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
2025-09-26 1,938.44 1,943.97 1,934.15 1,943.97 0.0M
2025-09-25 1,925.76 1,937.72 1,924.18 1,931.23 0.0M
2025-09-24 1,929.57 1,929.67 1,919.88 1,926.64 0.0M
2025-09-22 1,931.30 1,937.03 1,922.48 1,925.67 0.0M
2025-09-19 1,942.58 1,950.90 1,918.41 1,930.31 0.0M
2025-09-18 1,947.15 1,951.18 1,936.67 1,939.02 0.0M
2025-09-17 1,951.22 1,957.30 1,938.67 1,948.37 0.0M
2025-09-16 1,946.79 1,956.96 1,936.93 1,956.96 0.0M
2025-09-12 1,927.19 1,948.14 1,926.90 1,948.14 0.0M
2025-09-11 1,917.10 1,930.82 1,914.69 1,926.77 0.0M
2025-09-10 1,906.62 1,918.00 1,904.71 1,918.00 0.0M
2025-09-09 1,911.66 1,918.49 1,904.91 1,915.01 0.0M
2025-09-08 1,902.08 1,916.97 1,900.93 1,907.83 0.0M
2025-09-05 1,906.14 1,906.47 1,888.30 1,898.60 0.0M
2025-09-04 1,912.29 1,912.89 1,893.11 1,906.65 0.0M
2025-09-03 1,933.44 1,933.44 1,909.28 1,916.45 0.0M
2025-09-02 1,938.60 1,940.46 1,932.13 1,935.13 0.0M
2025-09-01 1,923.57 1,943.61 1,921.69 1,941.15 0.0M
2025-08-29 1,933.85 1,935.28 1,921.55 1,921.55 0.0M
2025-08-28 1,942.15 1,944.05 1,927.64 1,935.62 0.0M
2025-08-27 1,932.99 1,951.82 1,932.20 1,950.77 0.0M
2025-08-26 1,936.35 1,939.66 1,924.98 1,928.65 0.0M
2025-08-25 1,938.92 1,939.62 1,929.89 1,935.92 0.0M
2025-08-22 1,939.15 1,941.60 1,930.92 1,932.93 0.0M
2025-08-21 1,947.83 1,948.41 1,936.52 1,936.52 0.0M
2025-08-20 1,933.63 1,951.37 1,929.98 1,944.59 0.0M
2025-08-19 1,906.59 1,932.55 1,905.23 1,932.55 0.0M
2025-08-18 1,891.74 1,908.67 1,891.21 1,906.70 0.0M
2025-08-15 1,893.95 1,896.40 1,883.17 1,896.40 0.0M
2025-08-14 1,894.15 1,899.60 1,885.08 1,890.55 0.0M
2025-08-13 1,910.61 1,912.11 1,894.46 1,896.67 0.0M
2025-08-12 1,903.65 1,911.45 1,897.27 1,908.56 0.0M
2025-08-08 1,903.51 1,906.77 1,892.61 1,898.97 0.0M
2025-08-07 1,903.59 1,906.71 1,896.15 1,903.79 0.0M
2025-08-06 1,881.93 1,902.85 1,881.50 1,897.99 0.0M
2025-08-05 1,875.74 1,884.92 1,874.55 1,881.81 0.0M
2025-08-04 1,866.81 1,873.95 1,865.32 1,873.38 0.0M
2025-08-01 1,867.70 1,874.45 1,859.41 1,873.11 0.0M
2025-07-31 1,865.27 1,870.46 1,863.01 1,866.33 0.0M
2025-07-30 1,853.91 1,874.94 1,853.91 1,866.04 0.0M
2025-07-29 1,838.96 1,852.21 1,835.58 1,852.21 0.0M
2025-07-28 1,834.47 1,852.73 1,830.87 1,837.82 0.0M
2025-07-25 1,828.78 1,837.93 1,825.58 1,833.25 0.0M
2025-07-24 1,827.27 1,836.07 1,824.03 1,825.88 0.0M
2025-07-23 1,822.87 1,829.00 1,820.23 1,820.23 0.0M
2025-07-22 1,813.89 1,820.93 1,801.74 1,818.81 0.0M
2025-07-18 1,814.71 1,818.11 1,810.10 1,810.23 0.0M
2025-07-17 1,809.61 1,820.97 1,806.13 1,816.72 0.0M
2025-07-16 1,800.28 1,813.75 1,800.28 1,810.09 0.0M
2025-07-15 1,801.08 1,804.47 1,790.34 1,798.68 0.0M
2025-07-14 1,793.43 1,801.86 1,788.42 1,801.86 0.0M
2025-07-11 1,782.71 1,791.29 1,781.75 1,787.42 0.0M
2025-07-10 1,772.45 1,780.51 1,771.00 1,778.91 0.0M
2025-07-09 1,783.93 1,785.22 1,771.19 1,771.19 0.0M
2025-07-08 1,801.97 1,802.79 1,783.32 1,783.32 0.0M
2025-07-07 1,789.15 1,802.85 1,787.50 1,802.72 0.0M
2025-07-04 1,785.66 1,788.54 1,779.44 1,784.07 0.0M
2025-07-03 1,785.71 1,787.51 1,777.08 1,781.92 0.0M
2025-07-02 1,773.69 1,785.85 1,771.02 1,782.35 0.0M
2025-07-01 1,773.20 1,781.80 1,771.31 1,778.61 0.0M
2025-06-30 1,779.43 1,791.04 1,773.74 1,775.64 0.0M
2025-06-27 1,782.48 1,786.46 1,777.29 1,783.37 0.0M
2025-06-26 1,792.04 1,794.28 1,773.60 1,791.38 0.0M
2025-06-25 1,794.39 1,797.38 1,789.77 1,791.76 0.0M
2025-06-24 1,797.88 1,798.15 1,789.42 1,792.29 0.0M
2025-06-23 1,782.02 1,795.66 1,781.50 1,791.26 0.0M
2025-06-20 1,780.33 1,784.68 1,775.89 1,783.92 0.0M
2025-06-19 1,774.02 1,783.96 1,771.41 1,782.37 0.0M
2025-06-18 1,781.90 1,785.80 1,775.61 1,775.73 0.0M
2025-06-17 1,778.31 1,788.11 1,768.28 1,785.00 0.0M
2025-06-16 1,778.94 1,793.69 1,771.69 1,779.93 0.0M
2025-06-14 1,757.52 1,774.96 1,774.96 1,774.96 0.0M
2025-06-13 1,757.52 1,774.96 1,753.63 1,774.96 0.0M
2025-06-12 1,755.36 1,762.51 1,753.53 1,758.86 0.0M
2025-06-11 1,744.83 1,758.00 1,743.63 1,754.54 0.0M
2025-06-10 1,739.86 1,747.87 1,739.86 1,742.89 0.0M
2025-06-09 1,752.08 1,753.91 1,739.24 1,739.24 0.0M
2025-06-06 1,747.10 1,752.37 1,745.64 1,752.17 0.0M
2025-06-05 1,739.07 1,747.38 1,738.65 1,746.63 0.0M
2025-06-04 1,742.13 1,745.26 1,739.60 1,741.21 0.0M
2025-06-03 1,736.25 1,745.38 1,728.88 1,742.75 0.0M
2025-06-02 1,735.05 1,740.63 1,733.04 1,740.63 0.0M
2025-05-30 1,731.13 1,739.52 1,727.94 1,729.93 0.0M
2025-05-29 1,741.34 1,744.65 1,728.23 1,731.63 0.0M
2025-05-28 1,737.27 1,742.30 1,731.58 1,741.40 0.0M
2025-05-27 1,727.26 1,733.95 1,726.51 1,732.00 0.0M
2025-05-26 1,721.27 1,730.90 1,719.37 1,722.46 0.0M
2025-05-23 1,709.35 1,715.59 1,709.06 1,712.95 0.0M
2025-05-22 1,705.29 1,710.10 1,701.89 1,708.15 0.0M
2025-05-21 1,711.61 1,713.61 1,702.75 1,706.45 0.0M
2025-05-20 1,719.70 1,719.70 1,703.00 1,708.13 0.0M
2025-05-19 1,715.24 1,718.03 1,704.78 1,715.25 0.0M
2025-05-16 1,720.93 1,727.96 1,713.73 1,724.38 0.0M
2025-05-15 1,719.43 1,725.73 1,713.73 1,722.00 0.0M
2025-05-14 1,709.93 1,722.36 1,707.20 1,720.38 0.0M
2025-05-13 1,733.92 1,733.92 1,705.27 1,712.47 0.0M
2025-05-12 1,721.87 1,735.98 1,720.39 1,735.98 0.0M
2025-05-09 1,713.94 1,720.77 1,703.86 1,720.77 0.0M
2025-05-08 1,727.45 1,727.85 1,711.80 1,712.72 0.0M
2025-05-07 1,745.85 1,746.75 1,720.52 1,724.74 0.0M
2025-05-02 1,727.72 1,745.27 1,727.69 1,741.56 0.0M
2025-05-01 1,707.03 1,730.64 1,702.44 1,728.17 0.0M
2025-04-30 1,700.32 1,708.46 1,691.35 1,707.17 0.0M
2025-04-28 1,695.47 1,704.44 1,692.54 1,699.63 0.0M
2025-04-25 1,706.31 1,708.99 1,695.43 1,701.51 0.0M
2025-04-24 1,715.70 1,715.70 1,701.19 1,702.71 0.0M
2025-04-23 1,727.01 1,729.15 1,711.58 1,719.39 0.0M
2025-04-22 1,711.78 1,721.27 1,711.58 1,721.23 0.0M
2025-04-21 1,707.97 1,714.72 1,706.88 1,713.07 0.0M
2025-04-18 1,711.69 1,720.45 1,706.08 1,711.23 0.0M
2025-04-17 1,710.23 1,717.81 1,705.32 1,713.15 0.0M
2025-04-16 1,705.23 1,711.54 1,700.40 1,711.54 0.0M
2025-04-15 1,711.25 1,716.04 1,690.27 1,697.62 0.0M
2025-04-14 1,707.48 1,723.07 1,705.54 1,708.71 0.0M
2025-04-11 1,677.04 1,707.92 1,675.12 1,702.38 0.0M
2025-04-10 1,669.85 1,710.84 1,665.85 1,693.02 0.0M
2025-04-09 1,652.18 1,663.62 1,642.43 1,659.17 0.0M
2025-04-08 1,638.71 1,676.93 1,638.71 1,660.63 0.0M
2025-04-07 1,635.78 1,655.99 1,601.91 1,624.17 0.0M
2025-04-04 1,663.39 1,671.37 1,656.57 1,669.66 0.0M
2025-04-03 1,652.53 1,663.03 1,644.04 1,663.03 0.0M
2025-04-02 1,682.19 1,682.19 1,659.63 1,666.58 0.0M
2025-04-01 1,681.70 1,693.56 1,673.75 1,680.81 0.0M
2025-03-31 1,694.84 1,694.84 1,669.71 1,669.71 0.0M
2025-03-28 1,696.55 1,702.28 1,689.23 1,702.28 0.0M
2025-03-27 1,696.09 1,711.36 1,695.88 1,711.36 0.0M
2025-03-26 1,685.91 1,700.41 1,674.68 1,700.41 0.0M
2025-03-25 1,684.77 1,695.15 1,683.88 1,684.29 0.0M
2025-03-24 1,684.41 1,688.30 1,678.22 1,681.54 0.0M
2025-03-21 1,673.49 1,684.41 1,671.69 1,676.99 0.0M
2025-03-19 1,663.20 1,675.96 1,663.20 1,673.53 0.0M
2025-03-18 1,653.71 1,669.43 1,652.08 1,668.53 0.0M
2025-03-17 1,644.72 1,652.63 1,644.46 1,651.60 0.0M
2025-03-14 1,633.53 1,643.76 1,632.36 1,641.32 0.0M
2025-03-13 1,625.63 1,641.18 1,625.63 1,633.39 0.0M
2025-03-12 1,614.97 1,633.06 1,614.41 1,626.20 0.0M
2025-03-11 1,620.55 1,630.04 1,607.76 1,616.92 0.0M
2025-03-10 1,628.08 1,635.43 1,620.10 1,620.10 0.0M
2025-03-07 1,641.22 1,641.49 1,623.74 1,623.74 0.0M
2025-03-06 1,637.37 1,646.93 1,634.69 1,643.12 0.0M
2025-03-05 1,648.34 1,648.98 1,635.99 1,639.20 0.0M
2025-03-04 1,657.63 1,660.26 1,642.44 1,642.44 0.0M
2025-03-03 1,669.67 1,673.80 1,650.58 1,657.55 0.0M
2025-02-28 1,674.45 1,684.85 1,659.92 1,666.44 0.0M
2025-02-27 1,663.51 1,682.42 1,662.98 1,682.42 0.0M
2025-02-26 1,666.93 1,677.58 1,659.56 1,674.24 0.0M
2025-02-25 1,659.59 1,668.88 1,657.61 1,660.59 0.0M
2025-02-21 1,664.69 1,664.69 1,654.60 1,658.83 0.0M
2025-02-20 1,664.61 1,664.61 1,658.66 1,663.80 0.0M
2025-02-19 1,667.88 1,675.88 1,659.06 1,663.21 0.0M
2025-02-18 1,665.07 1,673.31 1,662.74 1,666.46 0.0M
2025-02-17 1,656.64 1,662.06 1,650.44 1,661.96 0.0M
2025-02-14 1,652.86 1,658.71 1,646.87 1,653.13 0.0M
2025-02-13 1,640.48 1,649.34 1,638.73 1,649.03 0.0M
2025-02-12 1,636.83 1,642.12 1,628.41 1,632.22 0.0M
2025-02-10 1,648.56 1,650.30 1,630.64 1,635.25 0.0M
2025-02-07 1,655.17 1,657.65 1,648.23 1,651.14 0.0M
2025-02-06 1,657.15 1,664.84 1,654.81 1,661.70 0.0M
2025-02-05 1,659.34 1,660.32 1,648.26 1,653.17 0.0M
2025-02-04 1,659.55 1,663.93 1,652.24 1,658.84 0.0M
2025-02-03 1,664.34 1,670.30 1,652.63 1,656.58 0.0M
2025-01-31 1,671.88 1,675.80 1,662.47 1,666.92 0.0M
2025-01-30 1,679.52 1,679.73 1,668.61 1,668.61 0.0M
2025-01-29 1,676.96 1,690.76 1,675.61 1,680.58 0.0M
2025-01-28 1,651.05 1,683.96 1,651.05 1,673.27 0.0M
2025-01-27 1,623.92 1,649.24 1,622.62 1,646.28 0.0M
2025-01-24 1,582.35 1,620.78 1,582.35 1,612.63 0.0M
2025-01-23 1,577.85 1,581.83 1,574.99 1,578.80 0.0M
2025-01-22 1,581.10 1,583.96 1,578.44 1,580.26 0.0M
2025-01-21 1,584.23 1,586.81 1,574.39 1,577.45 0.0M
2025-01-20 1,588.47 1,589.17 1,577.45 1,580.44 0.0M
2025-01-17 1,588.92 1,592.76 1,580.26 1,588.06 0.0M
2025-01-16 1,590.13 1,595.32 1,585.02 1,590.47 0.0M
2025-01-15 1,592.27 1,597.43 1,581.81 1,588.46 0.0M
2025-01-14 1,606.04 1,609.58 1,588.70 1,588.70 0.0M
2025-01-10 1,596.38 1,602.71 1,594.08 1,597.95 0.0M
2025-01-09 1,598.21 1,602.46 1,591.05 1,597.97 0.0M
2025-01-08 1,613.18 1,618.79 1,602.70 1,602.70 0.0M
2025-01-07 1,630.23 1,630.88 1,610.21 1,612.26 0.0M
2025-01-06 1,618.67 1,633.95 1,618.67 1,625.51 0.0M