TSE REIT Office Excluding Dividend (TREITO)

TREITO
🏛️ Japón →
1,898.88
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,721.93 1,730.16 1,721.45 1,729.86 0.0M
2023-12-28 1,714.09 1,723.33 1,708.43 1,717.24 0.0M
2023-12-27 1,709.24 1,714.69 1,705.91 1,713.24 0.0M
2023-12-26 1,704.38 1,705.57 1,695.28 1,700.67 0.0M
2023-12-25 1,716.51 1,716.51 1,701.52 1,702.66 0.0M
2023-12-22 1,719.67 1,722.83 1,710.93 1,721.82 0.0M
2023-12-21 1,720.86 1,728.95 1,713.33 1,715.74 0.0M
2023-12-20 1,721.78 1,734.60 1,718.81 1,729.99 0.0M
2023-12-19 1,733.28 1,733.74 1,712.86 1,724.86 0.0M
2023-12-18 1,734.79 1,736.28 1,723.78 1,730.11 0.0M
2023-12-15 1,739.33 1,743.61 1,734.82 1,742.87 0.0M
2023-12-14 1,743.92 1,747.30 1,734.23 1,738.99 0.0M
2023-12-13 1,751.22 1,751.50 1,736.36 1,744.33 0.0M
2023-12-12 1,755.25 1,755.84 1,744.09 1,751.83 0.0M
2023-12-11 1,746.21 1,752.37 1,742.65 1,749.86 0.0M
2023-12-08 1,738.12 1,745.14 1,733.58 1,740.33 0.0M
2023-12-07 1,754.77 1,755.97 1,740.20 1,742.82 0.0M
2023-12-06 1,755.78 1,760.34 1,749.17 1,760.34 0.0M
2023-12-05 1,751.64 1,754.83 1,745.60 1,754.83 0.0M
2023-12-04 1,748.55 1,749.88 1,740.85 1,749.50 0.0M
2023-12-01 1,776.40 1,776.40 1,744.34 1,744.99 0.0M
2023-11-30 1,754.10 1,785.45 1,743.92 1,785.45 0.0M
2023-11-29 1,759.30 1,763.06 1,750.32 1,755.45 0.0M
2023-11-28 1,768.56 1,770.04 1,758.68 1,763.98 0.0M
2023-11-27 1,764.07 1,769.52 1,760.51 1,767.49 0.0M
2023-11-24 1,758.74 1,767.14 1,756.92 1,765.90 0.0M
2023-11-22 1,757.57 1,759.69 1,751.89 1,759.69 0.0M
2023-11-21 1,760.32 1,764.93 1,752.55 1,756.05 0.0M
2023-11-20 1,762.37 1,765.62 1,751.21 1,758.92 0.0M
2023-11-17 1,759.08 1,762.16 1,751.82 1,758.33 0.0M
2023-11-16 1,765.92 1,767.88 1,751.76 1,760.95 0.0M
2023-11-15 1,757.77 1,768.83 1,754.69 1,766.72 0.0M
2023-11-14 1,728.24 1,751.35 1,726.30 1,747.68 0.0M
2023-11-13 1,740.77 1,747.80 1,726.67 1,728.42 0.0M
2023-11-10 1,727.97 1,738.53 1,727.95 1,735.76 0.0M
2023-11-09 1,738.74 1,738.74 1,721.26 1,725.24 0.0M
2023-11-08 1,753.52 1,755.95 1,737.32 1,739.14 0.0M
2023-11-07 1,762.93 1,762.93 1,739.41 1,756.43 0.0M
2023-11-06 1,773.34 1,783.48 1,765.39 1,765.46 0.0M
2023-11-02 1,763.11 1,770.19 1,755.68 1,760.75 0.0M
2023-11-01 1,755.00 1,770.12 1,753.68 1,754.47 0.0M
2023-10-31 1,729.42 1,749.64 1,724.35 1,742.96 0.0M
2023-10-30 1,755.14 1,755.22 1,723.37 1,728.16 0.0M
2023-10-27 1,759.35 1,783.65 1,758.65 1,777.62 0.0M
2023-10-26 1,755.19 1,763.75 1,739.16 1,748.97 0.0M
2023-10-25 1,739.73 1,761.40 1,738.29 1,758.89 0.0M
2023-10-24 1,750.71 1,756.87 1,733.88 1,740.88 0.0M
2023-10-23 1,752.74 1,759.60 1,745.08 1,745.08 0.0M
2023-10-20 1,764.82 1,766.42 1,748.98 1,748.98 0.0M
2023-10-19 1,763.86 1,783.78 1,759.59 1,771.05 0.0M
2023-10-18 1,756.37 1,768.66 1,755.46 1,766.05 0.0M
2023-10-17 1,739.81 1,758.73 1,736.64 1,751.74 0.0M
2023-10-16 1,764.04 1,768.57 1,728.42 1,732.76 0.0M
2023-10-13 1,765.99 1,775.37 1,756.99 1,762.74 0.0M
2023-10-12 1,771.89 1,780.78 1,766.49 1,767.83 0.0M
2023-10-11 1,771.69 1,781.93 1,770.54 1,773.12 0.0M
2023-10-10 1,762.67 1,780.04 1,760.51 1,773.06 0.0M
2023-10-06 1,759.73 1,764.28 1,756.55 1,756.55 0.0M
2023-10-05 1,744.02 1,768.81 1,744.02 1,762.75 0.0M
2023-10-04 1,749.67 1,761.20 1,728.24 1,734.67 0.0M
2023-10-03 1,773.36 1,774.96 1,751.96 1,757.06 0.0M
2023-10-02 1,782.45 1,788.44 1,769.09 1,769.48 0.0M
2023-09-29 1,775.00 1,783.57 1,771.92 1,781.45 0.0M
2023-09-28 1,787.78 1,788.36 1,760.61 1,763.51 0.0M
2023-09-27 1,789.90 1,800.13 1,784.55 1,796.98 0.0M
2023-09-26 1,790.00 1,792.97 1,785.46 1,787.64 0.0M
2023-09-25 1,795.69 1,803.59 1,787.44 1,787.44 0.0M
2023-09-22 1,795.40 1,800.54 1,785.47 1,793.23 0.0M
2023-09-21 1,804.17 1,806.30 1,795.22 1,800.54 0.0M
2023-09-20 1,801.16 1,810.89 1,801.16 1,805.90 0.0M
2023-09-19 1,805.04 1,806.17 1,791.20 1,803.92 0.0M
2023-09-15 1,802.22 1,808.38 1,788.39 1,804.80 0.0M
2023-09-14 1,790.31 1,808.91 1,787.71 1,801.50 0.0M
2023-09-13 1,804.82 1,816.59 1,780.56 1,783.33 0.0M
2023-09-12 1,805.31 1,807.69 1,794.64 1,806.79 0.0M
2023-09-11 1,828.13 1,829.50 1,796.50 1,805.46 0.0M
2023-09-08 1,829.79 1,834.62 1,824.25 1,828.69 0.0M
2023-09-07 1,829.60 1,839.60 1,829.44 1,836.14 0.0M
2023-09-06 1,841.61 1,844.42 1,832.75 1,834.27 0.0M
2023-09-05 1,820.59 1,841.97 1,817.23 1,841.02 0.0M
2023-09-04 1,829.43 1,829.65 1,820.30 1,823.67 0.0M
2023-09-01 1,802.97 1,824.93 1,798.44 1,824.93 0.0M
2023-08-31 1,808.86 1,818.59 1,804.96 1,808.23 0.0M
2023-08-30 1,798.64 1,809.43 1,798.35 1,806.16 0.0M
2023-08-29 1,796.53 1,814.90 1,795.87 1,812.31 0.0M
2023-08-28 1,788.32 1,798.07 1,783.04 1,797.17 0.0M
2023-08-25 1,780.29 1,789.20 1,776.99 1,788.37 0.0M
2023-08-24 1,779.61 1,786.83 1,777.90 1,786.25 0.0M
2023-08-23 1,768.58 1,779.28 1,765.14 1,777.76 0.0M
2023-08-22 1,756.01 1,769.02 1,755.82 1,765.98 0.0M
2023-08-21 1,759.63 1,768.39 1,756.46 1,756.46 0.0M
2023-08-18 1,769.19 1,778.57 1,762.16 1,764.06 0.0M
2023-08-17 1,780.67 1,781.27 1,773.37 1,777.83 0.0M
2023-08-16 1,782.18 1,786.07 1,774.39 1,783.86 0.0M
2023-08-15 1,791.58 1,792.45 1,783.29 1,788.76 0.0M
2023-08-14 1,798.61 1,806.76 1,791.37 1,796.19 0.0M
2023-08-10 1,787.48 1,802.51 1,783.16 1,801.45 0.0M
2023-08-09 1,784.95 1,791.04 1,779.60 1,788.75 0.0M
2023-08-08 1,798.84 1,802.64 1,792.92 1,796.53 0.0M
2023-08-07 1,782.98 1,798.59 1,782.98 1,798.08 0.0M
2023-08-04 1,769.68 1,778.59 1,765.68 1,776.86 0.0M
2023-08-03 1,772.27 1,777.48 1,765.11 1,774.52 0.0M
2023-08-02 1,767.02 1,782.19 1,765.94 1,775.58 0.0M
2023-08-01 1,775.21 1,776.07 1,766.58 1,770.55 0.0M
2023-07-31 1,787.63 1,792.93 1,772.31 1,772.86 0.0M
2023-07-28 1,778.97 1,789.99 1,760.89 1,789.84 0.0M
2023-07-27 1,798.60 1,803.55 1,792.53 1,793.07 0.0M
2023-07-26 1,782.28 1,796.57 1,781.08 1,795.66 0.0M
2023-07-25 1,784.86 1,787.18 1,775.49 1,779.50 0.0M
2023-07-24 1,779.63 1,789.48 1,777.02 1,784.68 0.0M
2023-07-21 1,780.19 1,780.85 1,766.42 1,774.80 0.0M
2023-07-20 1,769.16 1,787.32 1,767.05 1,778.67 0.0M
2023-07-19 1,752.74 1,767.98 1,750.57 1,767.98 0.0M
2023-07-18 1,755.04 1,756.14 1,742.76 1,746.84 0.0M
2023-07-14 1,753.08 1,757.15 1,749.13 1,756.34 0.0M
2023-07-13 1,745.84 1,750.18 1,740.05 1,750.18 0.0M
2023-07-12 1,752.35 1,757.80 1,746.57 1,750.24 0.0M
2023-07-11 1,749.00 1,758.42 1,745.23 1,752.43 0.0M
2023-07-10 1,728.13 1,745.95 1,723.44 1,742.20 0.0M
2023-07-07 1,743.29 1,743.45 1,733.00 1,733.00 0.0M
2023-07-06 1,751.36 1,752.60 1,742.99 1,745.23 0.0M
2023-07-05 1,748.02 1,754.97 1,745.62 1,754.62 0.0M
2023-07-04 1,756.18 1,759.91 1,740.73 1,749.33 0.0M
2023-07-03 1,749.83 1,754.68 1,738.93 1,752.94 0.0M
2023-06-30 1,736.68 1,737.98 1,725.31 1,737.93 0.0M
2023-06-29 1,747.29 1,749.73 1,730.41 1,740.07 0.0M
2023-06-28 1,742.32 1,761.42 1,740.69 1,759.43 0.0M
2023-06-27 1,721.15 1,745.09 1,714.82 1,744.63 0.0M
2023-06-26 1,703.71 1,717.49 1,697.99 1,716.32 0.0M
2023-06-23 1,704.80 1,711.23 1,698.77 1,700.57 0.0M
2023-06-22 1,704.63 1,708.34 1,699.83 1,707.32 0.0M
2023-06-21 1,700.82 1,710.65 1,695.24 1,710.65 0.0M
2023-06-20 1,699.65 1,704.19 1,691.07 1,704.19 0.0M
2023-06-19 1,707.23 1,707.30 1,694.47 1,704.14 0.0M
2023-06-16 1,709.00 1,710.92 1,700.11 1,707.53 0.0M
2023-06-15 1,707.10 1,717.06 1,704.65 1,713.56 0.0M
2023-06-14 1,704.65 1,711.98 1,698.96 1,699.69 0.0M
2023-06-13 1,710.53 1,711.03 1,695.52 1,697.36 0.0M
2023-06-12 1,709.71 1,711.65 1,701.25 1,705.24 0.0M
2023-06-09 1,699.96 1,712.36 1,695.04 1,711.60 0.0M
2023-06-08 1,698.79 1,699.54 1,681.37 1,693.96 0.0M
2023-06-07 1,703.53 1,710.48 1,695.61 1,697.87 0.0M
2023-06-06 1,699.95 1,706.16 1,691.18 1,706.16 0.0M
2023-06-05 1,704.12 1,706.31 1,697.08 1,702.46 0.0M
2023-06-02 1,686.10 1,699.57 1,680.68 1,698.28 0.0M
2023-06-01 1,708.13 1,709.28 1,681.19 1,681.63 0.0M
2023-05-31 1,702.69 1,714.68 1,696.46 1,709.06 0.0M
2023-05-30 1,696.77 1,706.40 1,687.10 1,703.99 0.0M
2023-05-29 1,688.19 1,697.64 1,682.07 1,696.19 0.0M
2023-05-26 1,676.35 1,684.58 1,672.85 1,680.96 0.0M
2023-05-25 1,675.27 1,683.08 1,670.78 1,671.54 0.0M
2023-05-24 1,687.09 1,689.13 1,678.26 1,678.65 0.0M
2023-05-23 1,693.70 1,693.70 1,677.48 1,688.64 0.0M
2023-05-22 1,687.97 1,694.38 1,683.12 1,692.82 0.0M
2023-05-19 1,679.74 1,691.52 1,677.99 1,687.51 0.0M
2023-05-18 1,694.52 1,694.52 1,679.74 1,679.74 0.0M
2023-05-17 1,696.21 1,698.40 1,688.87 1,691.55 0.0M
2023-05-16 1,685.41 1,695.39 1,683.59 1,693.79 0.0M
2023-05-15 1,666.87 1,692.76 1,666.49 1,691.08 0.0M
2023-05-12 1,668.11 1,668.94 1,656.67 1,666.12 0.0M
2023-05-11 1,671.70 1,675.59 1,665.93 1,671.41 0.0M
2023-05-10 1,691.48 1,691.48 1,671.90 1,674.13 0.0M
2023-05-09 1,701.03 1,701.03 1,687.73 1,688.32 0.0M
2023-05-08 1,688.35 1,701.84 1,685.99 1,698.11 0.0M
2023-05-02 1,679.97 1,690.11 1,669.44 1,683.04 0.0M
2023-05-01 1,689.67 1,689.67 1,680.30 1,689.40 0.0M
2023-04-28 1,667.54 1,688.40 1,663.59 1,688.40 0.0M
2023-04-27 1,674.84 1,674.84 1,660.33 1,661.59 0.0M
2023-04-26 1,676.53 1,685.46 1,670.81 1,678.34 0.0M
2023-04-25 1,666.69 1,679.94 1,666.07 1,679.82 0.0M
2023-04-24 1,663.67 1,673.70 1,663.67 1,669.33 0.0M
2023-04-21 1,668.46 1,668.46 1,661.19 1,666.07 0.0M
2023-04-20 1,668.49 1,671.82 1,662.76 1,670.40 0.0M
2023-04-19 1,661.18 1,670.52 1,655.13 1,670.23 0.0M
2023-04-18 1,664.90 1,664.90 1,656.19 1,661.03 0.0M
2023-04-17 1,656.90 1,660.98 1,651.18 1,657.14 0.0M
2023-04-14 1,657.08 1,657.41 1,643.11 1,656.52 0.0M
2023-04-13 1,643.63 1,650.89 1,641.11 1,645.99 0.0M
2023-04-12 1,656.67 1,656.67 1,642.98 1,642.98 0.0M
2023-04-11 1,658.71 1,663.79 1,649.36 1,654.12 0.0M
2023-04-10 1,659.13 1,663.60 1,651.68 1,657.84 0.0M
2023-04-07 1,664.97 1,664.97 1,647.90 1,657.95 0.0M
2023-04-06 1,670.15 1,670.75 1,660.57 1,663.39 0.0M
2023-04-05 1,689.74 1,692.53 1,664.04 1,672.19 0.0M
2023-04-04 1,688.67 1,694.61 1,673.23 1,692.10 0.0M
2023-04-03 1,650.70 1,700.43 1,647.65 1,692.23 0.0M
2023-03-31 1,655.77 1,655.77 1,635.07 1,644.50 0.0M
2023-03-30 1,647.45 1,656.86 1,633.58 1,649.13 0.0M
2023-03-29 1,640.41 1,649.19 1,629.16 1,645.41 0.0M
2023-03-28 1,631.71 1,638.68 1,619.93 1,637.69 0.0M
2023-03-27 1,633.26 1,638.84 1,622.55 1,624.16 0.0M
2023-03-24 1,630.19 1,633.90 1,620.44 1,627.08 0.0M
2023-03-23 1,625.32 1,634.33 1,620.58 1,625.76 0.0M
2023-03-22 1,620.51 1,639.03 1,620.51 1,634.97 0.0M
2023-03-20 1,626.30 1,643.10 1,613.37 1,618.27 0.0M
2023-03-17 1,645.32 1,658.54 1,624.68 1,628.14 0.0M
2023-03-16 1,650.88 1,655.26 1,634.74 1,642.64 0.0M
2023-03-15 1,686.88 1,690.30 1,656.42 1,657.48 0.0M
2023-03-14 1,667.27 1,689.94 1,655.26 1,678.29 0.0M
2023-03-13 1,672.80 1,675.18 1,657.39 1,674.34 0.0M
2023-03-10 1,680.12 1,685.25 1,674.29 1,676.85 0.0M
2023-03-09 1,681.08 1,687.98 1,681.08 1,687.03 0.0M
2023-03-08 1,684.93 1,686.42 1,670.28 1,678.66 0.0M
2023-03-07 1,693.52 1,698.08 1,681.44 1,685.32 0.0M
2023-03-06 1,692.17 1,695.61 1,689.45 1,693.00 0.0M
2023-03-03 1,693.03 1,694.16 1,684.06 1,688.19 0.0M
2023-03-02 1,679.62 1,684.40 1,671.78 1,682.78 0.0M
2023-03-01 1,706.12 1,706.12 1,674.90 1,675.38 0.0M
2023-02-28 1,708.73 1,711.55 1,697.02 1,707.53 0.0M
2023-02-27 1,706.48 1,711.23 1,697.23 1,708.61 0.0M
2023-02-24 1,691.99 1,713.31 1,689.63 1,712.74 0.0M
2023-02-22 1,684.52 1,693.34 1,682.36 1,691.58 0.0M
2023-02-21 1,688.66 1,690.90 1,685.70 1,687.08 0.0M
2023-02-20 1,685.70 1,693.51 1,684.19 1,692.06 0.0M
2023-02-17 1,677.01 1,686.18 1,671.17 1,685.27 0.0M
2023-02-16 1,681.14 1,686.86 1,676.73 1,683.40 0.0M
2023-02-15 1,684.80 1,686.17 1,669.99 1,672.86 0.0M
2023-02-14 1,679.20 1,692.29 1,679.20 1,691.99 0.0M
2023-02-13 1,686.36 1,687.81 1,676.51 1,678.93 0.0M
2023-02-10 1,688.02 1,688.02 1,677.11 1,684.76 0.0M
2023-02-09 1,690.83 1,696.09 1,682.17 1,688.95 0.0M
2023-02-08 1,692.76 1,697.82 1,681.96 1,695.90 0.0M
2023-02-07 1,705.33 1,706.52 1,691.52 1,692.44 0.0M
2023-02-06 1,703.28 1,709.70 1,699.04 1,708.90 0.0M
2023-02-03 1,692.29 1,694.17 1,680.97 1,692.28 0.0M
2023-02-02 1,702.21 1,702.21 1,681.92 1,689.59 0.0M
2023-02-01 1,701.04 1,704.67 1,690.56 1,691.91 0.0M
2023-01-31 1,724.52 1,724.52 1,687.71 1,687.71 0.0M
2023-01-30 1,716.21 1,725.91 1,712.68 1,723.80 0.0M
2023-01-27 1,704.46 1,718.25 1,703.47 1,718.25 0.0M
2023-01-26 1,701.49 1,702.73 1,687.93 1,697.12 0.0M
2023-01-25 1,710.76 1,720.90 1,698.53 1,700.41 0.0M
2023-01-24 1,695.02 1,710.53 1,694.59 1,710.34 0.0M
2023-01-23 1,684.00 1,693.79 1,678.06 1,687.64 0.0M
2023-01-20 1,662.06 1,679.06 1,658.43 1,669.90 0.0M
2023-01-19 1,690.06 1,690.06 1,662.23 1,666.23 0.0M
2023-01-18 1,682.76 1,731.82 1,673.12 1,704.32 0.0M
2023-01-17 1,684.18 1,689.60 1,668.00 1,673.64 0.0M
2023-01-16 1,700.90 1,713.64 1,691.31 1,692.22 0.0M
2023-01-13 1,720.96 1,724.07 1,702.68 1,702.68 0.0M
2023-01-12 1,723.99 1,729.44 1,715.29 1,717.92 0.0M
2023-01-11 1,737.29 1,742.85 1,727.55 1,733.62 0.0M
2023-01-10 1,729.26 1,735.52 1,723.32 1,732.21 0.0M
2023-01-06 1,728.93 1,739.59 1,718.86 1,724.01 0.0M
2023-01-05 1,755.55 1,760.55 1,721.41 1,737.77 0.0M
2023-01-04 1,766.45 1,766.86 1,747.84 1,749.24 0.0M