iFreeETF Tokyo Stock Exchange REIT Index (1488)

1488
🏛️ Japan →
2,002.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1,960.00 1,964.50 1,951.00 1,951.00 0.0M
2022-12-29 1,960.00 1,962.00 1,944.50 1,946.50 0.0M
2022-12-28 1,947.00 1,957.00 1,940.00 1,950.00 0.0M
2022-12-27 1,944.00 1,944.00 1,925.00 1,942.00 0.0M
2022-12-26 1,929.50 1,937.50 1,917.50 1,932.00 0.0M
2022-12-23 1,959.00 1,959.00 1,919.00 1,929.00 0.1M
2022-12-22 1,944.00 1,952.50 1,926.00 1,952.50 0.0M
2022-12-21 1,908.50 1,944.50 1,897.00 1,926.50 0.2M
2022-12-20 2,000.00 2,000.00 1,880.50 1,898.00 0.6M
2022-12-19 2,026.50 2,026.50 1,994.00 1,996.50 0.0M
2022-12-16 2,003.00 2,029.00 2,001.50 2,026.50 0.3M
2022-12-15 2,004.00 2,004.00 1,990.00 2,003.00 0.1M
2022-12-14 1,993.00 2,001.00 1,982.00 1,996.00 0.0M
2022-12-13 1,996.50 1,996.50 1,977.00 1,982.00 0.0M
2022-12-12 1,987.50 1,988.50 1,980.50 1,985.00 0.0M
2022-12-09 1,995.50 1,997.00 1,985.00 1,987.50 0.0M
2022-12-08 1,990.00 1,999.00 1,976.00 1,995.50 0.0M
2022-12-07 2,004.00 2,004.00 1,992.00 1,996.50 0.0M
2022-12-06 1,986.00 1,999.00 1,985.00 1,999.00 0.0M
2022-12-05 1,993.00 1,993.00 1,980.00 1,989.00 0.0M
2022-12-02 2,027.50 2,027.50 1,985.50 1,988.00 0.0M
2022-12-01 2,025.00 2,035.00 1,996.50 1,996.50 0.1M
2022-11-30 2,050.00 2,050.00 2,027.50 2,034.00 0.0M
2022-11-29 2,046.00 2,046.00 2,032.50 2,043.00 0.0M
2022-11-28 2,036.00 2,036.50 2,025.00 2,035.50 0.0M
2022-11-25 2,033.50 2,034.00 2,022.00 2,023.50 0.0M
2022-11-24 2,025.00 2,030.00 2,015.00 2,025.00 0.0M
2022-11-22 2,034.50 2,034.50 2,008.00 2,010.50 0.0M
2022-11-21 2,016.00 2,033.00 2,015.50 2,025.50 0.0M
2022-11-18 2,019.50 2,019.50 2,005.00 2,013.00 0.0M
2022-11-17 2,003.00 2,016.50 2,003.00 2,008.00 0.0M
2022-11-16 2,009.00 2,010.00 2,000.00 2,004.00 0.0M
2022-11-15 2,016.50 2,016.50 2,001.00 2,004.50 0.2M
2022-11-14 2,031.50 2,031.50 2,004.00 2,011.00 0.0M
2022-11-11 2,049.50 2,049.50 2,029.50 2,035.50 0.0M
2022-11-10 2,004.00 2,012.00 2,002.00 2,009.00 0.0M
2022-11-09 2,018.50 2,018.50 2,005.00 2,005.00 0.0M
2022-11-08 1,996.50 2,011.00 1,996.50 2,006.00 0.0M
2022-11-07 2,025.00 2,025.00 1,990.00 1,997.00 0.0M
2022-11-04 2,025.00 2,036.00 2,005.50 2,013.00 0.0M
2022-11-02 2,063.00 2,063.00 2,020.00 2,029.00 0.0M
2022-11-01 2,035.50 2,060.00 2,017.50 2,058.00 0.0M
2022-10-31 2,027.00 2,044.00 2,017.00 2,030.00 0.0M
2022-10-28 2,009.50 2,026.00 1,999.50 2,019.00 0.0M
2022-10-27 1,998.00 2,013.50 1,976.00 2,011.00 0.0M
2022-10-26 1,945.50 1,990.00 1,929.50 1,985.00 0.0M
2022-10-25 1,917.00 1,926.00 1,908.50 1,926.00 0.0M
2022-10-24 1,930.00 1,930.00 1,907.50 1,910.00 0.0M
2022-10-21 1,929.50 1,929.50 1,910.00 1,917.00 0.0M
2022-10-20 1,923.50 1,926.50 1,917.00 1,925.50 0.0M
2022-10-19 1,935.00 1,935.00 1,921.00 1,923.50 0.1M
2022-10-18 1,962.50 1,962.50 1,932.00 1,938.50 0.0M
2022-10-17 1,965.00 1,965.00 1,933.00 1,946.00 0.0M
2022-10-14 1,988.50 1,988.50 1,958.00 1,962.50 0.0M
2022-10-13 1,992.50 1,992.50 1,958.00 1,964.50 0.0M
2022-10-12 1,983.00 1,992.00 1,983.00 1,991.00 0.0M
2022-10-11 2,004.50 2,004.50 1,981.00 1,984.50 0.0M
2022-10-07 2,017.00 2,017.00 1,990.00 2,000.50 0.0M
2022-10-06 2,032.00 2,032.00 2,008.00 2,016.50 0.0M
2022-10-05 2,048.50 2,048.50 2,022.50 2,025.00 0.0M
2022-10-04 2,044.00 2,044.00 2,025.00 2,035.00 0.0M
2022-10-03 2,018.50 2,018.50 1,980.50 2,006.50 0.0M
2022-09-30 2,002.00 2,008.00 1,964.00 2,002.50 0.0M
2022-09-29 2,012.50 2,012.50 1,989.50 1,995.00 0.0M
2022-09-28 2,005.50 2,011.00 1,960.00 1,972.50 0.1M
2022-09-27 2,044.00 2,044.00 2,003.00 2,004.00 0.0M
2022-09-26 2,060.00 2,062.50 2,032.50 2,032.50 0.1M
2022-09-22 2,065.00 2,074.00 2,050.00 2,069.50 0.1M
2022-09-21 2,079.00 2,079.00 2,065.50 2,065.50 0.0M
2022-09-20 2,092.50 2,092.50 2,071.00 2,071.00 0.0M
2022-09-16 2,062.00 2,087.50 2,062.00 2,086.00 0.0M
2022-09-15 2,073.00 2,073.50 2,063.50 2,067.50 0.0M
2022-09-14 2,078.50 2,082.50 2,071.00 2,073.00 0.2M
2022-09-13 2,097.00 2,097.00 2,081.00 2,088.50 0.0M
2022-09-12 2,083.00 2,091.00 2,082.50 2,084.50 0.2M
2022-09-09 2,087.50 2,087.50 2,069.50 2,080.50 0.0M
2022-09-08 2,087.50 2,087.50 2,069.00 2,069.00 0.0M
2022-09-07 2,072.00 2,081.00 2,072.00 2,077.00 0.0M
2022-09-06 2,073.00 2,078.00 2,069.50 2,071.50 0.0M
2022-09-05 2,067.00 2,080.50 2,064.00 2,071.50 0.0M
2022-09-02 2,091.00 2,091.00 2,064.50 2,066.50 0.0M
2022-09-01 2,101.00 2,107.00 2,065.00 2,094.50 0.0M
2022-08-31 2,119.50 2,123.00 2,106.00 2,113.50 0.1M
2022-08-30 2,097.00 2,119.50 2,097.00 2,118.50 0.0M
2022-08-29 2,097.00 2,103.00 2,080.00 2,098.00 0.0M
2022-08-26 2,092.50 2,103.00 2,090.00 2,099.00 0.2M
2022-08-25 2,084.50 2,090.00 2,084.00 2,084.50 0.0M
2022-08-24 2,080.00 2,089.50 2,075.50 2,075.50 0.1M
2022-08-23 2,094.50 2,094.50 2,080.00 2,080.00 0.1M
2022-08-22 2,101.00 2,101.00 2,090.00 2,095.00 0.0M
2022-08-19 2,104.00 2,108.00 2,097.00 2,107.00 0.0M
2022-08-18 2,103.50 2,103.50 2,084.50 2,099.00 0.0M
2022-08-17 2,106.50 2,106.50 2,090.50 2,094.50 0.0M
2022-08-16 2,096.50 2,101.50 2,088.50 2,101.50 0.2M
2022-08-15 2,095.00 2,095.00 2,080.00 2,089.50 0.0M
2022-08-12 2,087.50 2,092.00 2,077.00 2,092.00 0.2M
2022-08-10 2,087.00 2,088.00 2,073.00 2,077.50 0.0M
2022-08-09 2,086.50 2,086.50 2,078.00 2,079.00 0.0M
2022-08-08 2,081.50 2,088.00 2,077.00 2,087.00 0.0M
2022-08-05 2,095.00 2,095.00 2,079.50 2,087.00 0.0M
2022-08-04 2,088.50 2,095.00 2,082.00 2,088.00 0.0M
2022-08-03 2,090.50 2,098.00 2,066.00 2,084.00 0.0M
2022-08-02 2,105.00 2,105.00 2,080.00 2,083.00 0.0M
2022-08-01 2,092.00 2,103.50 2,087.00 2,099.00 0.1M
2022-07-29 2,071.50 2,085.00 2,071.50 2,085.00 0.0M
2022-07-28 2,067.00 2,069.50 2,059.50 2,069.50 0.0M
2022-07-27 2,058.00 2,066.50 2,057.00 2,066.00 0.0M
2022-07-26 2,065.50 2,067.00 2,045.50 2,058.00 0.0M
2022-07-25 2,068.00 2,068.50 2,057.00 2,058.00 0.1M
2022-07-22 2,050.00 2,058.50 2,047.50 2,056.00 0.0M
2022-07-21 2,036.50 2,049.00 2,035.50 2,046.00 0.0M
2022-07-20 2,045.00 2,045.00 2,012.00 2,032.00 0.0M
2022-07-19 2,029.50 2,043.50 2,028.00 2,034.00 0.0M
2022-07-15 2,027.00 2,030.00 2,014.00 2,020.00 0.0M
2022-07-14 2,016.00 2,024.50 2,013.50 2,023.00 0.0M
2022-07-13 2,028.50 2,033.00 2,025.00 2,025.50 0.0M
2022-07-12 2,030.00 2,030.00 2,014.00 2,027.50 0.0M
2022-07-11 2,029.00 2,029.00 2,016.00 2,025.50 0.0M
2022-07-08 2,030.00 2,030.00 2,006.50 2,008.00 0.0M
2022-07-07 2,020.00 2,029.00 2,014.50 2,024.50 0.0M
2022-07-06 2,027.50 2,030.00 2,006.00 2,006.00 0.0M
2022-07-05 2,027.50 2,027.50 2,019.00 2,027.00 0.0M
2022-07-04 2,024.50 2,027.50 2,007.00 2,027.50 0.0M
2022-07-01 2,033.00 2,033.00 1,990.50 2,005.00 0.0M
2022-06-30 2,034.00 2,037.00 2,020.00 2,027.50 0.0M
2022-06-29 2,016.00 2,030.00 2,010.50 2,030.00 0.0M
2022-06-28 2,008.00 2,021.00 1,990.50 2,017.00 0.0M
2022-06-27 1,981.00 1,992.50 1,973.50 1,985.50 0.0M
2022-06-24 1,962.00 1,968.00 1,953.00 1,960.00 0.0M
2022-06-23 1,956.50 1,985.00 1,950.00 1,961.50 0.0M
2022-06-22 1,979.00 1,979.00 1,951.00 1,954.50 0.0M
2022-06-21 1,980.00 1,980.00 1,955.50 1,971.50 0.1M
2022-06-20 1,987.00 1,987.00 1,944.00 1,963.00 0.0M
2022-06-17 1,959.00 1,982.50 1,935.00 1,975.00 0.1M
2022-06-16 1,957.00 1,990.00 1,954.00 1,966.50 0.1M
2022-06-15 2,008.00 2,008.00 1,928.00 1,947.50 0.3M
2022-06-14 2,045.00 2,045.00 1,983.00 1,994.00 0.1M
2022-06-13 2,066.50 2,066.50 2,040.00 2,048.50 0.1M
2022-06-10 2,089.00 2,089.00 2,060.50 2,066.50 0.0M
2022-06-09 2,075.00 2,079.00 2,067.00 2,079.00 0.0M
2022-06-08 2,068.00 2,075.00 2,064.50 2,075.00 0.0M
2022-06-07 2,066.50 2,069.00 2,060.00 2,066.50 0.0M
2022-06-06 2,058.50 2,068.00 2,051.50 2,063.50 0.0M
2022-06-03 2,065.00 2,070.00 2,055.50 2,055.50 0.0M
2022-06-02 2,060.00 2,063.50 2,051.00 2,063.50 0.1M
2022-06-01 2,075.00 2,076.00 2,064.00 2,075.00 0.1M
2022-05-31 2,060.00 2,071.50 2,057.00 2,071.50 0.1M
2022-05-30 2,056.50 2,067.00 2,056.50 2,066.00 0.0M
2022-05-27 2,059.50 2,060.00 2,026.50 2,048.00 0.1M
2022-05-26 2,054.50 2,054.50 2,043.50 2,044.50 0.0M
2022-05-25 2,038.50 2,055.00 2,038.50 2,053.00 0.0M
2022-05-24 2,051.50 2,051.50 2,026.00 2,035.50 0.3M
2022-05-23 2,046.50 2,056.00 2,045.00 2,052.00 0.2M
2022-05-20 2,066.00 2,066.00 2,042.00 2,045.00 0.3M
2022-05-19 2,036.00 2,051.00 2,033.00 2,044.50 0.3M
2022-05-18 2,040.00 2,052.50 2,033.50 2,044.50 0.0M
2022-05-17 2,036.00 2,038.50 2,021.00 2,036.50 0.2M
2022-05-16 2,050.00 2,050.00 2,015.00 2,031.00 0.2M
2022-05-13 2,003.50 2,040.00 2,003.50 2,030.50 0.1M
2022-05-12 1,989.00 2,019.50 1,989.00 2,003.00 0.1M
2022-05-11 2,029.00 2,032.50 1,994.00 1,998.00 0.3M
2022-05-10 2,033.50 2,036.00 2,015.00 2,020.00 0.2M
2022-05-09 2,046.00 2,053.00 2,033.50 2,033.50 0.1M
2022-05-06 2,050.00 2,055.00 2,038.50 2,049.50 0.0M
2022-05-02 2,049.00 2,056.00 2,011.00 2,043.50 0.1M
2022-04-28 2,058.00 2,064.00 2,040.00 2,041.50 0.0M
2022-04-27 2,044.00 2,064.50 2,039.00 2,054.50 0.0M
2022-04-26 2,050.00 2,068.00 2,043.00 2,043.50 0.0M
2022-04-25 2,049.00 2,050.50 2,027.50 2,046.00 0.0M
2022-04-22 2,042.50 2,054.50 2,030.50 2,047.50 0.0M
2022-04-21 2,030.00 2,051.00 2,030.00 2,045.50 0.1M
2022-04-20 2,040.50 2,043.00 2,015.50 2,026.50 0.0M
2022-04-19 2,059.00 2,059.00 2,030.00 2,038.50 0.0M
2022-04-18 2,050.50 2,056.00 2,043.00 2,056.00 0.0M
2022-04-15 2,062.00 2,062.00 2,042.00 2,048.00 0.0M
2022-04-14 2,045.50 2,052.50 2,031.50 2,049.50 0.0M
2022-04-13 2,043.50 2,046.50 2,035.00 2,040.00 0.0M
2022-04-12 2,040.50 2,053.50 2,036.50 2,036.50 0.1M
2022-04-11 2,028.00 2,052.00 2,028.00 2,043.00 0.1M
2022-04-08 2,053.00 2,061.00 2,029.00 2,031.50 0.1M
2022-04-07 2,067.00 2,067.00 2,045.50 2,051.00 0.1M
2022-04-06 2,073.50 2,077.50 2,063.50 2,065.50 0.1M
2022-04-05 2,080.00 2,080.00 2,062.00 2,073.00 0.1M
2022-04-04 2,109.00 2,111.00 2,044.00 2,073.50 0.0M
2022-04-01 2,060.50 2,085.00 2,025.50 2,085.00 0.3M
2022-03-31 2,051.50 2,072.00 2,043.00 2,060.00 0.2M
2022-03-30 2,101.00 2,105.00 2,018.50 2,044.00 0.0M
2022-03-29 2,050.00 2,079.50 2,050.00 2,071.50 0.1M
2022-03-28 2,027.00 2,048.00 2,018.00 2,040.00 0.0M
2022-03-25 2,044.00 2,044.00 2,016.00 2,019.50 0.0M
2022-03-24 2,008.00 2,038.00 1,996.00 2,037.00 0.1M
2022-03-23 2,033.00 2,033.00 1,994.50 2,013.50 0.1M
2022-03-22 1,983.00 2,031.00 1,962.00 2,021.50 0.0M
2022-03-18 1,959.50 1,985.50 1,959.50 1,985.50 0.1M
2022-03-17 1,946.00 1,958.00 1,938.50 1,956.50 0.0M
2022-03-16 1,913.50 1,948.50 1,907.50 1,946.00 0.0M
2022-03-15 1,921.00 1,930.00 1,900.50 1,907.00 0.0M
2022-03-14 1,927.50 1,941.00 1,919.50 1,922.00 0.0M
2022-03-11 1,950.00 1,966.00 1,925.00 1,928.50 0.1M
2022-03-10 1,934.50 1,947.50 1,917.00 1,940.50 0.1M
2022-03-09 1,928.00 1,931.00 1,895.00 1,896.00 0.1M
2022-03-08 1,936.00 1,937.50 1,914.50 1,919.00 0.1M
2022-03-07 1,937.00 1,943.00 1,918.00 1,931.50 0.0M
2022-03-04 1,956.50 1,956.50 1,923.00 1,943.50 0.0M
2022-03-03 1,955.00 1,959.00 1,944.00 1,948.00 0.0M
2022-03-02 1,974.50 1,982.50 1,950.00 1,979.00 0.1M
2022-03-01 1,955.50 1,974.50 1,955.00 1,964.50 0.0M
2022-02-28 1,949.50 1,955.00 1,923.00 1,952.50 0.0M
2022-02-25 1,935.00 1,940.00 1,915.00 1,940.00 0.2M
2022-02-24 1,959.00 1,966.00 1,905.00 1,944.00 0.0M
2022-02-22 1,973.00 1,973.00 1,912.50 1,933.00 0.1M
2022-02-21 1,966.50 1,969.00 1,956.50 1,960.00 0.0M
2022-02-18 1,966.50 1,972.50 1,950.00 1,972.50 0.0M
2022-02-17 1,966.00 1,977.00 1,955.00 1,977.00 0.0M
2022-02-16 1,950.00 1,968.50 1,934.00 1,965.00 0.0M
2022-02-15 1,957.00 1,967.00 1,922.00 1,927.50 0.0M
2022-02-14 1,959.50 1,980.00 1,952.00 1,958.50 0.0M
2022-02-10 1,986.00 1,997.50 1,961.50 1,991.00 0.0M
2022-02-09 1,936.50 1,976.50 1,913.00 1,971.50 0.1M
2022-02-08 1,970.00 1,981.00 1,931.00 1,932.50 0.1M
2022-02-07 1,992.50 1,993.00 1,966.00 1,971.00 0.1M
2022-02-04 2,011.00 2,022.50 1,995.00 2,001.00 0.1M
2022-02-03 2,000.00 2,020.00 1,991.00 2,005.50 0.0M
2022-02-02 2,009.00 2,009.00 1,983.50 1,997.50 0.0M
2022-02-01 2,037.00 2,038.00 1,977.00 1,990.50 0.2M
2022-01-31 2,024.00 2,037.00 2,010.00 2,018.50 0.1M
2022-01-28 2,006.50 2,008.00 1,970.50 2,007.00 0.0M
2022-01-27 1,975.00 1,994.00 1,931.00 1,992.50 0.1M
2022-01-26 1,970.00 1,970.00 1,934.00 1,968.00 0.1M
2022-01-25 1,970.00 1,970.00 1,926.50 1,938.00 0.0M
2022-01-24 1,953.00 1,962.50 1,910.00 1,955.00 0.1M
2022-01-21 1,909.00 1,947.00 1,843.00 1,943.50 0.2M
2022-01-20 1,951.50 1,959.00 1,900.00 1,910.50 0.2M
2022-01-19 2,023.50 2,023.50 1,947.00 1,952.00 0.3M
2022-01-18 2,038.50 2,047.50 2,023.00 2,024.50 0.1M
2022-01-17 2,051.00 2,059.50 2,039.00 2,039.50 0.2M
2022-01-14 2,070.00 2,070.00 2,054.50 2,059.50 0.2M
2022-01-13 2,071.00 2,080.50 2,065.00 2,066.50 0.0M
2022-01-12 2,069.50 2,081.50 2,068.00 2,069.50 0.0M
2022-01-11 2,088.00 2,093.50 2,069.50 2,074.00 0.1M
2022-01-07 2,087.00 2,101.00 2,080.00 2,083.50 0.1M
2022-01-06 2,104.50 2,105.00 2,089.00 2,092.00 0.1M
2022-01-05 2,145.00 2,145.00 2,104.50 2,104.50 0.2M
2022-01-04 2,143.00 2,147.50 2,120.00 2,145.00 0.1M