Tokyo SE TOPIX17 Transportation Stock Price (TRAN17.T)

TRAN17.T
🏛️ 일본 →
229.18
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
2021-12-30 157.64 158.07 156.53 157.18 0.0M
2021-12-29 157.97 158.81 157.88 158.71 0.0M
2021-12-28 157.30 157.86 156.54 157.21 0.0M
2021-12-27 156.92 157.07 156.09 156.58 0.0M
2021-12-24 159.05 159.07 156.90 156.99 0.0M
2021-12-23 157.71 158.34 157.30 158.34 0.0M
2021-12-22 158.06 158.35 156.80 157.12 0.0M
2021-12-21 157.19 157.88 156.48 157.05 0.0M
2021-12-20 156.48 156.97 154.94 154.94 0.0M
2021-12-17 158.66 159.46 157.16 157.58 0.0M
2021-12-16 157.20 159.70 157.20 159.70 0.0M
2021-12-15 155.01 156.74 155.01 156.50 0.0M
2021-12-14 156.59 157.16 155.11 155.90 0.0M
2021-12-13 158.59 158.97 157.48 157.84 0.0M
2021-12-10 157.62 158.25 156.50 157.23 0.0M
2021-12-09 158.91 159.76 158.05 158.05 0.0M
2021-12-08 159.74 160.30 157.96 158.13 0.0M
2021-12-07 156.75 159.62 156.06 159.50 0.0M
2021-12-06 155.56 156.34 153.96 154.50 0.0M
2021-12-03 151.00 155.05 150.49 155.03 0.0M
2021-12-02 149.24 150.93 149.13 149.67 0.0M
2021-12-01 150.04 151.72 148.49 150.76 0.0M
2021-11-30 152.28 154.20 150.29 150.38 0.0M
2021-11-29 152.35 154.06 150.13 150.32 0.0M
2021-11-26 159.17 159.19 154.85 155.29 0.0M
2021-11-25 158.53 160.11 157.42 160.08 0.0M
2021-11-24 160.43 160.92 158.21 158.64 0.0M
2021-11-22 158.55 160.09 157.55 159.91 0.0M
2021-11-19 159.79 161.09 158.90 159.29 0.0M
2021-11-18 159.53 160.79 158.47 160.34 0.0M
2021-11-17 162.19 162.40 160.62 160.62 0.0M
2021-11-16 164.42 164.69 162.36 162.48 0.0M
2021-11-15 165.35 165.94 163.99 164.19 0.0M
2021-11-12 163.69 165.72 163.69 164.83 0.0M
2021-11-11 163.14 164.22 163.14 163.77 0.0M
2021-11-10 165.77 166.03 163.20 163.46 0.0M
2021-11-09 167.99 168.14 165.25 165.35 0.0M
2021-11-08 167.81 169.44 167.71 168.39 0.0M
2021-11-05 167.29 167.43 165.04 165.68 0.0M
2021-11-04 169.34 170.72 167.33 168.45 0.0M
2021-11-02 167.89 169.14 167.42 167.74 0.0M
2021-11-01 166.04 168.10 165.84 168.10 0.0M
2021-10-29 163.47 165.61 162.30 165.14 0.0M
2021-10-28 163.15 165.54 162.76 164.33 0.0M
2021-10-27 165.95 165.95 163.70 164.58 0.0M
2021-10-26 166.45 167.30 165.87 166.49 0.0M
2021-10-25 164.90 166.74 164.90 165.45 0.0M
2021-10-22 164.82 166.34 164.47 165.73 0.0M
2021-10-21 167.09 167.89 165.30 165.72 0.0M
2021-10-20 165.17 168.19 163.83 167.51 0.0M
2021-10-19 164.91 165.52 163.90 165.27 0.0M
2021-10-18 165.94 166.22 164.31 164.58 0.0M
2021-10-15 164.36 165.48 163.91 165.41 0.0M
2021-10-14 163.04 163.85 162.11 163.85 0.0M
2021-10-13 165.70 166.22 164.28 164.28 0.0M
2021-10-12 167.26 167.44 165.38 165.91 0.0M
2021-10-11 165.63 168.22 165.43 168.22 0.0M
2021-10-08 165.69 167.56 164.98 164.98 0.0M
2021-10-07 166.23 167.20 164.21 165.09 0.0M
2021-10-06 171.40 171.44 165.83 166.93 0.0M
2021-10-05 172.38 172.55 168.99 171.21 0.0M
2021-10-04 174.17 175.35 171.45 173.46 0.0M
2021-10-01 173.59 174.29 170.39 171.60 0.0M
2021-09-30 176.09 176.55 174.58 175.48 0.0M
2021-09-29 172.64 175.35 172.64 175.33 0.0M
2021-09-28 179.52 179.52 175.01 175.27 0.0M
2021-09-27 179.58 181.79 178.28 178.69 0.0M
2021-09-24 175.78 177.57 175.44 177.57 0.0M
2021-09-22 173.88 174.36 172.10 172.64 0.0M
2021-09-21 170.58 174.42 170.10 173.91 0.0M
2021-09-17 171.09 173.56 170.99 173.14 0.0M
2021-09-16 171.03 171.57 169.28 170.62 0.0M
2021-09-15 169.77 170.19 169.10 170.02 0.0M
2021-09-14 170.30 171.31 170.00 171.26 0.0M
2021-09-13 169.29 169.95 168.92 169.95 0.0M
2021-09-10 169.78 170.52 169.25 169.86 0.0M
2021-09-09 169.86 171.21 169.24 169.46 0.0M
2021-09-08 171.18 171.95 169.81 171.00 0.0M
2021-09-07 168.88 170.90 168.06 170.90 0.0M
2021-09-06 166.86 167.95 166.86 167.45 0.0M
2021-09-03 164.32 165.51 163.67 165.32 0.0M
2021-09-02 165.64 165.70 161.36 163.68 0.0M
2021-09-01 167.77 168.70 167.24 167.87 0.0M
2021-08-31 167.14 168.66 166.11 167.82 0.0M
2021-08-30 169.38 170.76 168.63 169.39 0.0M
2021-08-27 167.25 168.15 166.83 167.67 0.0M
2021-08-26 166.26 167.69 166.26 167.55 0.0M
2021-08-25 166.04 167.21 165.33 165.67 0.0M
2021-08-24 163.70 165.68 163.56 165.45 0.0M
2021-08-23 159.94 162.55 159.94 162.30 0.0M
2021-08-20 158.96 160.68 158.96 159.48 0.0M
2021-08-19 161.12 161.70 160.03 160.09 0.0M
2021-08-18 162.79 162.95 161.15 162.50 0.0M
2021-08-17 163.37 164.42 162.74 162.75 0.0M
2021-08-16 164.10 164.48 162.00 163.15 0.0M
2021-08-13 165.32 165.72 164.17 164.76 0.0M
2021-08-12 167.85 168.21 165.88 165.96 0.0M
2021-08-11 164.88 166.86 164.59 166.62 0.0M
2021-08-10 161.25 164.75 161.25 163.73 0.0M
2021-08-06 161.28 161.97 160.63 160.79 0.0M
2021-08-05 159.12 161.47 159.12 161.30 0.0M
2021-08-04 160.17 161.27 159.32 160.07 0.0M
2021-08-03 159.89 160.89 159.00 160.02 0.0M
2021-08-02 159.91 162.52 158.58 161.45 0.0M
2021-07-30 159.49 160.45 158.19 159.59 0.0M
2021-07-29 162.55 163.03 160.20 160.60 0.0M
2021-07-28 162.89 163.81 161.97 162.42 0.0M
2021-07-27 163.24 164.91 162.41 164.87 0.0M
2021-07-26 162.76 163.38 161.72 162.15 0.0M
2021-07-21 160.65 162.36 159.82 160.07 0.0M
2021-07-20 158.72 159.99 157.39 158.46 0.0M
2021-07-19 161.12 161.83 159.66 160.59 0.0M
2021-07-16 162.53 164.91 162.11 162.75 0.0M
2021-07-15 165.72 165.72 163.77 163.77 0.0M
2021-07-14 167.46 167.97 166.43 166.45 0.0M
2021-07-13 169.10 169.52 168.14 168.26 0.0M
2021-07-12 170.02 170.17 168.31 168.68 0.0M
2021-07-09 164.80 168.20 164.14 167.89 0.0M
2021-07-08 167.20 168.40 166.74 167.11 0.0M
2021-07-07 168.08 170.39 167.48 168.69 0.0M
2021-07-06 169.48 170.96 168.62 170.30 0.0M
2021-07-05 166.81 168.53 166.37 168.41 0.0M
2021-07-02 166.86 167.62 166.32 166.90 0.0M
2021-07-01 166.95 166.95 165.21 165.76 0.0M
2021-06-30 168.54 168.56 166.02 166.11 0.0M
2021-06-29 165.97 167.30 165.21 167.28 0.0M
2021-06-28 169.10 169.32 168.33 168.71 0.0M
2021-06-25 169.35 169.54 167.50 168.55 0.0M
2021-06-24 168.72 169.04 167.41 167.50 0.0M
2021-06-23 170.55 171.14 169.55 170.07 0.0M
2021-06-22 167.85 171.45 167.85 171.39 0.0M
2021-06-21 164.01 165.23 163.10 164.67 0.0M
2021-06-18 170.03 170.14 167.04 167.04 0.0M
2021-06-17 171.12 172.51 169.39 171.47 0.0M
2021-06-16 173.25 174.23 171.66 171.78 0.0M
2021-06-15 171.94 174.01 171.49 172.92 0.0M
2021-06-14 174.25 174.83 172.59 172.64 0.0M
2021-06-11 172.97 173.52 171.49 172.65 0.0M
2021-06-10 173.70 174.52 172.34 173.78 0.0M
2021-06-09 172.73 174.11 172.73 173.28 0.0M
2021-06-08 169.83 171.80 169.80 171.70 0.0M
2021-06-07 170.24 170.24 167.88 169.82 0.0M
2021-06-04 168.13 169.92 168.13 169.51 0.0M
2021-06-03 168.15 171.47 167.71 169.05 0.0M
2021-06-02 161.52 166.99 160.80 166.99 0.0M
2021-06-01 161.80 162.51 160.37 160.97 0.0M
2021-05-31 161.96 163.07 159.96 160.44 0.0M
2021-05-28 159.98 163.05 159.98 162.33 0.0M
2021-05-27 159.63 161.24 158.26 158.47 0.0M
2021-05-26 157.01 159.69 156.82 159.36 0.0M
2021-05-25 158.19 158.86 157.18 157.50 0.0M
2021-05-24 156.76 158.21 156.64 157.83 0.0M
2021-05-21 156.20 156.84 155.27 156.18 0.0M
2021-05-20 158.02 158.53 156.82 157.27 0.0M
2021-05-19 158.27 159.30 157.73 158.92 0.0M
2021-05-18 158.44 160.56 158.30 160.24 0.0M
2021-05-17 158.69 159.80 157.89 158.02 0.0M
2021-05-14 155.89 157.92 155.70 157.27 0.0M
2021-05-13 155.71 156.44 153.70 153.71 0.0M
2021-05-12 158.53 159.38 155.72 156.82 0.0M
2021-05-11 161.37 162.74 159.25 159.64 0.0M
2021-05-10 162.60 164.66 162.46 163.01 0.0M
2021-05-07 161.29 162.08 160.74 161.85 0.0M
2021-05-06 161.01 162.76 160.81 161.91 0.0M
2021-04-30 157.48 159.81 157.48 159.22 0.0M
2021-04-28 157.58 157.81 156.28 156.35 0.0M
2021-04-27 159.74 159.92 158.22 158.90 0.0M
2021-04-26 157.66 159.89 156.34 159.67 0.0M
2021-04-23 153.95 156.01 153.02 156.01 0.0M
2021-04-22 152.81 154.27 151.92 153.64 0.0M
2021-04-21 151.77 152.39 150.56 152.05 0.0M
2021-04-20 154.78 155.57 153.73 154.00 0.0M
2021-04-19 159.13 159.19 156.05 156.33 0.0M
2021-04-16 158.24 158.99 156.60 158.83 0.0M
2021-04-15 158.98 160.25 157.86 158.44 0.0M
2021-04-14 157.52 158.56 157.10 157.90 0.0M
2021-04-13 159.32 160.01 158.09 158.09 0.0M
2021-04-12 161.30 161.76 160.17 160.25 0.0M
2021-04-09 158.71 161.16 158.43 160.31 0.0M
2021-04-08 161.68 161.77 159.14 159.26 0.0M
2021-04-07 163.01 163.42 161.66 162.15 0.0M
2021-04-06 165.77 166.01 162.18 162.46 0.0M
2021-04-05 163.62 165.48 163.43 165.16 0.0M
2021-04-02 163.82 164.67 162.46 163.08 0.0M
2021-04-01 165.20 166.11 162.68 163.08 0.0M
2021-03-31 166.48 167.07 164.35 164.35 0.0M
2021-03-30 168.92 169.70 167.39 168.01 0.0M
2021-03-29 171.73 171.79 168.32 169.70 0.0M
2021-03-26 168.58 170.54 167.65 170.21 0.0M
2021-03-25 165.92 167.43 165.34 166.37 0.0M
2021-03-24 167.45 167.97 162.81 163.63 0.0M
2021-03-23 174.96 174.96 169.92 169.92 0.0M
2021-03-22 174.44 176.04 173.51 175.24 0.0M
2021-03-19 174.71 176.20 174.12 175.56 0.0M
2021-03-18 175.35 176.76 174.12 174.98 0.0M
2021-03-17 173.33 175.30 172.88 175.30 0.0M
2021-03-16 171.75 174.65 171.18 174.65 0.0M
2021-03-15 170.00 172.08 169.86 172.08 0.0M
2021-03-12 167.86 168.79 166.05 168.64 0.0M
2021-03-11 169.43 169.56 167.85 168.40 0.0M
2021-03-10 167.84 170.18 167.63 169.46 0.0M
2021-03-09 166.64 169.21 166.31 169.20 0.0M
2021-03-08 166.20 166.93 163.94 164.83 0.0M
2021-03-05 164.09 165.07 162.84 165.07 0.0M
2021-03-04 164.12 164.73 162.68 164.42 0.0M
2021-03-03 163.98 165.07 163.04 165.05 0.0M
2021-03-02 165.15 165.29 161.99 163.60 0.0M
2021-03-01 165.14 165.77 163.72 165.29 0.0M
2021-02-26 166.43 166.72 164.38 164.48 0.0M
2021-02-25 168.78 168.78 166.61 168.19 0.0M
2021-02-24 167.10 168.03 165.96 166.32 0.0M
2021-02-22 165.60 167.29 165.25 165.67 0.0M
2021-02-19 167.14 167.14 162.36 162.72 0.0M
2021-02-18 168.90 169.74 166.88 167.12 0.0M
2021-02-17 165.83 167.92 165.56 167.42 0.0M
2021-02-16 166.45 167.03 165.29 166.04 0.0M
2021-02-15 167.05 167.05 165.56 166.02 0.0M
2021-02-12 164.81 165.34 163.71 165.34 0.0M
2021-02-10 162.96 165.51 162.94 164.75 0.0M
2021-02-09 165.12 166.19 163.22 164.20 0.0M
2021-02-08 162.84 165.91 162.71 164.92 0.0M
2021-02-05 158.34 161.01 157.90 160.97 0.0M
2021-02-04 157.41 159.72 155.62 156.38 0.0M
2021-02-03 151.98 156.33 151.98 156.33 0.0M
2021-02-02 148.69 151.48 148.45 151.48 0.0M
2021-02-01 148.54 149.09 147.54 148.26 0.0M
2021-01-29 149.90 150.95 148.62 148.66 0.0M
2021-01-28 146.82 150.05 146.82 149.99 0.0M
2021-01-27 149.38 150.05 148.17 148.47 0.0M
2021-01-26 149.64 149.64 148.57 148.67 0.0M
2021-01-25 150.23 150.63 149.58 150.32 0.0M
2021-01-22 149.49 150.13 148.70 149.82 0.0M
2021-01-21 150.90 152.44 150.23 150.78 0.0M
2021-01-20 152.51 152.59 149.85 150.12 0.0M
2021-01-19 151.96 153.22 151.32 152.95 0.0M
2021-01-18 152.34 152.70 151.23 151.71 0.0M
2021-01-15 153.61 153.61 152.27 152.39 0.0M
2021-01-14 151.10 153.92 150.53 153.46 0.0M
2021-01-13 149.90 151.29 149.38 151.29 0.0M
2021-01-12 149.83 150.90 149.30 150.06 0.0M
2021-01-08 148.63 149.85 147.68 149.82 0.0M
2021-01-07 150.06 150.76 148.89 148.91 0.0M
2021-01-06 146.13 148.19 145.91 147.84 0.0M
2021-01-05 147.86 148.52 146.32 146.69 0.0M
2021-01-04 151.99 151.99 147.32 148.64 0.0M