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
2022-12-30 171.56 172.07 171.09 171.40 0.0M
2022-12-29 172.26 172.65 170.87 171.16 0.0M
2022-12-28 174.03 174.30 172.59 173.07 0.0M
2022-12-27 173.39 175.43 173.39 174.01 0.0M
2022-12-26 172.38 172.97 171.74 172.01 0.0M
2022-12-23 172.15 172.58 171.23 171.64 0.0M
2022-12-22 171.50 173.05 171.34 172.70 0.0M
2022-12-21 171.20 172.54 169.69 171.52 0.0M
2022-12-20 175.87 176.72 170.86 171.99 0.0M
2022-12-19 175.80 176.29 174.71 174.71 0.0M
2022-12-16 176.39 177.14 176.03 176.59 0.0M
2022-12-15 176.19 177.68 176.13 176.94 0.0M
2022-12-14 175.68 176.36 175.15 175.73 0.0M
2022-12-13 175.81 176.62 175.62 176.50 0.0M
2022-12-12 174.86 175.63 174.40 175.07 0.0M
2022-12-09 175.91 176.88 175.13 175.13 0.0M
2022-12-08 173.90 174.97 172.92 174.97 0.0M
2022-12-07 172.94 174.86 172.61 174.56 0.0M
2022-12-06 173.11 173.38 172.38 172.96 0.0M
2022-12-05 173.52 173.70 172.35 173.41 0.0M
2022-12-02 175.55 175.55 173.53 174.18 0.0M
2022-12-01 178.29 178.89 176.53 176.53 0.0M
2022-11-30 177.53 179.03 176.77 178.14 0.0M
2022-11-29 176.41 177.54 175.74 177.36 0.0M
2022-11-28 177.52 177.53 175.51 176.66 0.0M
2022-11-25 175.90 176.94 175.42 176.65 0.0M
2022-11-24 175.58 176.29 175.02 175.52 0.0M
2022-11-22 173.47 174.57 173.25 174.21 0.0M
2022-11-21 172.69 173.27 171.34 172.21 0.0M
2022-11-18 173.16 173.92 171.66 171.72 0.0M
2022-11-17 169.93 173.62 169.93 173.25 0.0M
2022-11-16 170.74 170.79 168.15 169.50 0.0M
2022-11-15 170.53 171.07 169.75 170.66 0.0M
2022-11-14 171.36 171.67 170.05 170.07 0.0M
2022-11-11 173.81 174.16 169.69 171.19 0.0M
2022-11-10 171.91 173.22 171.65 172.07 0.0M
2022-11-09 174.54 174.85 171.89 172.33 0.0M
2022-11-08 175.35 175.92 174.11 174.19 0.0M
2022-11-07 173.91 175.06 173.66 174.18 0.0M
2022-11-04 174.64 174.69 172.42 173.58 0.0M
2022-11-02 175.62 175.82 174.69 174.89 0.0M
2022-11-01 175.64 176.02 175.00 175.90 0.0M
2022-10-31 175.08 176.21 173.82 176.19 0.0M
2022-10-28 173.63 175.17 173.20 173.61 0.0M
2022-10-27 175.18 175.46 173.75 173.75 0.0M
2022-10-26 176.88 177.26 174.71 174.71 0.0M
2022-10-25 175.07 177.54 174.46 176.54 0.0M
2022-10-24 177.08 177.10 174.86 175.04 0.0M
2022-10-21 178.98 179.28 176.18 176.37 0.0M
2022-10-20 178.94 179.81 178.38 179.68 0.0M
2022-10-19 179.08 179.96 178.31 179.56 0.0M
2022-10-18 178.46 180.10 178.07 179.22 0.0M
2022-10-17 176.06 177.84 176.06 177.11 0.0M
2022-10-14 175.27 176.58 175.05 175.84 0.0M
2022-10-13 175.79 176.23 173.59 173.79 0.0M
2022-10-12 174.77 177.00 173.93 176.22 0.0M
2022-10-11 174.45 175.69 173.40 174.42 0.0M
2022-10-07 171.69 174.35 171.69 173.60 0.0M
2022-10-06 171.71 173.03 171.71 172.51 0.0M
2022-10-05 173.78 174.53 171.36 171.83 0.0M
2022-10-04 171.09 172.85 170.63 172.42 0.0M
2022-10-03 168.32 168.72 165.72 168.63 0.0M
2022-09-30 169.87 170.66 168.83 169.37 0.0M
2022-09-29 169.19 171.81 168.60 171.55 0.0M
2022-09-28 173.68 173.68 169.86 171.86 0.0M
2022-09-27 174.14 175.48 172.76 174.74 0.0M
2022-09-26 176.62 177.27 174.34 174.48 0.0M
2022-09-22 174.56 176.91 173.48 176.71 0.0M
2022-09-21 176.84 176.84 175.24 175.75 0.0M
2022-09-20 178.58 178.76 176.38 177.95 0.0M
2022-09-16 178.89 179.55 177.97 178.60 0.0M
2022-09-15 177.95 180.57 177.90 179.51 0.0M
2022-09-14 175.92 178.53 175.92 178.02 0.0M
2022-09-13 176.48 179.58 176.48 179.13 0.0M
2022-09-12 174.53 175.67 174.27 175.64 0.0M
2022-09-09 171.70 173.08 171.53 172.48 0.0M
2022-09-08 170.71 172.63 170.71 172.10 0.0M
2022-09-07 170.05 170.28 167.85 169.15 0.0M
2022-09-06 171.77 172.48 170.84 171.02 0.0M
2022-09-05 173.11 173.23 171.46 172.05 0.0M
2022-09-02 175.04 175.19 173.77 174.04 0.0M
2022-09-01 174.97 175.55 174.12 174.56 0.0M
2022-08-31 174.68 177.24 174.48 176.69 0.0M
2022-08-30 173.45 176.16 173.45 175.64 0.0M
2022-08-29 172.53 173.28 172.39 172.70 0.0M
2022-08-26 174.65 175.49 174.55 175.08 0.0M
2022-08-25 174.42 175.14 173.71 174.97 0.0M
2022-08-24 175.99 176.07 173.92 174.66 0.0M
2022-08-23 174.88 175.95 174.33 175.73 0.0M
2022-08-22 173.58 174.82 173.19 174.82 0.0M
2022-08-19 174.86 175.43 174.51 175.04 0.0M
2022-08-18 174.81 175.85 174.57 174.82 0.0M
2022-08-17 175.01 175.87 174.66 175.87 0.0M
2022-08-16 174.67 174.72 173.48 174.34 0.0M
2022-08-15 176.07 176.36 174.54 175.16 0.0M
2022-08-12 175.22 176.94 174.46 176.86 0.0M
2022-08-10 174.73 174.85 173.22 174.15 0.0M
2022-08-09 173.96 175.18 173.74 174.18 0.0M
2022-08-08 173.97 174.49 173.18 173.86 0.0M
2022-08-05 173.11 174.78 173.11 174.59 0.0M
2022-08-04 173.26 174.84 172.80 172.94 0.0M
2022-08-03 173.47 175.41 172.42 172.71 0.0M
2022-08-02 173.70 173.70 171.95 173.16 0.0M
2022-08-01 170.93 173.84 170.11 173.84 0.0M
2022-07-29 169.69 170.58 169.39 170.58 0.0M
2022-07-28 169.63 169.63 168.57 169.41 0.0M
2022-07-27 168.00 169.59 167.98 169.27 0.0M
2022-07-26 168.73 169.12 167.18 167.34 0.0M
2022-07-25 166.58 168.69 166.58 168.69 0.0M
2022-07-22 165.41 166.97 165.24 166.49 0.0M
2022-07-21 165.51 166.24 165.08 166.19 0.0M
2022-07-20 165.30 166.47 165.10 166.20 0.0M
2022-07-19 164.16 164.16 162.83 163.77 0.0M
2022-07-15 162.44 162.89 160.99 162.81 0.0M
2022-07-14 161.58 162.75 161.49 162.35 0.0M
2022-07-13 162.15 163.34 161.91 162.06 0.0M
2022-07-12 163.42 163.42 160.98 161.54 0.0M
2022-07-11 162.34 163.78 161.13 163.38 0.0M
2022-07-08 160.58 162.09 160.09 160.59 0.0M
2022-07-07 161.31 161.32 157.88 159.96 0.0M
2022-07-06 161.80 161.80 159.77 160.57 0.0M
2022-07-05 164.12 164.18 161.61 162.59 0.0M
2022-07-04 164.21 164.75 162.78 163.64 0.0M
2022-07-01 165.32 165.57 162.20 162.89 0.0M
2022-06-30 166.11 166.41 164.48 165.08 0.0M
2022-06-29 164.43 166.13 164.25 165.91 0.0M
2022-06-28 164.21 165.71 164.21 165.71 0.0M
2022-06-27 164.27 164.39 162.82 163.91 0.0M
2022-06-24 162.72 162.99 161.26 162.99 0.0M
2022-06-23 162.51 163.85 162.03 162.54 0.0M
2022-06-22 162.53 162.53 161.45 161.59 0.0M
2022-06-21 161.30 163.31 161.08 162.79 0.0M
2022-06-20 161.16 161.16 159.08 159.64 0.0M
2022-06-17 158.61 161.45 157.42 160.61 0.0M
2022-06-16 162.47 163.59 160.65 160.97 0.0M
2022-06-15 163.05 163.53 161.15 161.15 0.0M
2022-06-14 162.57 162.97 161.77 162.72 0.0M
2022-06-13 164.31 165.40 164.23 164.73 0.0M
2022-06-10 166.01 167.51 166.00 166.44 0.0M
2022-06-09 168.07 168.89 167.15 167.42 0.0M
2022-06-08 168.66 170.76 168.66 169.31 0.0M
2022-06-07 169.02 169.28 168.07 168.40 0.0M
2022-06-06 166.30 169.50 166.30 169.23 0.0M
2022-06-03 167.49 167.56 165.59 166.29 0.0M
2022-06-02 166.95 167.46 166.30 166.64 0.0M
2022-06-01 164.50 167.41 164.50 167.27 0.0M
2022-05-31 165.88 166.54 163.81 163.87 0.0M
2022-05-30 167.93 167.93 165.73 166.10 0.0M
2022-05-27 166.92 167.28 166.05 166.51 0.0M
2022-05-26 163.84 166.95 163.80 165.17 0.0M
2022-05-25 163.31 164.27 162.21 163.34 0.0M
2022-05-24 165.18 165.19 162.96 163.06 0.0M
2022-05-23 165.31 165.57 164.39 165.01 0.0M
2022-05-20 162.49 164.01 162.49 163.79 0.0M
2022-05-19 161.86 162.74 160.91 162.47 0.0M
2022-05-18 164.67 165.43 163.93 164.93 0.0M
2022-05-17 163.21 164.26 163.09 164.02 0.0M
2022-05-16 164.43 164.54 162.52 162.99 0.0M
2022-05-13 161.09 163.54 161.06 163.35 0.0M
2022-05-12 159.86 160.91 159.39 159.96 0.0M
2022-05-11 159.88 161.62 159.88 160.99 0.0M
2022-05-10 161.89 161.89 158.93 160.32 0.0M
2022-05-09 165.55 165.80 163.06 163.09 0.0M
2022-05-06 164.78 167.28 163.86 166.70 0.0M
2022-05-02 161.61 164.09 161.58 163.63 0.0M
2022-04-28 161.95 162.04 159.38 161.19 0.0M
2022-04-27 158.97 162.12 158.89 161.45 0.0M
2022-04-26 160.90 161.88 159.71 161.40 0.0M
2022-04-25 160.18 160.53 159.25 159.68 0.0M
2022-04-22 162.56 162.87 161.71 162.52 0.0M
2022-04-21 163.11 163.68 162.56 163.14 0.0M
2022-04-20 163.03 163.62 161.95 162.92 0.0M
2022-04-19 161.59 162.01 160.82 161.74 0.0M
2022-04-18 160.45 161.10 159.31 160.98 0.0M
2022-04-15 160.85 162.05 160.31 161.25 0.0M
2022-04-14 158.94 161.91 158.94 161.83 0.0M
2022-04-13 156.14 157.93 156.03 157.92 0.0M
2022-04-12 156.75 157.20 155.17 155.51 0.0M
2022-04-11 157.98 158.28 156.67 157.46 0.0M
2022-04-08 159.09 159.55 157.25 158.18 0.0M
2022-04-07 159.19 159.64 157.89 158.51 0.0M
2022-04-06 162.31 162.92 161.21 161.44 0.0M
2022-04-05 162.98 163.49 162.25 163.19 0.0M
2022-04-04 162.81 163.54 161.76 163.17 0.0M
2022-04-01 164.16 164.16 161.91 163.66 0.0M
2022-03-31 164.82 166.86 164.74 165.59 0.0M
2022-03-30 165.00 166.56 164.57 166.56 0.0M
2022-03-29 169.39 169.39 167.14 167.97 0.0M
2022-03-28 169.30 169.77 167.73 168.94 0.0M
2022-03-25 169.99 170.54 168.29 169.65 0.0M
2022-03-24 169.73 170.66 167.86 169.86 0.0M
2022-03-23 170.34 171.13 169.82 171.08 0.0M
2022-03-22 169.32 169.70 168.56 169.30 0.0M
2022-03-18 168.49 169.30 168.00 169.14 0.0M
2022-03-17 170.56 170.56 166.86 168.84 0.0M
2022-03-16 167.26 168.94 166.97 168.44 0.0M
2022-03-15 164.67 166.49 164.47 165.83 0.0M
2022-03-14 163.52 165.28 163.17 164.53 0.0M
2022-03-11 159.90 161.32 159.52 161.16 0.0M
2022-03-10 157.79 160.82 157.65 160.82 0.0M
2022-03-09 156.76 157.53 154.41 154.65 0.0M
2022-03-08 157.38 159.32 155.54 155.99 0.0M
2022-03-07 160.72 161.13 158.09 159.71 0.0M
2022-03-04 162.02 163.05 160.93 161.92 0.0M
2022-03-03 161.25 163.31 160.95 162.91 0.0M
2022-03-02 160.06 160.20 158.94 159.37 0.0M
2022-03-01 162.21 163.24 161.57 161.64 0.0M
2022-02-28 160.88 161.92 159.68 160.99 0.0M
2022-02-25 158.77 160.42 158.76 159.69 0.0M
2022-02-24 158.61 159.64 155.53 156.81 0.0M
2022-02-22 161.68 162.31 159.91 160.26 0.0M
2022-02-21 164.82 164.92 163.15 164.62 0.0M
2022-02-18 165.89 167.33 165.64 166.97 0.0M
2022-02-17 166.73 168.63 165.96 167.25 0.0M
2022-02-16 165.73 166.73 165.25 166.31 0.0M
2022-02-15 163.74 164.71 162.49 163.30 0.0M
2022-02-14 161.77 164.17 161.37 163.49 0.0M
2022-02-10 164.08 164.42 162.29 163.98 0.0M
2022-02-09 163.74 164.10 161.81 162.88 0.0M
2022-02-08 158.92 162.73 158.91 162.67 0.0M
2022-02-07 158.80 159.13 157.49 157.79 0.0M
2022-02-04 156.08 160.09 155.76 159.85 0.0M
2022-02-03 158.19 159.02 155.83 156.49 0.0M
2022-02-02 157.48 159.71 157.42 159.36 0.0M
2022-02-01 154.34 157.62 154.08 157.10 0.0M
2022-01-31 151.74 154.73 150.91 154.39 0.0M
2022-01-28 151.14 152.40 150.79 152.24 0.0M
2022-01-27 153.02 153.18 148.46 149.33 0.0M
2022-01-26 153.47 154.07 151.95 152.18 0.0M
2022-01-25 154.41 154.44 151.45 152.97 0.0M
2022-01-24 154.42 155.24 153.06 155.07 0.0M
2022-01-21 151.83 155.03 151.05 154.96 0.0M
2022-01-20 151.87 153.55 150.93 152.91 0.0M
2022-01-19 154.98 155.93 152.26 152.69 0.0M
2022-01-18 156.92 157.68 155.74 156.48 0.0M
2022-01-17 156.56 157.17 155.58 156.04 0.0M
2022-01-14 156.00 156.11 154.59 155.87 0.0M
2022-01-13 158.42 158.42 156.69 156.69 0.0M
2022-01-12 157.02 159.86 156.94 159.42 0.0M
2022-01-11 157.13 157.25 154.74 156.21 0.0M
2022-01-07 157.81 158.48 156.10 156.78 0.0M
2022-01-06 159.49 160.10 157.47 157.58 0.0M
2022-01-05 159.86 161.30 159.79 160.80 0.0M
2022-01-04 158.77 159.38 157.39 159.23 0.0M