | ¥1.138,00 | ¥1.111,00 | 4,40K |
| 2026-07-28 | ¥1.119,00 | -%1,15 | ¥1.132,00 | ¥1.132,00 | ¥1.102,00 | 5,50K |
| 2026-07-27 | ¥1.132,00 | +%0,62 | ¥1.140,00 | ¥1.141,00 | ¥1.106,00 | 9,00K |
| 2026-07-24 | ¥1.125,00 | -%0,09 | ¥1.115,00 | ¥1.125,00 | ¥1.115,00 | 1,60K |
| 2026-07-23 | ¥1.126,00 | -%3,26 | ¥1.142,00 | ¥1.143,00 | ¥1.126,00 | 3,80K |
| 2026-07-22 | ¥1.164,00 | +%3,19 | ¥1.145,00 | ¥1.164,00 | ¥1.122,00 | 10,30K |
| 2026-07-21 | ¥1.128,00 | +%1,35 | ¥1.083,00 | ¥1.145,00 | ¥1.080,00 | 21,60K |
| 2026-07-17 | ¥1.113,00 | -%3,80 | ¥1.176,00 | ¥1.176,00 | ¥1.096,00 | 21,10K |
| 2026-07-16 | ¥1.157,00 | -%1,78 | ¥1.167,00 | ¥1.177,00 | ¥1.157,00 | 3,50K |
| 2026-07-15 | ¥1.178,00 | +%1,12 | ¥1.184,00 | ¥1.195,00 | ¥1.158,00 | 19,10K |
| 2026-07-14 | ¥1.165,00 | -%0,77 | ¥1.177,00 | ¥1.181,00 | ¥1.165,00 | 6,40K |
| 2026-07-13 | ¥1.174,00 | +%0,60 | ¥1.156,00 | ¥1.184,00 | ¥1.139,00 | 13,30K |
| 2026-07-10 | ¥1.167,00 | +%2,28 | ¥1.138,00 | ¥1.167,00 | ¥1.135,00 | 6,70K |
| 2026-07-09 | ¥1.141,00 | +%0,44 | ¥1.136,00 | ¥1.154,00 | ¥1.136,00 | 3,70K |
| 2026-07-08 | ¥1.136,00 | -%3,24 | ¥1.173,00 | ¥1.173,00 | ¥1.136,00 | 11,20K |
| 2026-07-07 | ¥1.174,00 | -%0,17 | ¥1.163,00 | ¥1.185,00 | ¥1.162,00 | 7,20K |
| 2026-07-06 | ¥1.176,00 | +%3,25 | ¥1.157,00 | ¥1.196,00 | ¥1.157,00 | 21,40K |
| 2026-07-03 | ¥1.139,00 | +%2,15 | ¥1.137,00 | ¥1.149,00 | ¥1.129,00 | 14,80K |
| 2026-07-02 | ¥1.115,00 | +%1,00 | ¥1.122,00 | ¥1.136,00 | ¥1.115,00 | 10,10K |
| 2026-07-01 | ¥1.104,00 | +%1,85 | ¥1.092,00 | ¥1.128,00 | ¥1.090,00 | 23,30K |
| 2026-06-30 | ¥1.084,00 | -%0,73 | ¥1.087,00 | ¥1.105,00 | ¥1.084,00 | 6,40K |
| 2026-06-29 | ¥1.092,00 | -%0,82 | ¥1.113,00 | ¥1.113,00 | ¥1.085,00 | 11,00K |
| 2026-06-26 | ¥1.101,00 | +%2,04 | ¥1.079,00 | ¥1.102,00 | ¥1.071,00 | 12,90K |
| 2026-06-25 | ¥1.079,00 | +%0,65 | ¥1.076,00 | ¥1.085,00 | ¥1.061,00 | 11,60K |
| 2026-06-24 | ¥1.072,00 | -%0,37 | ¥1.076,00 | ¥1.077,00 | ¥1.072,00 | 3,40K |
| 2026-06-23 | ¥1.076,00 | -%0,28 | ¥1.079,00 | ¥1.079,00 | ¥1.062,00 | 4,60K |
| 2026-06-22 | ¥1.079,00 | +%1,98 | ¥1.080,00 | ¥1.087,00 | ¥1.066,00 | 10,60K |
| 2026-06-19 | ¥1.058,00 | -%1,95 | ¥1.080,00 | ¥1.080,00 | ¥1.056,00 | 9,20K |
| 2026-06-18 | ¥1.079,00 | -%0,09 | ¥1.084,00 | ¥1.085,00 | ¥1.063,00 | 11,40K |
| 2026-06-17 | ¥1.080,00 | -%0,09 | ¥1.078,00 | ¥1.085,00 | ¥1.072,00 | 12,60K |
| 2026-06-16 | ¥1.081,00 | +%2,76 | ¥1.071,00 | ¥1.104,00 | ¥1.071,00 | 24,10K |
| 2026-06-15 | ¥1.052,00 | -%0,75 | ¥1.072,00 | ¥1.072,00 | ¥1.045,00 | 7,10K |
| 2026-06-12 | ¥1.060,00 | +%0,57 | ¥1.056,00 | ¥1.062,00 | ¥1.056,00 | 2,20K |
| 2026-06-11 | ¥1.054,00 | %0,00 | ¥1.054,00 | ¥1.054,00 | ¥1.040,00 | 6,00K |
| 2026-06-10 | ¥1.054,00 | -%0,47 | ¥1.060,00 | ¥1.060,00 | ¥1.036,00 | 6,40K |
| 2026-06-09 | ¥1.059,00 | -%0,56 | ¥1.065,00 | ¥1.065,00 | ¥1.048,00 | 7,70K |
| 2026-06-08 | ¥1.065,00 | -%0,37 | ¥1.067,00 | ¥1.069,00 | ¥1.050,00 | 7,70K |
| 2026-06-05 | ¥1.069,00 | +%3,38 | ¥1.044,00 | ¥1.092,00 | ¥1.037,00 | 16,90K |
| 2026-06-04 | ¥1.034,00 | +%0,88 | ¥1.025,00 | ¥1.044,00 | ¥1.025,00 | 6,80K |
| 2026-06-03 | ¥1.025,00 | -%0,58 | ¥1.023,00 | ¥1.031,00 | ¥1.016,00 | 7,40K |
| 2026-06-02 | ¥1.031,00 | -%0,48 | ¥1.037,00 | ¥1.040,00 | ¥1.026,00 | 5,00K |
| 2026-06-01 | ¥1.036,00 | -%1,80 | ¥1.056,00 | ¥1.056,00 | ¥1.036,00 | 8,50K |
| 2026-05-29 | ¥1.055,00 | +%2,43 | ¥1.044,00 | ¥1.079,00 | ¥1.044,00 | 11,10K |
| 2026-05-28 | ¥1.030,00 | -%0,87 | ¥1.034,00 | ¥1.045,00 | ¥1.029,00 | 8,00K |
| 2026-05-27 | ¥1.039,00 | +%0,48 | ¥1.034,00 | ¥1.049,00 | ¥1.033,00 | 6,40K |
| 2026-05-26 | ¥1.034,00 | -%0,96 | ¥1.044,00 | ¥1.054,00 | ¥1.026,00 | 10,60K |
| 2026-05-25 | ¥1.044,00 | -%1,14 | ¥1.059,00 | ¥1.064,00 | ¥1.042,00 | 10,40K |