TSE REIT Residential Excluding Dividend (TREITR)

TREITR
🏛️ Japan →
3,140.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 3,135.23 3,135.23 3,129.20 3,129.20 0.0K
09:05 3,129.20 3,130.83 3,127.71 3,130.38 0.0K
09:10 3,130.49 3,130.49 3,129.21 3,130.42 0.0K
09:15 3,131.08 3,131.62 3,127.95 3,127.95 0.0K
09:20 3,127.95 3,128.79 3,126.85 3,128.16 0.0K
09:25 3,128.54 3,129.19 3,128.32 3,128.71 0.0K
09:30 3,128.53 3,128.60 3,126.76 3,127.91 0.0K
09:35 3,128.06 3,128.75 3,127.37 3,127.82 0.0K
09:40 3,127.82 3,127.82 3,126.94 3,127.40 0.0K
09:45 3,127.40 3,127.44 3,126.70 3,126.70 0.0K
09:50 3,126.70 3,127.02 3,126.04 3,126.04 0.0K
09:55 3,126.04 3,127.77 3,126.04 3,127.63 0.0K
10:00 3,127.63 3,127.63 3,127.18 3,127.18 0.0K
10:05 3,126.21 3,127.13 3,126.00 3,126.00 0.0K
10:10 3,126.66 3,127.64 3,125.68 3,126.66 0.0K
10:15 3,127.31 3,129.03 3,127.31 3,129.03 0.0K
10:20 3,129.03 3,130.16 3,128.88 3,129.50 0.0K
10:25 3,129.50 3,130.30 3,128.90 3,129.12 0.0K
10:30 3,128.79 3,128.79 3,127.61 3,128.75 0.0K
10:35 3,128.37 3,129.35 3,128.37 3,128.91 0.0K
10:40 3,128.91 3,128.91 3,127.87 3,128.19 0.0K
10:45 3,128.25 3,132.44 3,127.90 3,131.79 0.0K
10:50 3,131.79 3,132.48 3,131.79 3,132.48 0.0K
10:55 3,132.48 3,132.94 3,130.82 3,131.69 0.0K
11:00 3,131.86 3,132.71 3,130.86 3,132.71 0.0K
11:05 3,133.08 3,135.37 3,132.43 3,134.97 0.0K
11:10 3,134.97 3,135.41 3,133.72 3,133.72 0.0K
11:15 3,133.72 3,134.35 3,133.57 3,134.00 0.0K
11:20 3,134.25 3,134.69 3,133.40 3,134.69 0.0K
11:25 3,134.04 3,134.69 3,130.02 3,130.02 0.0K
11:30 3,129.24 3,129.59 3,129.24 3,129.59 0.0K
12:30 3,129.80 3,131.71 3,129.02 3,131.71 0.0K
12:35 3,130.99 3,131.10 3,129.44 3,129.76 0.0K
12:40 3,129.87 3,130.53 3,128.13 3,128.13 0.0K
12:45 3,127.61 3,130.93 3,127.61 3,130.93 0.0K
12:50 3,131.05 3,133.92 3,131.05 3,133.92 0.0K
12:55 3,133.92 3,134.47 3,133.39 3,133.39 0.0K
13:00 3,133.72 3,133.76 3,131.53 3,131.67 0.0K
13:05 3,131.67 3,131.75 3,130.97 3,131.75 0.0K
13:10 3,131.75 3,132.85 3,131.75 3,132.85 0.0K
13:15 3,133.50 3,135.76 3,133.22 3,135.39 0.0K
13:20 3,135.39 3,135.83 3,132.19 3,132.51 0.0K
13:25 3,132.43 3,133.46 3,132.24 3,133.46 0.0K
13:30 3,133.46 3,134.26 3,133.32 3,133.81 0.0K
13:35 3,133.81 3,134.37 3,133.43 3,134.37 0.0K
13:40 3,134.37 3,136.87 3,134.37 3,136.87 0.0K
13:45 3,136.90 3,137.92 3,136.88 3,137.92 0.0K
13:50 3,137.92 3,137.92 3,135.56 3,135.95 0.0K
13:55 3,136.09 3,136.23 3,135.79 3,136.06 0.0K
14:00 3,136.20 3,136.90 3,135.95 3,136.86 0.0K
14:05 3,136.86 3,136.92 3,136.27 3,136.79 0.0K
14:10 3,136.79 3,137.89 3,136.57 3,136.77 0.0K
14:15 3,136.63 3,137.08 3,135.62 3,136.05 0.0K
14:20 3,136.10 3,137.75 3,136.10 3,136.22 0.0K
14:25 3,136.22 3,137.81 3,135.80 3,135.80 0.0K
14:30 3,135.35 3,137.74 3,135.35 3,137.57 0.0K
14:35 3,137.57 3,137.57 3,134.48 3,136.43 0.0K
14:40 3,136.43 3,136.87 3,135.77 3,136.15 0.0K
14:45 3,136.84 3,138.32 3,136.81 3,137.15 0.0K
14:50 3,137.15 3,137.55 3,136.69 3,137.55 0.0K
14:55 3,137.17 3,139.14 3,137.05 3,138.55 0.0K
15:00 3,138.89 3,140.53 3,137.36 3,137.36 0.0K
15:05 3,137.00 3,137.86 3,136.03 3,136.72 0.0K
15:10 3,136.79 3,136.86 3,135.13 3,136.06 0.0K
15:15 3,135.41 3,136.22 3,133.30 3,135.27 0.0K
15:20 3,135.27 3,136.61 3,134.95 3,135.24 0.0K
15:25 3,134.29 3,134.29 3,129.28 3,129.28 0.0K
15:30 3,129.28 3,140.69 3,129.28 3,140.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,135.23 3,140.69 3,125.68 3,140.69 0.0M
2025-09-25 3,123.46 3,129.34 3,109.60 3,117.73 0.0M
2025-09-24 3,125.30 3,125.30 3,106.37 3,120.65 0.0M
2025-09-22 3,104.80 3,127.06 3,101.06 3,115.04 0.0M
2025-09-19 3,119.05 3,133.65 3,089.67 3,102.79 0.0M
2025-09-18 3,114.59 3,122.20 3,110.79 3,115.41 0.0M
2025-09-17 3,115.80 3,128.98 3,093.19 3,116.84 0.0M
2025-09-16 3,094.65 3,108.95 3,075.69 3,108.95 0.0M
2025-09-12 3,055.82 3,086.82 3,054.06 3,086.82 0.0M
2025-09-11 3,036.71 3,056.21 3,034.94 3,048.93 0.0M
2025-09-10 3,023.62 3,035.29 3,016.52 3,035.29 0.0M
2025-09-09 3,015.67 3,033.30 3,010.52 3,033.30 0.0M
2025-09-08 3,004.18 3,023.68 3,002.01 3,009.04 0.0M
2025-09-05 2,998.40 3,001.37 2,985.70 2,997.84 0.0M
2025-09-04 3,010.04 3,014.23 2,983.71 3,002.89 0.0M
2025-09-03 3,042.71 3,042.71 2,998.55 3,010.58 0.0M
2025-09-02 3,047.69 3,051.08 3,034.24 3,045.58 0.0M
2025-09-01 3,033.86 3,055.22 3,031.33 3,051.86 0.0M
2025-08-29 3,028.42 3,040.14 3,026.29 3,028.77 0.0M
2025-08-28 3,032.89 3,039.18 3,017.27 3,028.71 0.0M
2025-08-27 3,014.76 3,046.12 3,013.90 3,041.58 0.0M
2025-08-26 3,033.08 3,038.30 3,006.42 3,007.92 0.0M
2025-08-25 3,038.75 3,040.15 3,023.44 3,036.01 0.0M
2025-08-22 3,031.91 3,036.25 3,024.51 3,031.14 0.0M
2025-08-21 3,041.89 3,045.33 3,024.30 3,024.30 0.0M
2025-08-20 3,027.71 3,042.56 3,021.16 3,036.66 0.0M
2025-08-19 2,985.28 3,026.08 2,984.90 3,025.10 0.0M
2025-08-18 2,981.30 2,991.21 2,977.68 2,985.37 0.0M
2025-08-15 2,973.93 2,983.34 2,969.68 2,976.85 0.0M
2025-08-14 2,969.29 2,988.09 2,967.04 2,975.88 0.0M
2025-08-13 2,991.43 2,995.17 2,967.64 2,971.87 0.0M
2025-08-12 2,984.07 2,994.10 2,965.63 2,989.14 0.0M
2025-08-08 2,979.88 2,982.95 2,957.52 2,970.59 0.0M
2025-08-07 2,993.86 2,997.29 2,971.46 2,976.23 0.0M
2025-08-06 2,948.72 2,990.56 2,946.92 2,979.46 0.0M
2025-08-05 2,940.73 2,953.59 2,937.36 2,949.43 0.0M
2025-08-04 2,911.71 2,941.24 2,911.71 2,939.93 0.0M
2025-08-01 2,904.55 2,921.64 2,895.14 2,918.63 0.0M
2025-07-31 2,908.45 2,913.70 2,900.93 2,900.93 0.0M
2025-07-30 2,876.25 2,917.77 2,876.25 2,911.05 0.0M
2025-07-29 2,877.49 2,885.64 2,868.01 2,884.23 0.0M
2025-07-28 2,864.76 2,894.66 2,861.69 2,875.32 0.0M
2025-07-25 2,850.46 2,864.85 2,850.31 2,859.28 0.0M
2025-07-24 2,853.73 2,863.78 2,846.06 2,852.01 0.0M
2025-07-23 2,852.73 2,862.21 2,845.91 2,845.91 0.0M
2025-07-22 2,859.95 2,862.69 2,834.58 2,848.84 0.0M
2025-07-18 2,856.42 2,864.56 2,850.78 2,850.78 0.0M
2025-07-17 2,849.47 2,861.99 2,845.77 2,859.07 0.0M
2025-07-16 2,843.76 2,858.31 2,843.30 2,851.52 0.0M
2025-07-15 2,846.27 2,854.08 2,834.72 2,844.98 0.0M
2025-07-14 2,832.75 2,847.02 2,828.66 2,846.64 0.0M
2025-07-11 2,835.92 2,838.02 2,816.90 2,824.05 0.0M
2025-07-10 2,820.05 2,831.01 2,817.83 2,828.57 0.0M
2025-07-09 2,823.65 2,830.78 2,819.02 2,819.02 0.0M
2025-07-08 2,833.71 2,838.69 2,821.24 2,821.24 0.0M
2025-07-07 2,813.46 2,832.58 2,811.96 2,832.58 0.0M
2025-07-04 2,814.41 2,815.55 2,804.09 2,804.09 0.0M
2025-07-03 2,807.70 2,818.60 2,807.36 2,814.12 0.0M
2025-07-02 2,799.82 2,819.31 2,796.63 2,806.80 0.0M
2025-07-01 2,789.75 2,797.80 2,785.83 2,793.88 0.0M
2025-06-30 2,812.28 2,817.50 2,793.80 2,793.84 0.0M
2025-06-27 2,814.03 2,821.97 2,807.97 2,814.98 0.0M
2025-06-26 2,814.83 2,816.81 2,793.27 2,813.44 0.0M
2025-06-25 2,819.20 2,819.20 2,807.85 2,809.28 0.0M
2025-06-24 2,826.28 2,826.28 2,806.98 2,811.95 0.0M
2025-06-23 2,802.72 2,826.22 2,802.69 2,816.97 0.0M
2025-06-20 2,800.60 2,805.62 2,789.24 2,804.47 0.0M
2025-06-19 2,806.69 2,811.68 2,802.68 2,806.78 0.0M
2025-06-18 2,815.19 2,818.14 2,803.60 2,805.01 0.0M
2025-06-17 2,806.39 2,821.90 2,787.05 2,815.67 0.0M
2025-06-16 2,821.74 2,844.96 2,802.64 2,811.18 0.0M
2025-06-14 2,781.93 2,822.38 2,822.38 2,822.38 0.0M
2025-06-13 2,781.93 2,822.38 2,781.93 2,822.38 0.0M
2025-06-12 2,789.57 2,797.47 2,783.65 2,797.47 0.0M
2025-06-11 2,766.09 2,790.48 2,762.55 2,786.93 0.0M
2025-06-10 2,747.81 2,769.30 2,747.81 2,759.05 0.0M
2025-06-09 2,768.63 2,771.11 2,749.14 2,749.14 0.0M
2025-06-06 2,756.14 2,765.32 2,753.45 2,765.32 0.0M
2025-06-05 2,748.71 2,754.60 2,738.77 2,754.60 0.0M
2025-06-04 2,765.66 2,770.52 2,756.69 2,756.69 0.0M
2025-06-03 2,755.03 2,768.46 2,745.41 2,768.46 0.0M
2025-06-02 2,756.33 2,764.64 2,750.41 2,764.64 0.0M
2025-05-30 2,750.52 2,760.79 2,744.92 2,751.15 0.0M
2025-05-29 2,769.34 2,774.99 2,748.94 2,755.49 0.0M
2025-05-28 2,755.27 2,777.03 2,753.20 2,775.67 0.0M
2025-05-27 2,741.36 2,752.04 2,741.07 2,748.48 0.0M
2025-05-26 2,737.84 2,748.74 2,733.32 2,736.17 0.0M
2025-05-23 2,712.03 2,730.67 2,712.03 2,727.25 0.0M
2025-05-22 2,705.71 2,712.33 2,698.85 2,712.33 0.0M
2025-05-21 2,717.14 2,718.79 2,700.91 2,708.26 0.0M
2025-05-20 2,732.21 2,732.73 2,707.06 2,712.60 0.0M
2025-05-19 2,740.32 2,740.98 2,719.56 2,736.05 0.0M
2025-05-16 2,749.25 2,758.50 2,735.97 2,746.27 0.0M
2025-05-15 2,748.27 2,757.25 2,733.76 2,746.60 0.0M
2025-05-14 2,743.54 2,751.90 2,727.39 2,751.90 0.0M
2025-05-13 2,784.45 2,784.45 2,737.66 2,743.24 0.0M
2025-05-12 2,775.37 2,790.87 2,771.68 2,790.87 0.0M
2025-05-09 2,755.32 2,770.19 2,743.16 2,770.19 0.0M
2025-05-08 2,787.83 2,789.16 2,752.41 2,752.41 0.0M
2025-05-07 2,795.45 2,798.38 2,762.21 2,784.16 0.0M
2025-05-02 2,767.55 2,793.17 2,764.92 2,787.99 0.0M
2025-05-01 2,737.15 2,769.56 2,730.49 2,768.01 0.0M
2025-04-30 2,714.19 2,735.29 2,708.83 2,734.13 0.0M
2025-04-28 2,719.57 2,732.22 2,713.39 2,725.20 0.0M
2025-04-25 2,746.06 2,750.45 2,729.63 2,738.14 0.0M
2025-04-24 2,772.04 2,774.42 2,739.69 2,739.69 0.0M
2025-04-23 2,796.17 2,800.57 2,768.55 2,772.24 0.0M
2025-04-22 2,775.87 2,791.11 2,774.44 2,784.37 0.0M
2025-04-21 2,756.57 2,785.93 2,756.57 2,781.70 0.0M
2025-04-18 2,755.23 2,773.06 2,751.63 2,757.27 0.0M
2025-04-17 2,760.96 2,773.09 2,743.38 2,757.64 0.0M
2025-04-16 2,755.45 2,762.95 2,740.41 2,757.93 0.0M
2025-04-15 2,759.32 2,766.07 2,741.60 2,748.39 0.0M
2025-04-14 2,750.84 2,780.03 2,744.56 2,756.70 0.0M
2025-04-11 2,693.21 2,743.20 2,690.27 2,740.48 0.0M
2025-04-10 2,675.92 2,738.38 2,670.12 2,713.67 0.0M
2025-04-09 2,679.53 2,687.80 2,653.45 2,681.10 0.0M
2025-04-08 2,654.54 2,714.04 2,653.54 2,688.77 0.0M
2025-04-07 2,639.55 2,676.82 2,589.65 2,621.19 0.0M
2025-04-04 2,671.17 2,692.25 2,663.34 2,684.90 0.0M
2025-04-03 2,647.32 2,670.35 2,629.52 2,670.35 0.0M
2025-04-02 2,689.75 2,689.75 2,650.63 2,660.60 0.0M
2025-04-01 2,701.21 2,711.23 2,680.22 2,686.88 0.0M
2025-03-31 2,731.22 2,731.22 2,681.18 2,681.18 0.0M
2025-03-28 2,738.54 2,742.14 2,722.83 2,742.14 0.0M
2025-03-27 2,746.22 2,763.13 2,742.94 2,759.25 0.0M
2025-03-26 2,731.27 2,750.89 2,723.23 2,750.89 0.0M
2025-03-25 2,742.64 2,760.59 2,731.45 2,731.45 0.0M
2025-03-24 2,731.00 2,745.97 2,729.85 2,737.03 0.0M
2025-03-21 2,729.48 2,744.94 2,713.91 2,720.74 0.0M
2025-03-19 2,737.84 2,750.69 2,729.39 2,731.39 0.0M
2025-03-18 2,720.27 2,746.53 2,719.05 2,743.63 0.0M
2025-03-17 2,720.71 2,727.36 2,710.50 2,713.62 0.0M
2025-03-14 2,703.39 2,717.85 2,701.47 2,715.07 0.0M
2025-03-13 2,682.13 2,707.81 2,682.13 2,697.41 0.0M
2025-03-12 2,670.79 2,699.20 2,667.13 2,686.94 0.0M
2025-03-11 2,659.42 2,686.27 2,659.42 2,676.47 0.0M
2025-03-10 2,663.13 2,676.34 2,651.87 2,651.87 0.0M
2025-03-07 2,671.89 2,675.74 2,658.57 2,659.43 0.0M
2025-03-06 2,669.63 2,680.83 2,666.21 2,672.89 0.0M
2025-03-05 2,677.18 2,683.00 2,661.16 2,665.81 0.0M
2025-03-04 2,706.90 2,713.42 2,669.24 2,669.24 0.0M
2025-03-03 2,716.34 2,728.50 2,697.78 2,701.04 0.0M
2025-02-28 2,720.61 2,742.35 2,698.26 2,698.26 0.0M
2025-02-27 2,706.54 2,735.34 2,703.84 2,732.56 0.0M
2025-02-26 2,718.35 2,725.04 2,692.60 2,722.23 0.0M
2025-02-25 2,705.47 2,714.84 2,698.24 2,707.10 0.0M
2025-02-21 2,684.29 2,694.71 2,676.75 2,690.78 0.0M
2025-02-20 2,683.16 2,683.16 2,669.51 2,676.76 0.0M
2025-02-19 2,683.01 2,696.70 2,678.27 2,681.37 0.0M
2025-02-18 2,680.15 2,688.28 2,671.10 2,672.44 0.0M
2025-02-17 2,667.94 2,676.55 2,657.60 2,675.61 0.0M
2025-02-14 2,665.31 2,675.81 2,659.31 2,664.53 0.0M
2025-02-13 2,656.66 2,667.80 2,651.14 2,667.11 0.0M
2025-02-12 2,641.54 2,654.79 2,635.08 2,650.93 0.0M
2025-02-10 2,659.70 2,661.37 2,632.36 2,640.70 0.0M
2025-02-07 2,670.80 2,670.80 2,653.28 2,657.02 0.0M
2025-02-06 2,682.01 2,692.48 2,672.90 2,679.06 0.0M
2025-02-05 2,682.73 2,684.79 2,671.59 2,676.13 0.0M
2025-02-04 2,705.48 2,708.71 2,677.37 2,688.62 0.0M
2025-02-03 2,729.05 2,733.91 2,695.98 2,695.98 0.0M
2025-01-31 2,745.77 2,745.77 2,726.37 2,726.37 0.0M
2025-01-30 2,748.56 2,754.64 2,732.54 2,746.48 0.0M
2025-01-29 2,741.87 2,762.51 2,741.87 2,759.87 0.0M
2025-01-28 2,726.53 2,768.90 2,726.53 2,747.57 0.0M
2025-01-27 2,714.12 2,736.64 2,714.12 2,731.01 0.0M
2025-01-24 2,683.70 2,720.79 2,681.71 2,699.00 0.0M
2025-01-23 2,689.54 2,689.54 2,669.80 2,680.99 0.0M
2025-01-22 2,699.82 2,700.68 2,686.78 2,687.38 0.0M
2025-01-21 2,702.35 2,706.68 2,689.50 2,690.96 0.0M
2025-01-20 2,704.30 2,710.19 2,691.43 2,697.44 0.0M
2025-01-17 2,696.65 2,705.93 2,682.02 2,698.02 0.0M
2025-01-16 2,695.09 2,702.49 2,691.48 2,697.23 0.0M
2025-01-15 2,698.23 2,703.39 2,682.71 2,693.98 0.0M
2025-01-14 2,713.80 2,714.73 2,690.07 2,690.07 0.0M
2025-01-10 2,710.88 2,716.80 2,696.37 2,702.47 0.0M
2025-01-09 2,718.94 2,721.12 2,709.51 2,712.92 0.0M
2025-01-08 2,743.92 2,749.75 2,721.68 2,721.68 0.0M
2025-01-07 2,757.16 2,758.25 2,737.16 2,740.19 0.0M
2025-01-06 2,737.40 2,766.57 2,737.40 2,745.87 0.0M