REIT General Dividend included (TREITDV)

TREITDV
🏛️ Japan →
5,042.67
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 5,042.67 5,042.67 5,042.67 5,042.67 0.0M
2025-09-26 5,135.02 5,135.02 5,135.02 5,135.02 0.0M
2025-09-25 5,100.65 5,100.65 5,100.65 5,100.65 0.0M
2025-09-24 5,089.27 5,089.27 5,089.27 5,089.27 0.0M
2025-09-23 5,091.74 5,091.74 5,091.74 5,091.74 0.0M
2025-09-22 5,091.74 5,091.74 5,091.74 5,091.74 0.0M
2025-09-19 5,095.57 5,095.57 5,095.57 5,095.57 0.0M
2025-09-18 5,110.98 5,110.98 5,110.98 5,110.98 0.0M
2025-09-17 5,123.68 5,123.68 5,123.68 5,123.68 0.0M
2025-09-16 5,146.10 5,146.10 5,146.10 5,146.10 0.0M
2025-09-15 5,112.04 5,112.04 5,112.04 5,112.04 0.0M
2025-09-12 5,112.04 5,112.04 5,112.04 5,112.04 0.0M
2025-09-11 5,051.22 5,051.22 5,051.22 5,051.22 0.0M
2025-09-10 5,031.05 5,031.05 5,031.05 5,031.05 0.0M
2025-09-09 5,027.49 5,027.49 5,027.49 5,027.49 0.0M
2025-09-08 5,001.40 5,001.40 5,001.40 5,001.40 0.0M
2025-09-06 4,984.38 4,984.38 4,984.38 4,984.38 0.0M
2025-09-05 4,984.38 4,984.38 4,984.38 4,984.38 0.0M
2025-09-04 5,000.95 5,000.95 5,000.95 5,000.95 0.0M
2025-09-03 5,025.26 5,025.26 5,025.26 5,025.26 0.0M
2025-09-02 5,080.81 5,080.81 5,080.81 5,080.81 0.0M
2025-09-01 5,096.91 5,096.91 5,096.91 5,096.91 0.0M
2025-08-29 5,058.84 5,058.84 5,058.84 5,058.84 0.0M
2025-08-28 5,075.20 5,075.20 5,075.20 5,075.20 0.0M
2025-08-27 5,084.71 5,084.71 5,084.71 5,084.71 0.0M
2025-08-26 5,020.62 5,020.62 5,020.62 5,020.62 0.0M
2025-08-25 5,052.43 5,052.43 5,052.43 5,052.43 0.0M
2025-08-22 5,036.71 5,036.71 5,036.71 5,036.71 0.0M
2025-08-21 5,042.98 5,042.98 5,042.98 5,042.98 0.0M
2025-08-20 5,064.89 5,064.89 5,064.89 5,064.89 0.0M
2025-08-19 5,042.98 5,042.98 5,042.98 5,042.98 0.0M
2025-08-18 4,991.11 4,991.11 4,991.11 4,991.11 0.0M
2025-08-15 4,970.04 4,970.04 4,970.04 4,970.04 0.0M
2025-08-14 4,958.09 4,958.09 4,958.09 4,958.09 0.0M
2025-08-13 4,966.51 4,966.51 4,966.51 4,966.51 0.0M
2025-08-12 4,994.66 4,994.66 4,994.66 4,994.66 0.0M
2025-08-11 4,965.94 4,965.94 4,965.94 4,965.94 0.0M
2025-08-08 4,965.94 4,965.94 4,965.94 4,965.94 0.0M
2025-08-07 4,973.29 4,973.29 4,973.29 4,973.29 0.0M
2025-08-06 4,963.84 4,963.84 4,963.84 4,963.84 0.0M
2025-08-05 4,923.99 4,923.99 4,923.99 4,923.99 0.0M
2025-08-04 4,899.86 4,899.86 4,899.86 4,899.86 0.0M
2025-08-01 4,888.97 4,888.97 4,888.97 4,888.97 0.0M
2025-07-31 4,868.04 4,868.04 4,868.04 4,868.04 0.0M
2025-07-30 4,867.11 4,867.11 4,867.11 4,867.11 0.0M
2025-07-29 4,814.44 4,814.44 4,814.44 4,814.44 0.0M
2025-07-28 4,783.48 4,783.48 4,783.48 4,783.48 0.0M
2025-07-25 4,763.48 4,763.48 4,763.48 4,763.48 0.0M
2025-07-24 4,747.51 4,747.51 4,747.51 4,747.51 0.0M
2025-07-23 4,739.90 4,739.90 4,739.90 4,739.90 0.0M
2025-07-22 4,740.73 4,740.73 4,740.73 4,740.73 0.0M
2025-07-21 4,726.13 4,726.13 4,726.13 4,726.13 0.0M
2025-07-18 4,726.13 4,726.13 4,726.13 4,726.13 0.0M
2025-07-17 4,745.42 4,745.42 4,745.42 4,745.42 0.0M
2025-07-16 4,731.88 4,731.88 4,731.88 4,731.88 0.0M
2025-07-15 4,712.99 4,712.99 4,712.99 4,712.99 0.0M
2025-07-14 4,719.06 4,719.06 4,719.06 4,719.06 0.0M
2025-07-11 4,684.29 4,684.29 4,684.29 4,684.29 0.0M
2025-07-10 4,664.62 4,664.62 4,664.62 4,664.62 0.0M
2025-07-09 4,644.27 4,644.27 4,644.27 4,644.27 0.0M
2025-07-08 4,661.11 4,661.11 4,661.11 4,661.11 0.0M
2025-07-07 4,705.38 4,705.38 4,705.38 4,705.38 0.0M
2025-07-04 4,656.92 4,656.92 4,656.92 4,656.92 0.0M
2025-07-03 4,659.13 4,659.13 4,659.13 4,659.13 0.0M
2025-07-02 4,654.77 4,654.77 4,654.77 4,654.77 0.0M
2025-07-01 4,637.42 4,637.42 4,637.42 4,637.42 0.0M
2025-06-30 4,637.86 4,637.86 4,637.86 4,637.86 0.0M
2025-06-27 4,668.33 4,668.33 4,668.33 4,668.33 0.0M
2025-06-26 4,666.77 4,666.77 4,666.77 4,666.77 0.0M
2025-06-25 4,662.28 4,662.28 4,662.28 4,662.28 0.0M
2025-06-24 4,665.09 4,665.09 4,665.09 4,665.09 0.0M
2025-06-23 4,660.57 4,660.57 4,660.57 4,660.57 0.0M
2025-06-20 4,637.73 4,637.73 4,637.73 4,637.73 0.0M
2025-06-19 4,643.14 4,643.14 4,643.14 4,643.14 0.0M
2025-06-18 4,634.68 4,634.68 4,634.68 4,634.68 0.0M
2025-06-17 4,652.04 4,652.04 4,652.04 4,652.04 0.0M
2025-06-16 4,627.82 4,627.82 4,627.82 4,627.82 0.0M
2025-06-14 4,628.25 4,628.25 4,628.25 4,628.25 0.0M
2025-06-13 4,628.25 4,628.25 4,628.25 4,628.25 0.0M
2025-06-12 4,591.67 4,591.67 4,591.67 4,591.67 0.0M
2025-06-11 4,578.67 4,578.67 4,578.67 4,578.67 0.0M
2025-06-10 4,540.01 4,540.01 4,540.01 4,540.01 0.0M
2025-06-09 4,527.03 4,527.03 4,527.03 4,527.03 0.0M
2025-06-06 4,556.42 4,556.42 4,556.42 4,556.42 0.0M
2025-06-05 4,539.87 4,539.87 4,539.87 4,539.87 0.0M
2025-06-04 4,523.36 4,523.36 4,523.36 4,523.36 0.0M
2025-06-03 4,532.00 4,532.00 4,532.00 4,532.00 0.0M
2025-06-02 4,530.43 4,530.43 4,530.43 4,530.43 0.0M
2025-05-30 4,509.55 4,509.55 4,509.55 4,509.55 0.0M
2025-05-29 4,518.04 4,518.04 4,518.04 4,518.04 0.0M
2025-05-28 4,525.67 4,525.67 4,525.67 4,525.67 0.0M
2025-05-27 4,495.93 4,495.93 4,495.93 4,495.93 0.0M
2025-05-26 4,472.54 4,472.54 4,472.54 4,472.54 0.0M
2025-05-23 4,451.06 4,451.06 4,451.06 4,451.06 0.0M
2025-05-22 4,438.70 4,438.70 4,438.70 4,438.70 0.0M
2025-05-21 4,435.36 4,435.36 4,435.36 4,435.36 0.0M
2025-05-20 4,442.18 4,442.18 4,442.18 4,442.18 0.0M
2025-05-19 4,464.77 4,464.77 4,464.77 4,464.77 0.0M
2025-05-16 4,486.73 4,486.73 4,486.73 4,486.73 0.0M
2025-05-15 4,486.35 4,486.35 4,486.35 4,486.35 0.0M
2025-05-14 4,485.31 4,485.31 4,485.31 4,485.31 0.0M
2025-05-13 4,465.75 4,465.75 4,465.75 4,465.75 0.0M
2025-05-12 4,524.34 4,524.34 4,524.34 4,524.34 0.0M
2025-05-09 4,485.06 4,485.06 4,485.06 4,485.06 0.0M
2025-05-08 4,460.81 4,460.81 4,460.81 4,460.81 0.0M
2025-05-07 4,495.32 4,495.32 4,495.32 4,495.32 0.0M
2025-05-02 4,529.57 4,529.57 4,529.57 4,529.57 0.0M
2025-05-01 4,492.51 4,492.51 4,492.51 4,492.51 0.0M
2025-04-30 4,432.20 4,432.20 4,432.20 4,432.20 0.0M
2025-04-28 4,413.59 4,413.59 4,413.59 4,413.59 0.0M
2025-04-25 4,394.68 4,394.68 4,394.68 4,394.68 0.0M
2025-04-24 4,398.68 4,398.68 4,398.68 4,398.68 0.0M
2025-04-23 4,439.04 4,439.04 4,439.04 4,439.04 0.0M
2025-04-22 4,447.92 4,447.92 4,447.92 4,447.92 0.0M
2025-04-21 4,432.48 4,432.48 4,432.48 4,432.48 0.0M
2025-04-18 4,426.71 4,426.71 4,426.71 4,426.71 0.0M
2025-04-17 4,424.79 4,424.79 4,424.79 4,424.79 0.0M
2025-04-16 4,420.58 4,420.58 4,420.58 4,420.58 0.0M
2025-04-15 4,394.68 4,394.68 4,394.68 4,394.68 0.0M
2025-04-14 4,418.81 4,418.81 4,418.81 4,418.81 0.0M
2025-04-11 4,404.86 4,404.86 4,404.86 4,404.86 0.0M
2025-04-10 4,386.15 4,386.15 4,386.15 4,386.15 0.0M
2025-04-09 4,301.12 4,301.12 4,301.12 4,301.12 0.0M
2025-04-08 4,309.53 4,309.53 4,309.53 4,309.53 0.0M
2025-04-07 4,216.52 4,216.52 4,216.52 4,216.52 0.0M
2025-04-04 4,350.35 4,350.35 4,350.35 4,350.35 0.0M
2025-04-03 4,339.86 4,339.86 4,339.86 4,339.86 0.0M
2025-04-02 4,350.72 4,350.72 4,350.72 4,350.72 0.0M
2025-04-01 4,385.96 4,385.96 4,385.96 4,385.96 0.0M
2025-03-31 4,364.91 4,364.91 4,364.91 4,364.91 0.0M
2025-03-28 4,446.85 4,446.85 4,446.85 4,446.85 0.0M
2025-03-27 4,458.03 4,458.03 4,458.03 4,458.03 0.0M
2025-03-26 4,433.47 4,433.47 4,433.47 4,433.47 0.0M
2025-03-25 4,400.91 4,400.91 4,400.91 4,400.91 0.0M
2025-03-24 4,400.83 4,400.83 4,400.83 4,400.83 0.0M
2025-03-21 4,385.86 4,385.86 4,385.86 4,385.86 0.0M
2025-03-19 4,372.61 4,372.61 4,372.61 4,372.61 0.0M
2025-03-18 4,371.08 4,371.08 4,371.08 4,371.08 0.0M
2025-03-17 4,328.38 4,328.38 4,328.38 4,328.38 0.0M
2025-03-14 4,312.55 4,312.55 4,312.55 4,312.55 0.0M
2025-03-13 4,287.55 4,287.55 4,287.55 4,287.55 0.0M
2025-03-12 4,260.34 4,260.34 4,260.34 4,260.34 0.0M
2025-03-11 4,235.18 4,235.18 4,235.18 4,235.18 0.0M
2025-03-10 4,240.83 4,240.83 4,240.83 4,240.83 0.0M
2025-03-07 4,259.70 4,259.70 4,259.70 4,259.70 0.0M
2025-03-06 4,296.95 4,296.95 4,296.95 4,296.95 0.0M
2025-03-05 4,295.37 4,295.37 4,295.37 4,295.37 0.0M
2025-03-04 4,304.34 4,304.34 4,304.34 4,304.34 0.0M
2025-03-03 4,346.76 4,346.76 4,346.76 4,346.76 0.0M
2025-02-28 4,379.01 4,379.01 4,379.01 4,379.01 0.0M
2025-02-27 4,380.57 4,380.57 4,380.57 4,380.57 0.0M
2025-02-26 4,339.61 4,339.61 4,339.61 4,339.61 0.0M
2025-02-25 4,310.77 4,310.77 4,310.77 4,310.77 0.0M
2025-02-21 4,296.45 4,296.45 4,296.45 4,296.45 0.0M
2025-02-20 4,307.29 4,307.29 4,307.29 4,307.29 0.0M
2025-02-19 4,307.37 4,307.37 4,307.37 4,307.37 0.0M
2025-02-18 4,308.44 4,308.44 4,308.44 4,308.44 0.0M
2025-02-17 4,305.94 4,305.94 4,305.94 4,305.94 0.0M
2025-02-14 4,290.27 4,290.27 4,290.27 4,290.27 0.0M
2025-02-13 4,282.79 4,282.79 4,282.79 4,282.79 0.0M
2025-02-12 4,247.76 4,247.76 4,247.76 4,247.76 0.0M
2025-02-10 4,245.20 4,245.20 4,245.20 4,245.20 0.0M
2025-02-07 4,279.23 4,279.23 4,279.23 4,279.23 0.0M
2025-02-06 4,311.27 4,311.27 4,311.27 4,311.27 0.0M
2025-02-05 4,299.06 4,299.06 4,299.06 4,299.06 0.0M
2025-02-04 4,316.86 4,316.86 4,316.86 4,316.86 0.0M
2025-02-03 4,320.85 4,320.85 4,320.85 4,320.85 0.0M
2025-01-31 4,353.85 4,353.85 4,353.85 4,353.85 0.0M
2025-01-30 4,359.24 4,359.24 4,359.24 4,359.24 0.0M
2025-01-29 4,369.53 4,369.53 4,369.53 4,369.53 0.0M
2025-01-28 4,351.80 4,351.80 4,351.80 4,351.80 0.0M
2025-01-27 4,301.68 4,301.68 4,301.68 4,301.68 0.0M
2025-01-24 4,225.95 4,225.95 4,225.95 4,225.95 0.0M
2025-01-23 4,164.78 4,164.78 4,164.78 4,164.78 0.0M
2025-01-22 4,169.70 4,169.70 4,169.70 4,169.70 0.0M
2025-01-21 4,166.54 4,166.54 4,166.54 4,166.54 0.0M
2025-01-20 4,170.79 4,170.79 4,170.79 4,170.79 0.0M
2025-01-17 4,181.61 4,181.61 4,181.61 4,181.61 0.0M
2025-01-16 4,179.57 4,179.57 4,179.57 4,179.57 0.0M
2025-01-15 4,173.07 4,173.07 4,173.07 4,173.07 0.0M
2025-01-14 4,169.60 4,169.60 4,169.60 4,169.60 0.0M
2025-01-10 4,194.28 4,194.28 4,194.28 4,194.28 0.0M
2025-01-09 4,199.52 4,199.52 4,199.52 4,199.52 0.0M
2025-01-08 4,209.00 4,209.00 4,209.00 4,209.00 0.0M
2025-01-07 4,222.76 4,222.76 4,222.76 4,222.76 0.0M
2025-01-06 4,253.17 4,253.17 4,253.17 4,253.17 0.0M