Vistareit Inc (VREIT)

VREIT
🏛️ 필리핀 →
1.42
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
2022-12-29 1.61 1.65 1.60 1.65 0.4M
2022-12-28 1.59 1.63 1.59 1.61 0.1M
2022-12-27 1.63 1.63 1.59 1.59 1.1M
2022-12-23 1.60 1.63 1.60 1.60 0.6M
2022-12-22 1.60 1.63 1.59 1.63 0.1M
2022-12-21 1.60 1.60 1.58 1.60 0.1M
2022-12-20 1.62 1.62 1.60 1.60 0.1M
2022-12-19 1.60 1.62 1.56 1.60 0.7M
2022-12-16 1.60 1.60 1.60 1.60 0.2M
2022-12-15 1.58 1.60 1.56 1.60 0.1M
2022-12-14 1.61 1.62 1.58 1.58 0.3M
2022-12-13 1.60 1.61 1.57 1.60 1.8M
2022-12-12 1.61 1.61 1.57 1.60 1.0M
2022-12-09 1.58 1.59 1.58 1.59 0.0M
2022-12-07 1.58 1.58 1.56 1.58 0.1M
2022-12-06 1.56 1.61 1.56 1.59 0.2M
2022-12-05 1.61 1.61 1.55 1.61 0.1M
2022-12-02 1.61 1.62 1.60 1.61 0.1M
2022-12-01 1.60 1.62 1.58 1.61 0.0M
2022-11-29 1.60 1.61 1.60 1.61 0.0M
2022-11-28 1.58 1.61 1.58 1.60 0.2M
2022-11-25 1.62 1.62 1.55 1.58 0.2M
2022-11-24 1.60 1.64 1.58 1.63 0.2M
2022-11-23 1.62 1.62 1.59 1.59 0.1M
2022-11-22 1.64 1.64 1.61 1.61 0.2M
2022-11-21 1.62 1.62 1.60 1.62 0.1M
2022-11-18 1.64 1.64 1.60 1.62 0.2M
2022-11-17 1.64 1.65 1.61 1.61 0.9M
2022-11-16 1.61 1.63 1.60 1.63 0.6M
2022-11-15 1.53 1.62 1.53 1.62 1.2M
2022-11-14 1.50 1.53 1.50 1.52 1.8M
2022-11-11 1.49 1.49 1.48 1.49 0.8M
2022-11-10 1.49 1.49 1.49 1.49 0.7M
2022-11-09 1.48 1.49 1.48 1.49 0.0M
2022-11-08 1.52 1.52 1.49 1.49 0.1M
2022-11-07 1.47 1.51 1.47 1.49 0.4M
2022-11-04 1.48 1.48 1.48 1.48 0.0M
2022-11-03 1.52 1.52 1.48 1.48 0.1M
2022-11-02 1.53 1.53 1.49 1.49 0.2M
2022-10-28 1.53 1.54 1.50 1.53 0.0M
2022-10-27 1.49 1.54 1.49 1.50 0.1M
2022-10-26 1.52 1.52 1.48 1.49 0.3M
2022-10-25 1.54 1.54 1.52 1.52 0.0M
2022-10-24 1.56 1.56 1.52 1.52 0.2M
2022-10-21 1.52 1.56 1.50 1.56 0.1M
2022-10-20 1.58 1.58 1.58 1.58 0.2M
2022-10-19 1.55 1.55 1.54 1.54 0.0M
2022-10-18 1.53 1.55 1.50 1.55 0.1M
2022-10-17 1.52 1.59 1.52 1.53 0.1M
2022-10-14 1.52 1.61 1.52 1.55 0.0M
2022-10-13 1.57 1.57 1.49 1.53 0.1M
2022-10-12 1.55 1.55 1.50 1.50 0.6M
2022-10-11 1.59 1.59 1.55 1.55 0.0M
2022-10-10 1.59 1.59 1.56 1.57 0.2M
2022-10-07 1.57 1.59 1.57 1.58 0.2M
2022-10-06 1.58 1.59 1.57 1.58 0.1M
2022-10-05 1.59 1.60 1.58 1.58 0.8M
2022-10-04 1.61 1.61 1.58 1.58 0.4M
2022-10-03 1.60 1.60 1.57 1.60 0.2M
2022-09-30 1.62 1.65 1.60 1.60 1.4M
2022-09-29 1.63 1.65 1.62 1.62 0.2M
2022-09-28 1.62 1.65 1.62 1.63 0.3M
2022-09-27 1.66 1.66 1.55 1.62 5.4M
2022-09-26 1.67 1.67 1.65 1.67 0.3M
2022-09-23 1.67 1.67 1.65 1.67 0.3M
2022-09-22 1.68 1.68 1.66 1.66 0.6M
2022-09-21 1.69 1.69 1.67 1.67 0.1M
2022-09-20 1.69 1.69 1.68 1.69 0.1M
2022-09-19 1.69 1.69 1.65 1.69 0.2M
2022-09-16 1.68 1.68 1.65 1.66 0.6M
2022-09-15 1.66 1.68 1.66 1.67 0.2M
2022-09-14 1.68 1.68 1.66 1.66 18.9M
2022-09-13 1.69 1.69 1.67 1.68 0.6M
2022-09-12 1.69 1.69 1.68 1.69 0.1M
2022-09-09 1.68 1.69 1.68 1.69 1.1M
2022-09-08 1.71 1.71 1.68 1.68 0.7M
2022-09-07 1.72 1.72 1.70 1.71 2.0M
2022-09-06 1.72 1.72 1.70 1.71 0.4M
2022-09-05 1.71 1.72 1.70 1.72 0.1M
2022-09-02 1.72 1.72 1.70 1.71 0.0M
2022-09-01 1.70 1.72 1.70 1.72 0.1M
2022-08-31 1.70 1.73 1.70 1.72 1.0M
2022-08-30 1.70 1.71 1.69 1.70 0.4M
2022-08-26 1.70 1.70 1.69 1.69 0.4M
2022-08-25 1.70 1.71 1.69 1.70 0.9M
2022-08-24 1.75 1.75 1.68 1.71 1.8M
2022-08-23 1.75 1.75 1.74 1.75 0.3M
2022-08-22 1.74 1.75 1.73 1.75 0.2M
2022-08-19 1.75 1.75 1.73 1.74 0.5M
2022-08-18 1.75 1.75 1.73 1.75 0.4M
2022-08-17 1.75 1.76 1.74 1.75 2.9M
2022-08-16 1.75 1.75 1.73 1.74 1.1M
2022-08-15 1.75 1.75 1.74 1.75 0.4M
2022-08-12 1.75 1.75 1.73 1.74 0.1M
2022-08-11 1.74 1.75 1.73 1.75 0.8M
2022-08-10 1.74 1.74 1.71 1.73 4.2M
2022-08-09 1.73 1.74 1.73 1.74 0.1M
2022-08-08 1.74 1.74 1.73 1.74 0.1M
2022-08-05 1.75 1.75 1.74 1.74 0.2M
2022-08-04 1.74 1.75 1.74 1.75 0.1M
2022-08-03 1.74 1.75 1.73 1.75 0.9M
2022-08-02 1.76 1.76 1.74 1.75 0.2M
2022-08-01 1.77 1.77 1.75 1.76 0.2M
2022-07-29 1.76 1.77 1.75 1.75 2.5M
2022-07-28 1.73 1.76 1.73 1.76 2.1M
2022-07-27 1.75 1.76 1.74 1.74 0.2M
2022-07-26 1.76 1.76 1.75 1.75 2.4M
2022-07-25 1.72 1.76 1.72 1.76 0.8M
2022-07-22 1.74 1.74 1.72 1.72 0.2M
2022-07-21 1.72 1.74 1.72 1.74 0.8M
2022-07-20 1.72 1.73 1.71 1.72 0.2M
2022-07-19 1.73 1.73 1.71 1.72 0.5M
2022-07-18 1.73 1.73 1.71 1.71 0.7M
2022-07-15 1.76 1.76 1.71 1.73 0.7M
2022-07-14 1.74 1.76 1.74 1.76 2.8M
2022-07-13 1.74 1.75 1.74 1.74 5.8M
2022-07-12 1.76 1.76 1.74 1.75 0.4M
2022-07-11 1.77 1.77 1.74 1.76 1.5M
2022-07-08 1.75 1.77 1.75 1.76 2.2M
2022-07-07 1.76 1.76 1.75 1.75 2.3M
2022-07-06 1.76 1.77 1.75 1.76 2.4M
2022-07-05 1.77 1.77 1.75 1.76 0.3M
2022-07-04 1.76 1.77 1.75 1.75 1.4M
2022-07-01 1.75 1.76 1.74 1.76 4.1M
2022-06-30 1.75 1.75 1.74 1.74 0.8M
2022-06-29 1.73 1.75 1.72 1.75 3.4M
2022-06-28 1.72 1.73 1.71 1.73 1.6M
2022-06-27 1.73 1.73 1.72 1.72 1.8M
2022-06-24 1.73 1.73 1.71 1.72 4.5M
2022-06-23 1.73 1.74 1.72 1.72 3.6M
2022-06-22 1.72 1.74 1.72 1.73 5.1M
2022-06-21 1.72 1.73 1.71 1.72 5.7M
2022-06-20 1.70 1.75 1.70 1.71 15.3M
2022-06-17 1.72 1.72 1.67 1.71 10.0M
2022-06-16 1.74 1.75 1.68 1.72 12.3M
2022-06-15 1.73 1.75 1.59 1.75 158.2M