Daiwa Securities Living Investment Corp (8986)

8986
🏛️ Japan →
111,400.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 110,600.00 110,800.00 110,500.00 110,500.00 0.5K
09:05 110,600.00 110,800.00 110,600.00 110,700.00 0.1K
09:10 110,700.00 110,900.00 110,700.00 110,900.00 0.1K
09:15 110,800.00 110,800.00 110,800.00 110,800.00 0.1K
09:20 110,700.00 110,900.00 110,700.00 110,800.00 0.1K
09:25 110,900.00 110,900.00 110,800.00 110,800.00 0.0K
09:30 110,900.00 111,000.00 110,900.00 111,000.00 0.0K
09:35 111,000.00 111,000.00 110,900.00 110,900.00 0.0K
09:40 110,900.00 111,000.00 110,900.00 111,000.00 0.0K
09:45 111,000.00 111,000.00 111,000.00 111,000.00 0.0K
09:50 111,000.00 111,100.00 111,000.00 111,100.00 0.0K
09:55 111,100.00 111,100.00 111,100.00 111,100.00 0.0K
10:00 111,100.00 111,100.00 110,800.00 110,800.00 0.1K
10:05 110,800.00 110,900.00 110,800.00 110,800.00 0.0K
10:10 110,800.00 111,000.00 110,700.00 110,900.00 0.1K
10:15 111,000.00 111,000.00 110,900.00 111,000.00 0.0K
10:20 111,000.00 111,000.00 111,000.00 111,000.00 0.0K
10:25 111,100.00 111,100.00 110,900.00 111,000.00 0.0K
10:30 110,900.00 111,000.00 110,900.00 111,000.00 0.0K
10:35 111,000.00 111,000.00 110,900.00 110,900.00 0.1K
10:40 110,900.00 111,000.00 110,900.00 111,000.00 0.0K
10:45 111,000.00 111,200.00 111,000.00 111,100.00 0.1K
10:50 111,100.00 111,200.00 111,100.00 111,200.00 0.0K
10:55 111,200.00 111,300.00 111,200.00 111,300.00 0.1K
11:00 111,300.00 111,300.00 111,200.00 111,200.00 0.2K
11:05 111,200.00 111,400.00 111,200.00 111,300.00 0.1K
11:10 111,400.00 111,400.00 111,200.00 111,200.00 0.1K
11:15 111,200.00 111,400.00 111,100.00 111,400.00 0.1K
11:20 111,400.00 111,400.00 111,400.00 111,400.00 0.0K
11:25 111,400.00 111,400.00 111,200.00 111,200.00 0.1K
11:30 111,000.00 111,000.00 111,000.00 111,000.00 2.4K
12:30 111,100.00 111,500.00 111,100.00 111,400.00 0.5K
12:35 111,300.00 111,400.00 111,100.00 111,200.00 0.1K
12:40 111,300.00 111,300.00 111,200.00 111,200.00 0.1K
12:45 111,200.00 111,400.00 111,200.00 111,400.00 0.1K
12:50 111,500.00 111,500.00 111,500.00 111,500.00 0.1K
12:55 111,500.00 111,500.00 111,400.00 111,500.00 0.0K
13:00 111,400.00 111,400.00 111,400.00 111,400.00 0.0K
13:05 111,400.00 111,400.00 111,300.00 111,400.00 0.0K
13:10 111,400.00 111,500.00 111,300.00 111,500.00 0.1K
13:15 111,400.00 111,500.00 111,400.00 111,500.00 0.0K
13:20 111,500.00 111,600.00 111,200.00 111,300.00 0.2K
13:25 111,400.00 111,400.00 111,400.00 111,400.00 0.0K
13:30 111,400.00 111,400.00 111,400.00 111,400.00 0.0K
13:35 111,400.00 111,500.00 111,400.00 111,500.00 0.0K
13:40 111,600.00 111,600.00 111,600.00 111,600.00 0.1K
13:45 111,700.00 111,700.00 111,600.00 111,700.00 0.0K
13:50 111,500.00 111,600.00 111,500.00 111,500.00 0.1K
13:55 111,400.00 111,500.00 111,400.00 111,500.00 0.1K
14:00 111,500.00 111,600.00 111,500.00 111,600.00 0.0K
14:05 111,600.00 111,600.00 111,600.00 111,600.00 0.0K
14:10 111,600.00 111,600.00 111,600.00 111,600.00 0.0K
14:15 111,600.00 111,600.00 111,500.00 111,500.00 0.0K
14:20 111,600.00 111,600.00 111,500.00 111,500.00 0.1K
14:25 111,600.00 111,600.00 111,500.00 111,500.00 0.0K
14:30 111,500.00 111,600.00 111,500.00 111,600.00 0.1K
14:35 111,600.00 111,600.00 111,400.00 111,500.00 0.2K
14:40 111,500.00 111,500.00 111,400.00 111,500.00 0.0K
14:45 111,600.00 111,600.00 111,500.00 111,500.00 0.1K
14:50 111,500.00 111,500.00 111,500.00 111,500.00 0.0K
14:55 111,500.00 111,600.00 111,400.00 111,500.00 0.1K
15:00 111,500.00 111,600.00 111,400.00 111,400.00 0.1K
15:05 111,500.00 111,600.00 111,400.00 111,400.00 0.1K
15:10 111,500.00 111,500.00 111,400.00 111,400.00 0.1K
15:15 111,500.00 111,500.00 111,300.00 111,500.00 0.2K
15:20 111,400.00 111,600.00 111,400.00 111,400.00 0.1K
15:30 111,400.00 111,400.00 111,400.00 111,400.00 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 110,600.00 111,700.00 110,500.00 111,400.00 0.0M
2025-09-25 110,100.00 111,100.00 110,100.00 110,400.00 0.0M
2025-09-24 110,700.00 110,700.00 109,700.00 110,600.00 0.0M
2025-09-22 110,200.00 110,900.00 110,100.00 110,300.00 0.0M
2025-09-19 110,900.00 111,800.00 110,200.00 110,300.00 0.0M
2025-09-18 110,400.00 111,200.00 109,800.00 110,700.00 0.0M
2025-09-17 110,100.00 110,500.00 109,700.00 110,400.00 0.0M
2025-09-16 109,100.00 110,000.00 108,800.00 110,000.00 0.0M
2025-09-12 108,000.00 109,400.00 107,900.00 109,400.00 0.0M
2025-09-11 108,100.00 108,700.00 107,700.00 108,000.00 0.0M
2025-09-10 107,400.00 108,100.00 107,200.00 108,000.00 0.0M
2025-09-09 107,500.00 108,100.00 107,300.00 107,800.00 0.0M
2025-09-08 106,900.00 107,500.00 106,600.00 107,000.00 0.0M
2025-09-05 106,200.00 106,800.00 105,800.00 106,400.00 0.0M
2025-09-04 106,600.00 106,800.00 105,500.00 106,400.00 0.0M
2025-09-03 107,600.00 107,900.00 106,000.00 106,400.00 0.0M
2025-09-02 108,300.00 108,600.00 107,400.00 107,600.00 0.0M
2025-09-01 108,000.00 108,500.00 107,600.00 108,500.00 0.0M
2025-08-29 108,000.00 108,100.00 107,400.00 107,600.00 0.0M
2025-08-28 107,800.00 108,000.00 107,300.00 107,900.00 0.0M
2025-08-27 106,400.00 107,600.00 106,200.00 107,500.00 0.0M
2025-08-26 107,000.00 107,100.00 105,700.00 105,700.00 0.0M
2025-08-25 107,200.00 107,400.00 106,100.00 107,000.00 0.0M
2025-08-22 106,800.00 107,300.00 106,500.00 106,700.00 0.0M
2025-08-21 107,200.00 107,500.00 106,500.00 106,500.00 0.0M
2025-08-20 107,000.00 107,300.00 106,600.00 107,200.00 0.0M
2025-08-19 105,900.00 107,000.00 105,600.00 106,600.00 0.0M
2025-08-18 105,000.00 106,000.00 105,000.00 105,700.00 0.0M
2025-08-15 105,100.00 105,600.00 105,000.00 105,100.00 0.0M
2025-08-14 104,900.00 105,400.00 104,600.00 105,100.00 0.0M
2025-08-13 105,600.00 105,900.00 104,600.00 105,000.00 0.0M
2025-08-12 106,000.00 106,000.00 105,000.00 105,600.00 0.0M
2025-08-08 105,300.00 105,700.00 104,700.00 105,400.00 0.0M
2025-08-07 106,300.00 106,500.00 105,300.00 105,700.00 0.0M
2025-08-06 105,500.00 106,500.00 105,300.00 106,000.00 0.0M
2025-08-05 105,100.00 105,900.00 104,700.00 105,700.00 0.0M
2025-08-04 103,900.00 105,400.00 103,500.00 105,200.00 0.0M
2025-08-01 103,000.00 103,900.00 102,300.00 103,600.00 0.0M
2025-07-31 101,800.00 102,900.00 101,700.00 102,400.00 0.0M
2025-07-30 100,600.00 102,200.00 100,400.00 101,800.00 0.0M
2025-07-29 100,300.00 100,500.00 99,900.00 100,400.00 0.0M
2025-07-28 100,100.00 101,000.00 99,900.00 100,100.00 0.0M
2025-07-25 99,700.00 100,500.00 99,500.00 100,100.00 0.0M
2025-07-24 99,300.00 100,000.00 99,200.00 99,500.00 0.0M
2025-07-23 99,000.00 99,900.00 99,000.00 99,300.00 0.0M
2025-07-22 99,800.00 99,800.00 98,500.00 99,200.00 0.0M
2025-07-18 99,400.00 99,700.00 99,100.00 99,200.00 0.0M
2025-07-17 99,300.00 99,500.00 98,900.00 99,400.00 0.0M
2025-07-16 98,700.00 100,000.00 98,700.00 99,200.00 0.0M
2025-07-15 98,300.00 99,100.00 97,900.00 98,700.00 0.0M
2025-07-14 98,400.00 98,600.00 97,900.00 98,400.00 0.0M
2025-07-11 97,800.00 98,400.00 97,700.00 98,100.00 0.0M
2025-07-10 98,200.00 98,300.00 97,500.00 97,800.00 0.0M
2025-07-09 96,800.00 98,500.00 96,700.00 97,700.00 0.0M
2025-07-08 96,800.00 97,200.00 96,600.00 96,600.00 0.0M
2025-07-07 96,200.00 97,100.00 96,100.00 97,100.00 0.0M
2025-07-04 96,500.00 96,700.00 95,900.00 95,900.00 0.0M
2025-07-03 96,700.00 97,000.00 96,400.00 96,500.00 0.0M
2025-07-02 97,000.00 97,600.00 96,700.00 96,800.00 0.0M
2025-07-01 95,500.00 96,600.00 95,400.00 96,600.00 0.0M
2025-06-30 96,600.00 96,800.00 95,600.00 95,600.00 0.0M
2025-06-27 96,300.00 96,800.00 96,100.00 96,800.00 0.0M
2025-06-26 96,800.00 97,200.00 95,900.00 96,500.00 0.0M
2025-06-25 96,400.00 96,900.00 96,300.00 96,500.00 0.0M
2025-06-24 96,600.00 96,800.00 95,900.00 96,200.00 0.0M
2025-06-23 95,700.00 96,400.00 95,500.00 96,300.00 0.0M
2025-06-20 96,000.00 96,000.00 95,500.00 95,700.00 0.0M
2025-06-19 96,200.00 96,600.00 95,900.00 96,000.00 0.0M
2025-06-18 96,800.00 97,100.00 96,000.00 96,300.00 0.0M
2025-06-17 96,700.00 97,100.00 96,000.00 96,900.00 0.0M
2025-06-16 96,900.00 97,500.00 96,200.00 96,600.00 0.0M
2025-06-13 94,800.00 97,000.00 94,800.00 97,000.00 0.0M
2025-06-12 95,700.00 96,200.00 95,400.00 95,900.00 0.0M
2025-06-11 95,200.00 95,800.00 95,100.00 95,700.00 0.0M
2025-06-10 94,000.00 95,100.00 94,000.00 94,800.00 0.0M
2025-06-09 93,600.00 94,100.00 93,600.00 93,900.00 0.0M
2025-06-06 93,300.00 93,800.00 92,900.00 93,800.00 0.0M
2025-06-05 93,400.00 94,000.00 92,200.00 93,200.00 0.0M
2025-06-04 93,600.00 93,800.00 93,300.00 93,400.00 0.0M
2025-06-03 93,700.00 93,800.00 93,100.00 93,700.00 0.0M
2025-06-02 94,200.00 94,600.00 93,200.00 93,800.00 0.0M
2025-05-30 94,300.00 94,900.00 94,000.00 94,100.00 0.0M
2025-05-29 94,900.00 95,300.00 93,800.00 94,400.00 0.0M
2025-05-28 94,500.00 94,800.00 93,800.00 94,800.00 0.0M
2025-05-27 92,800.00 94,400.00 92,800.00 94,300.00 0.0M
2025-05-26 93,500.00 93,700.00 92,600.00 92,800.00 0.0M
2025-05-23 91,900.00 93,300.00 91,900.00 93,200.00 0.0M
2025-05-22 91,300.00 91,700.00 91,100.00 91,300.00 0.0M
2025-05-21 91,100.00 91,800.00 90,900.00 91,500.00 0.0M
2025-05-20 91,300.00 91,600.00 90,900.00 91,300.00 0.0M
2025-05-19 92,000.00 92,000.00 91,100.00 91,300.00 0.0M
2025-05-16 92,000.00 92,400.00 91,400.00 92,200.00 0.0M
2025-05-15 91,500.00 92,000.00 91,300.00 91,600.00 0.0M
2025-05-14 91,100.00 91,800.00 90,900.00 91,500.00 0.0M
2025-05-13 92,000.00 92,200.00 90,800.00 91,200.00 0.0M
2025-05-12 91,900.00 92,300.00 91,300.00 92,300.00 0.0M
2025-05-09 91,200.00 91,600.00 90,600.00 91,600.00 0.0M
2025-05-08 91,900.00 92,000.00 90,900.00 91,200.00 0.0M
2025-05-07 92,800.00 93,100.00 91,600.00 91,700.00 0.0M
2025-05-02 91,900.00 92,800.00 91,800.00 92,500.00 0.0M
2025-05-01 90,200.00 91,800.00 90,100.00 91,700.00 0.0M
2025-04-30 89,700.00 90,400.00 89,600.00 90,200.00 0.0M
2025-04-28 89,900.00 90,100.00 89,600.00 89,600.00 0.0M
2025-04-25 90,400.00 90,700.00 89,500.00 90,000.00 0.0M
2025-04-24 91,100.00 91,400.00 90,300.00 90,300.00 0.0M
2025-04-23 91,700.00 91,800.00 90,900.00 91,300.00 0.0M
2025-04-22 91,500.00 91,800.00 91,200.00 91,600.00 0.0M
2025-04-21 91,000.00 91,500.00 90,700.00 91,400.00 0.0M
2025-04-18 91,400.00 91,800.00 90,900.00 91,000.00 0.0M
2025-04-17 91,000.00 91,400.00 90,600.00 91,200.00 0.0M
2025-04-16 90,700.00 90,900.00 90,100.00 90,900.00 0.0M
2025-04-15 91,200.00 91,200.00 89,800.00 90,600.00 0.0M
2025-04-14 91,300.00 91,900.00 91,000.00 91,000.00 0.0M
2025-04-11 89,400.00 91,100.00 89,400.00 90,900.00 0.0M
2025-04-10 90,100.00 91,500.00 88,600.00 90,800.00 0.0M
2025-04-09 88,900.00 89,400.00 87,900.00 88,800.00 0.0M
2025-04-08 88,600.00 90,600.00 88,400.00 90,000.00 0.0M
2025-04-07 88,300.00 90,400.00 87,100.00 88,500.00 0.0M
2025-04-04 88,600.00 90,400.00 88,400.00 90,100.00 0.0M
2025-04-03 88,100.00 88,700.00 87,700.00 88,700.00 0.0M
2025-04-02 89,200.00 89,500.00 88,100.00 88,500.00 0.0M
2025-04-01 89,500.00 89,800.00 89,000.00 89,200.00 0.0M
2025-03-31 89,400.00 89,500.00 88,700.00 88,700.00 0.0M
2025-03-28 89,800.00 90,200.00 89,500.00 90,200.00 0.0M
2025-03-27 92,400.00 93,100.00 92,300.00 93,000.00 0.0M
2025-03-26 93,000.00 93,000.00 92,100.00 92,600.00 0.0M
2025-03-25 92,000.00 93,000.00 91,800.00 92,300.00 0.0M
2025-03-24 92,000.00 92,200.00 91,500.00 91,900.00 0.0M
2025-03-21 91,400.00 92,200.00 91,400.00 92,000.00 0.0M
2025-03-19 91,200.00 91,700.00 91,100.00 91,300.00 0.0M
2025-03-18 90,900.00 91,500.00 90,800.00 91,500.00 0.0M
2025-03-17 91,600.00 91,600.00 90,700.00 91,000.00 0.0M
2025-03-14 90,700.00 91,700.00 90,700.00 91,300.00 0.0M
2025-03-13 89,000.00 91,300.00 88,900.00 90,800.00 0.0M
2025-03-12 88,100.00 89,300.00 88,000.00 89,000.00 0.0M
2025-03-11 88,000.00 88,600.00 87,800.00 88,200.00 0.0M
2025-03-10 88,100.00 88,600.00 88,000.00 88,000.00 0.0M
2025-03-07 88,400.00 88,700.00 88,000.00 88,100.00 0.0M
2025-03-06 88,500.00 88,800.00 88,400.00 88,500.00 0.0M
2025-03-05 89,000.00 89,200.00 88,500.00 88,500.00 0.0M
2025-03-04 89,500.00 89,900.00 88,900.00 88,900.00 0.0M
2025-03-03 89,600.00 90,200.00 89,200.00 89,600.00 0.0M
2025-02-28 90,000.00 90,900.00 88,800.00 88,800.00 0.0M
2025-02-27 89,600.00 90,300.00 89,200.00 90,300.00 0.0M
2025-02-26 89,100.00 89,600.00 88,700.00 89,600.00 0.0M
2025-02-25 88,600.00 89,200.00 88,300.00 88,800.00 0.0M
2025-02-21 88,200.00 88,900.00 88,100.00 88,700.00 0.0M
2025-02-20 88,300.00 88,600.00 88,100.00 88,300.00 0.0M
2025-02-19 88,600.00 89,200.00 88,300.00 88,300.00 0.0M
2025-02-18 88,600.00 88,800.00 88,300.00 88,700.00 0.0M
2025-02-17 88,600.00 88,800.00 88,100.00 88,600.00 0.0M
2025-02-14 88,100.00 88,600.00 88,000.00 88,200.00 0.0M
2025-02-13 87,700.00 88,200.00 87,400.00 88,200.00 0.0M
2025-02-12 87,700.00 88,100.00 87,100.00 87,300.00 0.0M
2025-02-10 88,100.00 88,200.00 87,300.00 87,700.00 0.0M
2025-02-07 88,700.00 88,700.00 88,000.00 88,000.00 0.0M
2025-02-06 88,900.00 89,400.00 88,700.00 88,700.00 0.0M
2025-02-05 89,100.00 89,100.00 88,600.00 88,900.00 0.0M
2025-02-04 89,500.00 89,800.00 88,800.00 89,300.00 0.0M
2025-02-03 89,800.00 90,000.00 89,300.00 89,300.00 0.0M
2025-01-31 89,900.00 90,000.00 89,400.00 89,400.00 0.0M
2025-01-30 90,000.00 90,000.00 89,400.00 89,400.00 0.0M
2025-01-29 89,400.00 90,100.00 89,300.00 89,800.00 0.0M
2025-01-28 88,900.00 89,900.00 88,500.00 89,300.00 0.0M
2025-01-27 87,400.00 89,000.00 87,400.00 88,900.00 0.0M
2025-01-24 86,900.00 88,200.00 86,900.00 87,400.00 0.0M
2025-01-23 87,100.00 87,400.00 86,600.00 87,200.00 0.0M
2025-01-22 87,700.00 87,800.00 87,100.00 87,100.00 0.0M
2025-01-21 88,100.00 88,300.00 87,400.00 87,400.00 0.0M
2025-01-20 88,700.00 88,700.00 87,800.00 88,000.00 0.0M
2025-01-17 88,000.00 88,600.00 88,000.00 88,300.00 0.0M
2025-01-16 88,000.00 88,500.00 88,000.00 88,300.00 0.0M
2025-01-15 87,600.00 88,000.00 87,400.00 88,000.00 0.0M
2025-01-14 88,500.00 88,800.00 87,800.00 87,800.00 0.0M
2025-01-10 89,000.00 89,000.00 88,300.00 88,600.00 0.0M
2025-01-09 89,600.00 89,700.00 88,800.00 89,100.00 0.0M
2025-01-08 90,100.00 90,200.00 89,600.00 89,600.00 0.0M
2025-01-07 90,200.00 90,500.00 89,500.00 89,500.00 0.0M
2025-01-06 90,000.00 90,800.00 89,800.00 90,100.00 0.0M