Tokyo Stock Exchange REIT (TREIT)

TREIT
🏛️ Japan →
1,908.41
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
2022-12-30 1,900.91 1,907.11 1,893.84 1,894.06 0.0M
2022-12-29 1,897.48 1,899.25 1,887.98 1,891.22 0.0M
2022-12-28 1,889.56 1,906.79 1,887.49 1,905.90 0.0M
2022-12-27 1,883.07 1,894.22 1,874.32 1,893.19 0.0M
2022-12-26 1,881.01 1,888.70 1,863.47 1,884.14 0.0M
2022-12-23 1,899.99 1,899.99 1,867.10 1,873.75 0.0M
2022-12-22 1,882.73 1,901.60 1,875.01 1,900.68 0.0M
2022-12-21 1,856.71 1,892.72 1,845.98 1,873.94 0.0M
2022-12-20 1,942.00 1,943.89 1,823.93 1,838.48 0.0M
2022-12-19 1,962.13 1,962.13 1,940.34 1,941.53 0.0M
2022-12-16 1,954.50 1,979.03 1,949.68 1,978.61 0.0M
2022-12-15 1,942.80 1,952.68 1,937.62 1,951.76 0.0M
2022-12-14 1,930.87 1,948.47 1,929.69 1,945.57 0.0M
2022-12-13 1,934.68 1,937.78 1,924.03 1,926.77 0.0M
2022-12-12 1,935.71 1,937.45 1,927.74 1,935.67 0.0M
2022-12-09 1,942.37 1,945.65 1,933.19 1,935.44 0.0M
2022-12-08 1,935.03 1,946.37 1,924.42 1,940.70 0.0M
2022-12-07 1,943.52 1,947.69 1,938.44 1,938.44 0.0M
2022-12-06 1,941.82 1,944.76 1,933.11 1,944.56 0.0M
2022-12-05 1,938.09 1,940.92 1,927.59 1,940.18 0.0M
2022-12-02 1,952.30 1,954.76 1,932.19 1,934.75 0.0M
2022-12-01 1,973.36 1,978.03 1,938.03 1,941.46 0.0M
2022-11-30 1,979.20 1,979.20 1,962.74 1,970.04 0.0M
2022-11-29 1,977.97 1,979.56 1,967.87 1,977.45 0.0M
2022-11-28 1,971.08 1,976.72 1,963.62 1,975.23 0.0M
2022-11-25 1,967.92 1,973.82 1,960.83 1,963.42 0.0M
2022-11-24 1,954.16 1,970.50 1,954.16 1,965.73 0.0M
2022-11-22 1,973.17 1,973.50 1,948.95 1,953.75 0.0M
2022-11-21 1,953.35 1,974.70 1,953.35 1,967.05 0.0M
2022-11-18 1,955.67 1,955.78 1,944.16 1,952.82 0.0M
2022-11-17 1,953.01 1,956.79 1,946.18 1,951.93 0.0M
2022-11-16 1,950.39 1,950.53 1,941.27 1,945.20 0.0M
2022-11-15 1,953.66 1,956.04 1,940.49 1,941.69 0.0M
2022-11-14 1,965.70 1,971.63 1,944.31 1,949.64 0.0M
2022-11-11 1,977.43 1,987.37 1,968.32 1,978.09 0.0M
2022-11-10 1,947.76 1,952.78 1,942.32 1,945.65 0.0M
2022-11-09 1,950.14 1,955.13 1,944.31 1,947.41 0.0M
2022-11-08 1,941.16 1,951.81 1,941.16 1,948.45 0.0M
2022-11-07 1,951.98 1,959.85 1,930.47 1,934.93 0.0M
2022-11-04 1,949.84 1,970.33 1,946.06 1,949.19 0.0M
2022-11-02 1,998.48 1,998.48 1,958.96 1,964.61 0.0M
2022-11-01 1,982.00 2,001.51 1,955.80 2,001.51 0.0M
2022-10-31 1,967.75 1,983.57 1,956.93 1,974.70 0.0M
2022-10-28 1,945.86 1,968.61 1,939.60 1,964.74 0.0M
2022-10-27 1,926.07 1,960.65 1,921.66 1,960.65 0.0M
2022-10-26 1,882.03 1,936.59 1,882.03 1,936.59 0.0M
2022-10-25 1,854.97 1,874.90 1,854.07 1,871.86 0.0M
2022-10-24 1,864.57 1,867.23 1,852.63 1,854.20 0.0M
2022-10-21 1,871.22 1,874.44 1,855.87 1,862.75 0.0M
2022-10-20 1,863.61 1,873.60 1,861.75 1,869.90 0.0M
2022-10-19 1,881.92 1,881.94 1,866.19 1,866.19 0.0M
2022-10-18 1,897.00 1,901.74 1,878.19 1,884.74 0.0M
2022-10-17 1,897.49 1,900.58 1,879.12 1,890.61 0.0M
2022-10-14 1,913.82 1,923.74 1,902.60 1,902.60 0.0M
2022-10-13 1,916.60 1,922.89 1,902.67 1,905.74 0.0M
2022-10-12 1,931.28 1,936.51 1,930.05 1,930.77 0.0M
2022-10-11 1,929.76 1,935.74 1,924.73 1,925.60 0.0M
2022-10-07 1,944.13 1,953.96 1,932.43 1,942.00 0.0M
2022-10-06 1,964.16 1,968.22 1,950.28 1,958.96 0.0M
2022-10-05 1,978.96 1,988.80 1,964.74 1,965.28 0.0M
2022-10-04 1,969.94 1,983.62 1,967.69 1,981.06 0.0M
2022-10-03 1,942.73 1,959.40 1,927.09 1,952.15 0.0M
2022-09-30 1,921.27 1,950.84 1,906.46 1,945.25 0.0M
2022-09-29 1,941.51 1,956.34 1,932.66 1,934.92 0.0M
2022-09-28 1,957.85 1,959.14 1,907.89 1,916.79 0.0M
2022-09-27 1,983.00 1,990.05 1,948.62 1,948.62 0.0M
2022-09-26 2,009.24 2,009.24 1,977.33 1,977.33 0.0M
2022-09-22 2,002.78 2,022.18 1,994.84 2,017.02 0.0M
2022-09-21 2,015.26 2,021.48 2,009.08 2,011.50 0.0M
2022-09-20 2,034.41 2,037.87 2,016.04 2,016.64 0.0M
2022-09-16 2,012.20 2,035.49 2,012.20 2,034.74 0.0M
2022-09-15 2,018.26 2,021.09 2,010.03 2,013.53 0.0M
2022-09-14 2,025.04 2,027.54 2,016.71 2,016.71 0.0M
2022-09-13 2,036.73 2,038.92 2,028.18 2,036.19 0.0M
2022-09-12 2,032.23 2,036.39 2,030.26 2,033.51 0.0M
2022-09-09 2,009.93 2,030.04 2,009.93 2,029.27 0.0M
2022-09-08 2,025.35 2,027.56 2,014.45 2,017.25 0.0M
2022-09-07 2,020.40 2,027.57 2,018.07 2,021.93 0.0M
2022-09-06 2,020.55 2,024.48 2,015.92 2,019.84 0.0M
2022-09-05 2,015.16 2,026.52 2,010.04 2,015.95 0.0M
2022-09-02 2,023.19 2,025.52 2,009.29 2,009.29 0.0M
2022-09-01 2,033.69 2,033.69 2,009.68 2,013.60 0.0M
2022-08-31 2,039.48 2,043.39 2,024.51 2,033.71 0.0M
2022-08-30 2,019.53 2,044.63 2,016.90 2,044.63 0.0M
2022-08-29 2,021.30 2,035.99 2,013.08 2,029.51 0.0M
2022-08-26 2,022.43 2,035.90 2,021.21 2,035.67 0.0M
2022-08-25 2,015.91 2,024.54 2,015.68 2,019.60 0.0M
2022-08-24 2,012.98 2,022.97 2,005.52 2,005.52 0.0M
2022-08-23 2,026.01 2,026.01 2,011.77 2,011.77 0.0M
2022-08-22 2,027.46 2,033.06 2,022.60 2,029.18 0.0M
2022-08-19 2,030.32 2,041.23 2,029.29 2,038.63 0.0M
2022-08-18 2,019.09 2,033.98 2,016.36 2,030.98 0.0M
2022-08-17 2,037.36 2,037.66 2,023.52 2,026.17 0.0M
2022-08-16 2,023.56 2,036.44 2,021.60 2,036.44 0.0M
2022-08-15 2,016.30 2,028.04 2,012.40 2,028.04 0.0M
2022-08-12 2,017.95 2,020.60 2,007.81 2,012.17 0.0M
2022-08-10 2,020.74 2,021.20 2,007.06 2,011.11 0.0M
2022-08-09 2,017.51 2,021.06 2,009.99 2,015.51 0.0M
2022-08-08 2,022.76 2,023.44 2,009.09 2,020.51 0.0M
2022-08-05 2,025.78 2,026.28 2,012.52 2,022.18 0.0M
2022-08-04 2,022.15 2,029.82 2,015.14 2,025.51 0.0M
2022-08-03 2,026.56 2,029.95 1,999.29 2,016.61 0.0M
2022-08-02 2,035.09 2,035.79 2,012.86 2,017.86 0.0M
2022-08-01 2,024.49 2,035.81 2,021.78 2,035.81 0.0M
2022-07-29 2,007.65 2,021.99 2,005.57 2,021.99 0.0M
2022-07-28 1,994.68 2,002.68 1,992.04 2,002.68 0.0M
2022-07-27 2,000.72 2,007.93 1,996.22 2,001.19 0.0M
2022-07-26 2,007.26 2,008.39 1,987.27 1,997.94 0.0M
2022-07-25 2,006.91 2,009.10 1,997.23 2,001.34 0.0M
2022-07-22 1,994.42 2,000.25 1,988.26 1,998.25 0.0M
2022-07-21 1,976.04 1,991.40 1,974.90 1,991.40 0.0M
2022-07-20 1,978.96 1,984.77 1,952.84 1,975.81 0.0M
2022-07-19 1,976.59 1,985.75 1,969.69 1,977.09 0.0M
2022-07-15 1,965.81 1,971.29 1,955.39 1,955.39 0.0M
2022-07-14 1,955.23 1,966.54 1,953.81 1,966.18 0.0M
2022-07-13 1,965.47 1,975.89 1,963.79 1,963.84 0.0M
2022-07-12 1,965.09 1,969.68 1,952.03 1,966.25 0.0M
2022-07-11 1,955.10 1,970.45 1,955.10 1,965.97 0.0M
2022-07-08 1,959.85 1,961.81 1,944.39 1,944.39 0.0M
2022-07-07 1,956.96 1,970.26 1,956.96 1,964.86 0.0M
2022-07-06 1,972.41 1,972.91 1,948.68 1,949.19 0.0M
2022-07-05 1,967.44 1,972.02 1,960.18 1,970.96 0.0M
2022-07-04 1,961.30 1,970.27 1,948.02 1,970.27 0.0M
2022-07-01 1,971.00 1,971.16 1,932.22 1,945.55 0.0M
2022-06-30 1,973.99 1,980.56 1,962.71 1,966.90 0.0M
2022-06-29 1,954.77 1,971.93 1,953.33 1,971.93 0.0M
2022-06-28 1,937.74 1,969.49 1,937.74 1,967.68 0.0M
2022-06-27 1,925.28 1,941.86 1,923.84 1,936.23 0.0M
2022-06-24 1,909.78 1,918.72 1,901.77 1,914.46 0.0M
2022-06-23 1,903.35 1,935.48 1,899.11 1,909.09 0.0M
2022-06-22 1,925.54 1,927.35 1,898.97 1,900.25 0.0M
2022-06-21 1,912.10 1,923.73 1,904.92 1,916.56 0.0M
2022-06-20 1,919.91 1,925.31 1,892.52 1,906.30 0.0M
2022-06-17 1,897.05 1,932.45 1,881.89 1,923.29 0.0M
2022-06-16 1,901.79 1,937.69 1,900.65 1,916.21 0.0M
2022-06-15 1,941.45 1,951.08 1,877.65 1,880.93 0.0M
2022-06-14 1,981.97 1,983.37 1,930.30 1,938.36 0.0M
2022-06-13 2,000.77 2,001.25 1,986.50 1,990.26 0.0M
2022-06-10 2,019.17 2,025.76 2,006.68 2,007.74 0.0M
2022-06-09 2,017.28 2,025.32 2,013.86 2,024.09 0.0M
2022-06-08 2,011.24 2,022.34 2,009.06 2,020.03 0.0M
2022-06-07 2,011.29 2,016.64 2,004.46 2,014.43 0.0M
2022-06-06 2,007.34 2,016.07 1,997.22 2,008.09 0.0M
2022-06-03 2,012.93 2,018.17 1,999.75 2,004.87 0.0M
2022-06-02 2,005.93 2,011.82 1,997.86 2,011.82 0.0M
2022-06-01 2,000.16 2,009.78 1,997.49 2,007.99 0.0M
2022-05-31 1,992.76 2,006.03 1,991.61 2,006.03 0.0M
2022-05-30 1,996.14 2,003.16 1,992.33 2,001.42 0.0M
2022-05-27 1,973.18 1,999.61 1,965.37 1,988.34 0.0M
2022-05-26 1,988.00 1,993.05 1,983.78 1,985.62 0.0M
2022-05-25 1,977.77 1,998.33 1,977.77 1,997.85 0.0M
2022-05-24 1,986.87 1,986.87 1,964.95 1,970.67 0.0M
2022-05-23 1,982.26 1,995.81 1,982.26 1,988.37 0.0M
2022-05-20 1,985.73 1,995.24 1,979.26 1,983.13 0.0M
2022-05-19 1,976.78 1,990.90 1,973.13 1,983.07 0.0M
2022-05-18 1,978.55 1,992.39 1,974.19 1,987.76 0.0M
2022-05-17 1,972.95 1,978.00 1,962.97 1,978.00 0.0M
2022-05-16 1,979.06 1,989.67 1,954.54 1,968.65 0.0M
2022-05-13 1,954.16 1,983.92 1,951.59 1,971.75 0.0M
2022-05-12 1,932.97 1,960.43 1,930.18 1,942.74 0.0M
2022-05-11 1,956.39 1,966.83 1,937.36 1,942.00 0.0M
2022-05-10 1,974.54 1,974.54 1,953.30 1,958.39 0.0M
2022-05-09 1,982.22 1,995.74 1,974.16 1,975.11 0.0M
2022-05-06 1,984.35 1,996.14 1,979.82 1,993.30 0.0M
2022-05-02 1,955.93 2,001.61 1,954.40 1,986.90 0.0M
2022-04-28 1,997.61 2,006.77 1,975.75 1,975.75 0.0M
2022-04-27 1,981.76 2,002.99 1,979.04 1,997.66 0.0M
2022-04-26 1,991.21 2,012.97 1,985.31 1,988.65 0.0M
2022-04-25 1,984.74 1,995.50 1,971.62 1,990.40 0.0M
2022-04-22 1,982.54 1,999.74 1,973.34 1,993.61 0.0M
2022-04-21 1,976.85 1,996.09 1,976.85 1,985.33 0.0M
2022-04-20 1,982.51 1,988.50 1,958.22 1,972.48 0.0M
2022-04-19 1,990.39 1,990.39 1,973.89 1,977.51 0.0M
2022-04-18 1,995.12 1,999.52 1,984.50 1,999.12 0.0M
2022-04-15 1,995.89 1,999.36 1,986.34 1,992.65 0.0M
2022-04-14 1,991.28 1,998.66 1,975.39 1,993.61 0.0M
2022-04-13 1,985.18 1,992.30 1,978.49 1,984.25 0.0M
2022-04-12 1,991.67 1,998.27 1,980.01 1,980.01 0.0M
2022-04-11 1,982.86 1,995.08 1,976.67 1,989.85 0.0M
2022-04-08 2,003.17 2,006.47 1,970.62 1,972.17 0.0M
2022-04-07 2,008.58 2,009.01 1,989.19 1,998.35 0.0M
2022-04-06 2,016.32 2,021.15 2,005.49 2,012.45 0.0M
2022-04-05 2,019.36 2,022.66 2,004.42 2,022.20 0.0M
2022-04-04 2,044.85 2,046.92 1,984.60 2,020.12 0.0M
2022-04-01 2,001.61 2,023.66 1,970.53 2,022.49 0.0M
2022-03-31 1,992.29 2,016.98 1,985.58 2,003.04 0.0M
2022-03-30 2,040.48 2,047.99 1,963.97 1,989.06 0.0M
2022-03-29 1,999.45 2,026.96 1,999.45 2,023.05 0.0M
2022-03-28 1,969.01 1,996.16 1,967.68 1,991.52 0.0M
2022-03-25 1,987.24 1,987.24 1,962.22 1,962.22 0.0M
2022-03-24 1,958.48 1,985.94 1,942.69 1,984.78 0.0M
2022-03-23 1,978.89 1,978.89 1,942.09 1,962.72 0.0M
2022-03-22 1,926.04 1,979.63 1,912.88 1,976.27 0.0M
2022-03-18 1,911.30 1,936.67 1,910.65 1,931.25 0.0M
2022-03-17 1,896.76 1,908.71 1,888.85 1,901.50 0.0M
2022-03-16 1,867.53 1,898.43 1,856.66 1,891.10 0.0M
2022-03-15 1,868.18 1,880.32 1,849.58 1,858.29 0.0M
2022-03-14 1,879.23 1,889.77 1,866.46 1,866.46 0.0M
2022-03-11 1,905.43 1,916.53 1,873.94 1,874.16 0.0M
2022-03-10 1,870.44 1,900.96 1,865.31 1,889.92 0.0M
2022-03-09 1,865.94 1,883.11 1,842.09 1,843.50 0.0M
2022-03-08 1,878.03 1,887.71 1,865.50 1,867.92 0.0M
2022-03-07 1,879.60 1,894.48 1,869.64 1,880.09 0.0M
2022-03-04 1,902.98 1,903.35 1,872.15 1,890.10 0.0M
2022-03-03 1,906.83 1,908.17 1,891.75 1,893.98 0.0M
2022-03-02 1,893.33 1,909.37 1,876.29 1,901.04 0.0M
2022-03-01 1,884.23 1,901.65 1,881.65 1,889.56 0.0M
2022-02-28 1,857.49 1,882.24 1,847.79 1,877.38 0.0M
2022-02-25 1,852.01 1,865.63 1,844.03 1,862.86 0.0M
2022-02-24 1,882.68 1,906.43 1,846.49 1,873.23 0.0M
2022-02-22 1,880.24 1,880.24 1,851.31 1,869.78 0.0M
2022-02-21 1,901.77 1,909.10 1,892.29 1,897.81 0.0M
2022-02-18 1,904.11 1,910.75 1,888.20 1,907.29 0.0M
2022-02-17 1,905.86 1,916.42 1,894.72 1,915.25 0.0M
2022-02-16 1,876.67 1,907.26 1,872.27 1,904.04 0.0M
2022-02-15 1,889.72 1,906.22 1,860.28 1,865.88 0.0M
2022-02-14 1,905.69 1,905.69 1,889.67 1,893.62 0.0M
2022-02-10 1,913.79 1,936.27 1,899.87 1,935.60 0.0M
2022-02-09 1,863.06 1,914.40 1,853.97 1,903.95 0.0M
2022-02-08 1,905.15 1,919.36 1,870.77 1,872.06 0.0M
2022-02-07 1,928.76 1,930.72 1,902.87 1,912.16 0.0M
2022-02-04 1,949.38 1,958.83 1,929.93 1,929.93 0.0M
2022-02-03 1,930.16 1,957.80 1,928.12 1,942.38 0.0M
2022-02-02 1,927.12 1,944.79 1,919.87 1,929.55 0.0M
2022-02-01 1,965.64 1,970.92 1,914.28 1,924.63 0.0M
2022-01-31 1,951.57 1,975.46 1,943.86 1,946.81 0.0M
2022-01-28 1,925.23 1,947.02 1,907.92 1,940.95 0.0M
2022-01-27 1,914.26 1,943.97 1,877.76 1,943.97 0.0M
2022-01-26 1,888.65 1,913.93 1,877.95 1,907.39 0.0M
2022-01-25 1,901.62 1,901.62 1,869.45 1,885.44 0.0M
2022-01-24 1,879.37 1,907.24 1,856.27 1,896.31 0.0M
2022-01-21 1,830.58 1,891.10 1,792.94 1,881.27 0.0M
2022-01-20 1,895.63 1,904.06 1,839.09 1,839.09 0.0M
2022-01-19 1,965.86 1,967.23 1,894.12 1,897.03 0.0M
2022-01-18 1,978.76 1,990.47 1,964.01 1,966.60 0.0M
2022-01-17 1,995.88 2,000.96 1,981.83 1,982.57 0.0M
2022-01-14 2,012.34 2,012.34 1,994.50 1,994.50 0.0M
2022-01-13 2,017.01 2,022.31 2,006.19 2,010.42 0.0M
2022-01-12 2,009.99 2,025.43 2,009.09 2,013.81 0.0M
2022-01-11 2,032.42 2,034.99 2,011.45 2,015.86 0.0M
2022-01-07 2,032.19 2,041.70 2,018.77 2,023.64 0.0M
2022-01-06 2,044.79 2,046.21 2,029.11 2,035.16 0.0M
2022-01-05 2,085.26 2,085.71 2,044.64 2,044.64 0.0M
2022-01-04 2,083.42 2,085.67 2,061.15 2,081.04 0.0M