TSE REIT Office Excluding Dividend (TREITO)

TREITO
🏛️ 일본 →
1,943.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,771.06 1,775.40 1,763.87 1,763.87 0.0M
2022-12-29 1,771.72 1,771.72 1,758.16 1,761.21 0.0M
2022-12-28 1,764.93 1,782.04 1,763.63 1,782.04 0.0M
2022-12-27 1,762.47 1,767.17 1,753.01 1,766.74 0.0M
2022-12-26 1,758.93 1,769.28 1,747.57 1,765.57 0.0M
2022-12-23 1,776.11 1,776.11 1,745.93 1,753.15 0.0M
2022-12-22 1,758.57 1,777.54 1,752.56 1,775.55 0.0M
2022-12-21 1,740.69 1,768.98 1,729.63 1,749.96 0.0M
2022-12-20 1,818.14 1,820.33 1,709.27 1,722.77 0.0M
2022-12-19 1,834.45 1,834.45 1,816.31 1,816.54 0.0M
2022-12-16 1,826.91 1,850.90 1,823.83 1,850.16 0.0M
2022-12-15 1,817.13 1,824.59 1,811.17 1,822.74 0.0M
2022-12-14 1,804.62 1,820.07 1,803.01 1,817.51 0.0M
2022-12-13 1,809.21 1,812.50 1,798.24 1,799.82 0.0M
2022-12-12 1,809.50 1,811.40 1,801.05 1,809.36 0.0M
2022-12-09 1,819.83 1,822.66 1,807.34 1,807.34 0.0M
2022-12-08 1,812.26 1,822.77 1,802.13 1,816.60 0.0M
2022-12-07 1,826.38 1,829.71 1,816.31 1,816.31 0.0M
2022-12-06 1,825.17 1,828.22 1,817.49 1,828.22 0.0M
2022-12-05 1,819.38 1,821.85 1,807.82 1,820.94 0.0M
2022-12-02 1,839.60 1,841.59 1,814.76 1,817.20 0.0M
2022-12-01 1,858.96 1,863.70 1,826.93 1,829.62 0.0M
2022-11-30 1,865.42 1,865.42 1,851.24 1,857.24 0.0M
2022-11-29 1,854.52 1,863.17 1,849.04 1,862.91 0.0M
2022-11-28 1,848.42 1,852.28 1,840.98 1,849.43 0.0M
2022-11-25 1,844.45 1,851.20 1,838.02 1,840.59 0.0M
2022-11-24 1,835.07 1,848.18 1,834.63 1,842.73 0.0M
2022-11-22 1,850.36 1,850.73 1,830.27 1,834.20 0.0M
2022-11-21 1,834.67 1,853.67 1,834.41 1,844.02 0.0M
2022-11-18 1,836.48 1,836.48 1,825.94 1,832.26 0.0M
2022-11-17 1,833.76 1,836.38 1,825.13 1,832.78 0.0M
2022-11-16 1,832.85 1,832.91 1,822.39 1,825.83 0.0M
2022-11-15 1,836.57 1,839.86 1,821.69 1,821.85 0.0M
2022-11-14 1,856.62 1,862.12 1,832.05 1,833.23 0.0M
2022-11-11 1,869.01 1,882.76 1,860.81 1,869.00 0.0M
2022-11-10 1,847.75 1,849.71 1,841.50 1,842.63 0.0M
2022-11-09 1,853.90 1,858.46 1,846.63 1,847.73 0.0M
2022-11-08 1,847.44 1,857.33 1,846.25 1,849.74 0.0M
2022-11-07 1,854.64 1,861.97 1,836.11 1,840.24 0.0M
2022-11-04 1,851.70 1,870.14 1,849.38 1,851.74 0.0M
2022-11-02 1,900.20 1,900.20 1,858.36 1,864.62 0.0M
2022-11-01 1,889.92 1,906.17 1,864.41 1,906.17 0.0M
2022-10-31 1,872.92 1,892.75 1,867.66 1,882.68 0.0M
2022-10-28 1,853.73 1,874.37 1,848.55 1,870.58 0.0M
2022-10-27 1,843.43 1,871.08 1,837.95 1,871.08 0.0M
2022-10-26 1,794.60 1,851.07 1,794.60 1,851.07 0.0M
2022-10-25 1,759.81 1,784.89 1,758.98 1,782.38 0.0M
2022-10-24 1,767.12 1,772.19 1,758.67 1,760.55 0.0M
2022-10-21 1,771.67 1,774.71 1,757.01 1,763.42 0.0M
2022-10-20 1,765.63 1,774.50 1,762.00 1,771.14 0.0M
2022-10-19 1,787.24 1,787.55 1,765.03 1,765.03 0.0M
2022-10-18 1,796.74 1,801.93 1,780.84 1,789.76 0.0M
2022-10-17 1,789.73 1,795.70 1,777.39 1,788.45 0.0M
2022-10-14 1,806.58 1,814.86 1,792.65 1,792.65 0.0M
2022-10-13 1,801.11 1,811.99 1,795.73 1,798.36 0.0M
2022-10-12 1,814.76 1,825.32 1,813.92 1,815.02 0.0M
2022-10-11 1,808.18 1,816.75 1,806.53 1,808.80 0.0M
2022-10-07 1,829.47 1,835.60 1,818.04 1,820.26 0.0M
2022-10-06 1,842.92 1,847.14 1,832.77 1,842.60 0.0M
2022-10-05 1,855.77 1,865.22 1,842.16 1,842.16 0.0M
2022-10-04 1,846.98 1,860.68 1,844.82 1,856.77 0.0M
2022-10-03 1,818.26 1,837.21 1,806.74 1,829.76 0.0M
2022-09-30 1,802.33 1,823.86 1,785.63 1,818.67 0.0M
2022-09-29 1,821.99 1,834.69 1,814.00 1,815.55 0.0M
2022-09-28 1,843.63 1,844.80 1,791.93 1,801.82 0.0M
2022-09-27 1,874.72 1,880.47 1,835.20 1,835.32 0.0M
2022-09-26 1,900.04 1,900.04 1,868.48 1,868.48 0.0M
2022-09-22 1,894.46 1,912.19 1,886.71 1,908.58 0.0M
2022-09-21 1,903.90 1,909.60 1,896.79 1,898.73 0.0M
2022-09-20 1,919.19 1,924.04 1,905.13 1,906.32 0.0M
2022-09-16 1,898.37 1,923.09 1,898.37 1,923.09 0.0M
2022-09-15 1,898.62 1,905.73 1,892.78 1,901.72 0.0M
2022-09-14 1,901.82 1,906.56 1,895.69 1,895.69 0.0M
2022-09-13 1,909.60 1,913.89 1,901.00 1,911.65 0.0M
2022-09-12 1,909.21 1,912.33 1,904.38 1,906.78 0.0M
2022-09-09 1,891.97 1,909.24 1,891.97 1,907.30 0.0M
2022-09-08 1,905.07 1,908.20 1,896.03 1,899.45 0.0M
2022-09-07 1,901.37 1,909.42 1,899.56 1,902.05 0.0M
2022-09-06 1,899.93 1,903.28 1,894.69 1,902.43 0.0M
2022-09-05 1,893.97 1,904.22 1,890.99 1,894.13 0.0M
2022-09-02 1,904.23 1,906.04 1,888.48 1,888.48 0.0M
2022-09-01 1,908.77 1,908.77 1,886.65 1,892.42 0.0M
2022-08-31 1,911.29 1,916.40 1,902.13 1,908.42 0.0M
2022-08-30 1,895.37 1,916.93 1,892.62 1,916.93 0.0M
2022-08-29 1,890.80 1,907.28 1,884.02 1,900.05 0.0M
2022-08-26 1,892.64 1,904.46 1,891.53 1,903.13 0.0M
2022-08-25 1,887.93 1,896.86 1,887.49 1,890.93 0.0M
2022-08-24 1,887.20 1,897.12 1,879.88 1,879.88 0.0M
2022-08-23 1,902.05 1,902.05 1,886.14 1,886.43 0.0M
2022-08-22 1,904.01 1,908.67 1,898.86 1,904.53 0.0M
2022-08-19 1,900.00 1,914.12 1,899.03 1,913.24 0.0M
2022-08-18 1,883.92 1,901.05 1,882.44 1,898.64 0.0M
2022-08-17 1,898.86 1,899.36 1,887.57 1,890.21 0.0M
2022-08-16 1,896.33 1,898.60 1,889.30 1,898.60 0.0M
2022-08-15 1,893.07 1,905.02 1,889.02 1,905.02 0.0M
2022-08-12 1,896.83 1,901.09 1,886.55 1,889.93 0.0M
2022-08-10 1,898.67 1,899.53 1,886.98 1,891.75 0.0M
2022-08-09 1,896.05 1,898.50 1,887.90 1,893.69 0.0M
2022-08-08 1,900.56 1,900.91 1,888.10 1,897.70 0.0M
2022-08-05 1,897.90 1,900.10 1,887.91 1,898.59 0.0M
2022-08-04 1,897.02 1,903.38 1,889.08 1,898.24 0.0M
2022-08-03 1,900.39 1,904.88 1,875.94 1,892.78 0.0M
2022-08-02 1,913.32 1,913.32 1,889.05 1,894.58 0.0M
2022-08-01 1,900.56 1,913.45 1,897.84 1,913.45 0.0M
2022-07-29 1,883.86 1,898.14 1,879.75 1,898.14 0.0M
2022-07-28 1,872.22 1,880.38 1,869.92 1,880.38 0.0M
2022-07-27 1,880.28 1,882.51 1,873.36 1,875.72 0.0M
2022-07-26 1,884.93 1,885.88 1,868.92 1,877.63 0.0M
2022-07-25 1,881.37 1,884.17 1,873.29 1,879.26 0.0M
2022-07-22 1,872.15 1,876.39 1,865.61 1,874.65 0.0M
2022-07-21 1,855.86 1,871.22 1,852.52 1,871.22 0.0M
2022-07-20 1,859.78 1,864.60 1,836.57 1,856.34 0.0M
2022-07-19 1,852.15 1,863.59 1,846.56 1,857.27 0.0M
2022-07-15 1,849.50 1,850.94 1,833.00 1,833.12 0.0M
2022-07-14 1,840.66 1,850.82 1,838.99 1,850.63 0.0M
2022-07-13 1,849.54 1,859.07 1,848.78 1,848.90 0.0M
2022-07-12 1,847.20 1,851.24 1,836.14 1,848.64 0.0M
2022-07-11 1,834.92 1,851.31 1,834.92 1,848.27 0.0M
2022-07-08 1,842.24 1,843.47 1,824.28 1,824.28 0.0M
2022-07-07 1,843.29 1,851.29 1,841.85 1,844.55 0.0M
2022-07-06 1,856.68 1,856.84 1,831.47 1,831.47 0.0M
2022-07-05 1,855.86 1,856.00 1,844.58 1,856.00 0.0M
2022-07-04 1,853.83 1,860.49 1,836.82 1,860.20 0.0M
2022-07-01 1,859.98 1,860.72 1,824.43 1,837.74 0.0M
2022-06-30 1,864.47 1,868.06 1,850.37 1,854.74 0.0M
2022-06-29 1,850.62 1,862.56 1,847.88 1,862.56 0.0M
2022-06-28 1,834.64 1,868.40 1,834.64 1,868.26 0.0M
2022-06-27 1,827.80 1,842.34 1,826.55 1,834.41 0.0M
2022-06-24 1,814.82 1,822.89 1,807.44 1,819.04 0.0M
2022-06-23 1,811.94 1,838.92 1,804.49 1,813.00 0.0M
2022-06-22 1,835.28 1,836.51 1,808.18 1,809.83 0.0M
2022-06-21 1,819.04 1,833.59 1,815.95 1,825.67 0.0M
2022-06-20 1,818.52 1,824.01 1,797.79 1,811.50 0.0M
2022-06-17 1,796.22 1,831.16 1,784.83 1,823.39 0.0M
2022-06-16 1,805.31 1,838.73 1,804.57 1,817.07 0.0M
2022-06-15 1,837.67 1,848.70 1,783.05 1,784.44 0.0M
2022-06-14 1,871.60 1,872.60 1,824.35 1,832.47 0.0M
2022-06-13 1,887.45 1,888.92 1,872.98 1,880.52 0.0M
2022-06-10 1,902.42 1,908.67 1,892.16 1,893.28 0.0M
2022-06-09 1,899.73 1,910.10 1,897.33 1,908.66 0.0M
2022-06-08 1,890.80 1,903.73 1,888.37 1,902.47 0.0M
2022-06-07 1,889.33 1,894.64 1,883.08 1,893.05 0.0M
2022-06-06 1,886.45 1,896.05 1,878.59 1,887.46 0.0M
2022-06-03 1,891.74 1,896.01 1,880.55 1,883.98 0.0M
2022-06-02 1,887.53 1,890.33 1,876.88 1,890.33 0.0M
2022-06-01 1,880.28 1,890.05 1,878.45 1,889.49 0.0M
2022-05-31 1,874.24 1,882.38 1,871.43 1,880.84 0.0M
2022-05-30 1,880.81 1,886.25 1,875.07 1,879.85 0.0M
2022-05-27 1,863.11 1,881.27 1,852.64 1,871.11 0.0M
2022-05-26 1,874.95 1,880.24 1,867.77 1,872.40 0.0M
2022-05-25 1,864.32 1,884.19 1,864.25 1,883.91 0.0M
2022-05-24 1,872.19 1,872.19 1,848.51 1,856.18 0.0M
2022-05-23 1,859.85 1,876.79 1,859.85 1,872.99 0.0M
2022-05-20 1,866.53 1,872.80 1,858.22 1,861.43 0.0M
2022-05-19 1,849.48 1,871.28 1,846.86 1,865.74 0.0M
2022-05-18 1,852.58 1,866.82 1,848.30 1,861.40 0.0M
2022-05-17 1,843.68 1,851.45 1,837.80 1,851.45 0.0M
2022-05-16 1,853.38 1,864.48 1,830.44 1,844.21 0.0M
2022-05-13 1,831.66 1,857.82 1,824.84 1,846.44 0.0M
2022-05-12 1,813.02 1,843.44 1,812.71 1,826.36 0.0M
2022-05-11 1,840.11 1,848.18 1,816.96 1,821.85 0.0M
2022-05-10 1,848.82 1,849.61 1,833.78 1,838.54 0.0M
2022-05-09 1,856.95 1,867.84 1,847.66 1,848.72 0.0M
2022-05-06 1,850.86 1,869.17 1,846.55 1,867.44 0.0M
2022-05-02 1,823.23 1,863.58 1,820.90 1,850.18 0.0M
2022-04-28 1,859.65 1,866.28 1,839.19 1,839.19 0.0M
2022-04-27 1,846.09 1,863.93 1,840.93 1,861.03 0.0M
2022-04-26 1,854.90 1,876.05 1,849.69 1,852.44 0.0M
2022-04-25 1,852.16 1,859.00 1,837.88 1,854.28 0.0M
2022-04-22 1,857.66 1,869.11 1,845.98 1,864.39 0.0M
2022-04-21 1,848.23 1,868.18 1,848.01 1,858.86 0.0M
2022-04-20 1,849.51 1,854.86 1,829.99 1,843.34 0.0M
2022-04-19 1,856.69 1,859.47 1,845.71 1,845.78 0.0M
2022-04-18 1,861.86 1,865.05 1,852.94 1,864.76 0.0M
2022-04-15 1,853.92 1,863.49 1,850.18 1,860.94 0.0M
2022-04-14 1,853.57 1,860.24 1,840.38 1,855.28 0.0M
2022-04-13 1,852.09 1,857.36 1,841.59 1,848.34 0.0M
2022-04-12 1,853.39 1,859.34 1,842.80 1,842.93 0.0M
2022-04-11 1,839.91 1,855.83 1,833.46 1,850.51 0.0M
2022-04-08 1,863.05 1,865.17 1,823.97 1,825.17 0.0M
2022-04-07 1,866.98 1,866.98 1,850.46 1,857.63 0.0M
2022-04-06 1,880.02 1,883.91 1,864.00 1,869.72 0.0M
2022-04-05 1,887.69 1,890.62 1,873.06 1,887.61 0.0M
2022-04-04 1,913.38 1,915.30 1,857.43 1,890.43 0.0M
2022-04-01 1,883.05 1,896.73 1,852.28 1,896.06 0.0M
2022-03-31 1,874.83 1,894.30 1,866.82 1,881.34 0.0M
2022-03-30 1,915.17 1,924.06 1,845.18 1,868.88 0.0M
2022-03-29 1,877.57 1,905.78 1,877.57 1,902.69 0.0M
2022-03-28 1,853.77 1,874.75 1,852.24 1,870.11 0.0M
2022-03-25 1,867.76 1,867.76 1,845.52 1,845.68 0.0M
2022-03-24 1,843.28 1,865.92 1,829.24 1,865.66 0.0M
2022-03-23 1,862.41 1,862.41 1,826.49 1,844.85 0.0M
2022-03-22 1,807.44 1,864.07 1,797.61 1,860.66 0.0M
2022-03-18 1,802.19 1,817.72 1,798.95 1,813.22 0.0M
2022-03-17 1,788.68 1,800.51 1,782.30 1,793.92 0.0M
2022-03-16 1,753.97 1,788.23 1,749.21 1,781.19 0.0M
2022-03-15 1,755.15 1,765.56 1,736.27 1,744.01 0.0M
2022-03-14 1,758.96 1,773.60 1,752.56 1,752.56 0.0M
2022-03-11 1,780.96 1,792.25 1,753.02 1,753.99 0.0M
2022-03-10 1,755.10 1,781.20 1,750.11 1,771.30 0.0M
2022-03-09 1,753.17 1,768.54 1,730.18 1,730.45 0.0M
2022-03-08 1,772.77 1,777.48 1,753.47 1,754.31 0.0M
2022-03-07 1,773.18 1,787.03 1,763.41 1,772.11 0.0M
2022-03-04 1,791.70 1,792.35 1,763.25 1,781.37 0.0M
2022-03-03 1,797.89 1,798.63 1,781.34 1,782.70 0.0M
2022-03-02 1,784.93 1,800.76 1,770.00 1,792.97 0.0M
2022-03-01 1,780.87 1,798.24 1,778.07 1,781.33 0.0M
2022-02-28 1,757.88 1,781.45 1,750.07 1,776.95 0.0M
2022-02-25 1,746.29 1,761.02 1,743.80 1,761.02 0.0M
2022-02-24 1,779.74 1,801.00 1,739.30 1,763.31 0.0M
2022-02-22 1,773.64 1,773.64 1,745.58 1,763.44 0.0M
2022-02-21 1,789.12 1,799.23 1,782.04 1,789.24 0.0M
2022-02-18 1,793.04 1,801.80 1,780.62 1,796.49 0.0M
2022-02-17 1,799.29 1,804.74 1,786.28 1,804.28 0.0M
2022-02-16 1,772.71 1,801.52 1,767.98 1,799.05 0.0M
2022-02-15 1,782.28 1,798.53 1,758.98 1,763.07 0.0M
2022-02-14 1,795.97 1,795.97 1,779.77 1,783.18 0.0M
2022-02-10 1,796.83 1,824.92 1,790.13 1,824.51 0.0M
2022-02-09 1,753.21 1,798.16 1,743.21 1,789.03 0.0M
2022-02-08 1,788.61 1,801.87 1,757.04 1,759.41 0.0M
2022-02-07 1,798.92 1,800.93 1,779.20 1,791.76 0.0M
2022-02-04 1,820.77 1,828.26 1,800.76 1,800.76 0.0M
2022-02-03 1,801.95 1,827.20 1,798.74 1,812.72 0.0M
2022-02-02 1,801.10 1,816.00 1,795.53 1,802.17 0.0M
2022-02-01 1,840.36 1,840.99 1,789.33 1,800.11 0.0M
2022-01-31 1,820.40 1,840.53 1,813.84 1,819.63 0.0M
2022-01-28 1,791.79 1,817.20 1,781.60 1,812.40 0.0M
2022-01-27 1,776.35 1,808.52 1,749.62 1,808.52 0.0M
2022-01-26 1,749.13 1,771.99 1,737.83 1,766.36 0.0M
2022-01-25 1,762.75 1,762.75 1,732.35 1,747.16 0.0M
2022-01-24 1,745.14 1,770.76 1,721.64 1,759.47 0.0M
2022-01-21 1,707.09 1,753.00 1,672.40 1,741.94 0.0M
2022-01-20 1,772.20 1,777.31 1,717.15 1,717.15 0.0M
2022-01-19 1,837.30 1,838.04 1,764.65 1,770.46 0.0M
2022-01-18 1,855.92 1,862.33 1,836.15 1,838.07 0.0M
2022-01-17 1,865.15 1,871.86 1,859.41 1,860.71 0.0M
2022-01-14 1,873.79 1,876.38 1,862.32 1,862.32 0.0M
2022-01-13 1,875.57 1,877.53 1,867.24 1,873.05 0.0M
2022-01-12 1,861.41 1,876.13 1,861.41 1,870.66 0.0M
2022-01-11 1,875.34 1,876.87 1,858.73 1,863.61 0.0M
2022-01-07 1,863.72 1,875.97 1,858.18 1,863.54 0.0M
2022-01-06 1,874.78 1,874.93 1,860.98 1,867.71 0.0M
2022-01-05 1,909.34 1,909.93 1,872.46 1,872.46 0.0M
2022-01-04 1,904.41 1,912.64 1,885.92 1,908.01 0.0M