Tokyo Stock Exchange REIT (TREIT)

TREIT
🏛️ Japón →
1,908.41
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 1,797.49 1,808.79 1,796.74 1,806.96 0.0M
2023-12-28 1,785.82 1,798.99 1,778.52 1,796.22 0.0M
2023-12-27 1,775.92 1,783.77 1,772.84 1,783.24 0.0M
2023-12-26 1,771.20 1,773.34 1,762.88 1,768.90 0.0M
2023-12-25 1,786.01 1,786.01 1,767.69 1,768.39 0.0M
2023-12-22 1,783.18 1,790.93 1,777.08 1,789.75 0.0M
2023-12-21 1,788.49 1,796.71 1,779.27 1,780.88 0.0M
2023-12-20 1,787.89 1,803.41 1,784.24 1,798.31 0.0M
2023-12-19 1,797.79 1,797.79 1,779.89 1,789.46 0.0M
2023-12-18 1,801.49 1,801.74 1,789.27 1,795.26 0.0M
2023-12-15 1,809.31 1,812.68 1,804.26 1,810.83 0.0M
2023-12-14 1,812.66 1,817.70 1,805.02 1,809.73 0.0M
2023-12-13 1,817.46 1,817.51 1,803.79 1,810.66 0.0M
2023-12-12 1,825.02 1,825.22 1,811.41 1,818.19 0.0M
2023-12-11 1,817.60 1,823.17 1,813.30 1,820.38 0.0M
2023-12-08 1,805.61 1,813.16 1,802.99 1,812.53 0.0M
2023-12-07 1,821.66 1,822.18 1,808.69 1,811.33 0.0M
2023-12-06 1,823.24 1,828.31 1,817.77 1,827.58 0.0M
2023-12-05 1,820.26 1,821.70 1,812.67 1,820.94 0.0M
2023-12-04 1,819.39 1,821.63 1,810.84 1,819.58 0.0M
2023-12-01 1,837.52 1,838.83 1,811.15 1,811.24 0.0M
2023-11-30 1,822.69 1,845.45 1,812.24 1,845.45 0.0M
2023-11-29 1,829.36 1,833.10 1,821.73 1,825.46 0.0M
2023-11-28 1,839.46 1,842.13 1,832.36 1,835.37 0.0M
2023-11-27 1,836.54 1,841.70 1,834.38 1,839.42 0.0M
2023-11-24 1,835.83 1,841.30 1,833.88 1,837.64 0.0M
2023-11-22 1,832.86 1,835.66 1,826.39 1,835.66 0.0M
2023-11-21 1,836.88 1,842.04 1,827.90 1,830.49 0.0M
2023-11-20 1,841.19 1,844.32 1,830.75 1,836.45 0.0M
2023-11-17 1,842.11 1,842.74 1,830.54 1,836.29 0.0M
2023-11-16 1,845.03 1,846.43 1,833.99 1,844.74 0.0M
2023-11-15 1,834.22 1,846.60 1,832.38 1,844.22 0.0M
2023-11-14 1,806.92 1,829.67 1,803.21 1,825.02 0.0M
2023-11-13 1,816.83 1,824.77 1,807.79 1,808.01 0.0M
2023-11-10 1,806.15 1,816.01 1,805.24 1,813.33 0.0M
2023-11-09 1,815.60 1,815.60 1,798.73 1,803.55 0.0M
2023-11-08 1,829.80 1,832.71 1,812.56 1,815.65 0.0M
2023-11-07 1,837.33 1,837.33 1,815.21 1,834.10 0.0M
2023-11-06 1,846.12 1,853.30 1,839.32 1,839.32 0.0M
2023-11-02 1,833.74 1,841.68 1,825.68 1,832.10 0.0M
2023-11-01 1,828.98 1,844.21 1,822.85 1,824.05 0.0M
2023-10-31 1,805.54 1,828.09 1,801.74 1,816.11 0.0M
2023-10-30 1,826.58 1,828.40 1,799.49 1,805.23 0.0M
2023-10-27 1,828.91 1,852.76 1,827.97 1,844.94 0.0M
2023-10-26 1,826.90 1,833.34 1,807.82 1,817.60 0.0M
2023-10-25 1,808.94 1,832.23 1,808.67 1,830.54 0.0M
2023-10-24 1,815.98 1,820.88 1,800.89 1,807.11 0.0M
2023-10-23 1,826.01 1,829.49 1,809.19 1,809.19 0.0M
2023-10-20 1,837.56 1,838.10 1,822.63 1,822.63 0.0M
2023-10-19 1,842.26 1,859.15 1,839.05 1,842.73 0.0M
2023-10-18 1,841.42 1,850.26 1,838.62 1,844.03 0.0M
2023-10-17 1,820.07 1,843.62 1,818.75 1,838.22 0.0M
2023-10-16 1,843.72 1,848.65 1,808.24 1,812.31 0.0M
2023-10-13 1,850.01 1,856.65 1,836.19 1,842.37 0.0M
2023-10-12 1,852.02 1,862.25 1,848.97 1,850.32 0.0M
2023-10-11 1,849.43 1,858.49 1,848.18 1,852.05 0.0M
2023-10-10 1,838.11 1,855.30 1,836.79 1,848.15 0.0M
2023-10-06 1,830.37 1,836.11 1,828.29 1,830.94 0.0M
2023-10-05 1,817.74 1,836.90 1,817.59 1,830.31 0.0M
2023-10-04 1,824.72 1,831.75 1,798.85 1,806.14 0.0M
2023-10-03 1,850.89 1,851.57 1,825.84 1,830.45 0.0M
2023-10-02 1,861.23 1,866.21 1,846.52 1,846.52 0.0M
2023-09-29 1,850.99 1,860.75 1,849.15 1,859.59 0.0M
2023-09-28 1,869.10 1,869.29 1,837.45 1,840.05 0.0M
2023-09-27 1,864.25 1,875.80 1,859.96 1,874.00 0.0M
2023-09-26 1,862.51 1,865.16 1,858.02 1,861.28 0.0M
2023-09-25 1,865.75 1,873.01 1,858.48 1,858.48 0.0M
2023-09-22 1,864.58 1,871.88 1,857.11 1,863.91 0.0M
2023-09-21 1,876.53 1,876.53 1,864.92 1,869.93 0.0M
2023-09-20 1,876.57 1,883.10 1,875.40 1,876.31 0.0M
2023-09-19 1,879.54 1,880.32 1,866.79 1,877.59 0.0M
2023-09-15 1,876.64 1,882.11 1,864.50 1,878.32 0.0M
2023-09-14 1,868.88 1,883.28 1,866.57 1,876.63 0.0M
2023-09-13 1,884.64 1,898.82 1,862.27 1,863.97 0.0M
2023-09-12 1,886.40 1,887.41 1,876.02 1,886.01 0.0M
2023-09-11 1,904.28 1,906.38 1,875.67 1,887.15 0.0M
2023-09-08 1,904.61 1,908.51 1,897.81 1,903.30 0.0M
2023-09-07 1,908.38 1,917.30 1,907.66 1,910.66 0.0M
2023-09-06 1,919.20 1,921.80 1,910.23 1,911.75 0.0M
2023-09-05 1,901.72 1,919.90 1,898.19 1,918.34 0.0M
2023-09-04 1,905.55 1,906.32 1,899.60 1,905.75 0.0M
2023-09-01 1,885.00 1,900.28 1,879.86 1,900.28 0.0M
2023-08-31 1,901.27 1,906.46 1,888.45 1,892.25 0.0M
2023-08-30 1,891.35 1,901.43 1,891.34 1,900.17 0.0M
2023-08-29 1,889.18 1,908.72 1,888.43 1,906.15 0.0M
2023-08-28 1,882.99 1,888.80 1,878.52 1,887.64 0.0M
2023-08-25 1,874.03 1,883.73 1,868.90 1,883.04 0.0M
2023-08-24 1,873.23 1,880.71 1,870.42 1,880.19 0.0M
2023-08-23 1,860.33 1,871.70 1,856.68 1,870.66 0.0M
2023-08-22 1,847.85 1,861.17 1,846.58 1,858.95 0.0M
2023-08-21 1,851.76 1,858.83 1,847.36 1,847.36 0.0M
2023-08-18 1,852.24 1,864.63 1,846.70 1,853.71 0.0M
2023-08-17 1,864.00 1,864.73 1,855.98 1,859.61 0.0M
2023-08-16 1,861.31 1,869.27 1,854.89 1,866.31 0.0M
2023-08-15 1,874.68 1,874.86 1,861.84 1,865.11 0.0M
2023-08-14 1,883.94 1,890.86 1,873.33 1,876.79 0.0M
2023-08-10 1,873.71 1,888.50 1,869.78 1,885.39 0.0M
2023-08-09 1,863.56 1,877.35 1,857.58 1,875.32 0.0M
2023-08-08 1,876.92 1,880.63 1,871.77 1,874.97 0.0M
2023-08-07 1,858.45 1,878.09 1,858.45 1,877.57 0.0M
2023-08-04 1,852.92 1,857.98 1,847.97 1,853.17 0.0M
2023-08-03 1,858.54 1,862.42 1,852.98 1,860.06 0.0M
2023-08-02 1,862.62 1,870.67 1,858.31 1,863.27 0.0M
2023-08-01 1,879.27 1,879.63 1,861.09 1,864.44 0.0M
2023-07-31 1,890.48 1,894.61 1,876.32 1,877.19 0.0M
2023-07-28 1,881.33 1,890.44 1,862.30 1,890.01 0.0M
2023-07-27 1,905.55 1,908.59 1,898.08 1,900.11 0.0M
2023-07-26 1,888.78 1,900.64 1,887.64 1,900.28 0.0M
2023-07-25 1,891.79 1,895.27 1,882.59 1,885.73 0.0M
2023-07-24 1,879.25 1,891.57 1,877.17 1,890.99 0.0M
2023-07-21 1,883.16 1,884.20 1,869.65 1,874.30 0.0M
2023-07-20 1,880.68 1,893.17 1,876.09 1,882.35 0.0M
2023-07-19 1,867.49 1,880.62 1,863.68 1,880.62 0.0M
2023-07-18 1,872.13 1,875.27 1,855.46 1,861.59 0.0M
2023-07-14 1,868.77 1,871.99 1,864.70 1,871.99 0.0M
2023-07-13 1,857.10 1,864.19 1,851.36 1,864.17 0.0M
2023-07-12 1,864.00 1,866.94 1,856.18 1,858.05 0.0M
2023-07-11 1,860.70 1,870.23 1,857.52 1,864.91 0.0M
2023-07-10 1,845.37 1,859.59 1,840.31 1,854.37 0.0M
2023-07-07 1,863.07 1,863.10 1,852.76 1,852.76 0.0M
2023-07-06 1,868.87 1,870.27 1,859.98 1,863.86 0.0M
2023-07-05 1,864.83 1,871.70 1,863.52 1,871.70 0.0M
2023-07-04 1,877.99 1,880.64 1,859.78 1,866.80 0.0M
2023-07-03 1,872.42 1,874.92 1,862.13 1,873.06 0.0M
2023-06-30 1,859.24 1,862.30 1,846.40 1,862.30 0.0M
2023-06-29 1,869.77 1,871.72 1,853.46 1,861.15 0.0M
2023-06-28 1,862.02 1,878.57 1,861.98 1,877.19 0.0M
2023-06-27 1,854.32 1,865.38 1,843.47 1,865.38 0.0M
2023-06-26 1,843.95 1,851.58 1,837.28 1,849.57 0.0M
2023-06-23 1,855.08 1,858.02 1,842.18 1,843.29 0.0M
2023-06-22 1,857.52 1,858.92 1,848.25 1,856.90 0.0M
2023-06-21 1,855.98 1,864.79 1,850.64 1,864.79 0.0M
2023-06-20 1,857.82 1,859.96 1,848.44 1,859.96 0.0M
2023-06-19 1,867.26 1,867.49 1,851.93 1,862.54 0.0M
2023-06-16 1,866.12 1,869.20 1,857.10 1,869.20 0.0M
2023-06-15 1,862.93 1,875.54 1,861.90 1,869.98 0.0M
2023-06-14 1,859.03 1,868.34 1,853.47 1,854.21 0.0M
2023-06-13 1,871.05 1,871.79 1,851.07 1,853.78 0.0M
2023-06-12 1,875.42 1,877.36 1,860.97 1,866.48 0.0M
2023-06-09 1,863.86 1,877.08 1,858.39 1,875.94 0.0M
2023-06-08 1,863.27 1,863.27 1,841.29 1,854.62 0.0M
2023-06-07 1,872.67 1,876.96 1,860.17 1,863.30 0.0M
2023-06-06 1,869.85 1,875.54 1,860.47 1,875.54 0.0M
2023-06-05 1,870.26 1,874.66 1,864.85 1,874.66 0.0M
2023-06-02 1,850.34 1,863.82 1,845.69 1,862.17 0.0M
2023-06-01 1,871.79 1,874.02 1,846.72 1,847.78 0.0M
2023-05-31 1,866.01 1,880.45 1,858.37 1,880.45 0.0M
2023-05-30 1,862.36 1,870.51 1,850.98 1,868.98 0.0M
2023-05-29 1,854.16 1,865.99 1,848.73 1,865.44 0.0M
2023-05-26 1,843.00 1,853.60 1,837.74 1,849.56 0.0M
2023-05-25 1,845.18 1,852.44 1,836.46 1,837.82 0.0M
2023-05-24 1,862.16 1,862.80 1,850.15 1,851.87 0.0M
2023-05-23 1,871.81 1,872.74 1,853.30 1,864.83 0.0M
2023-05-22 1,870.88 1,875.42 1,863.37 1,875.19 0.0M
2023-05-19 1,861.37 1,873.78 1,860.51 1,870.90 0.0M
2023-05-18 1,885.86 1,885.86 1,862.86 1,862.86 0.0M
2023-05-17 1,890.23 1,890.71 1,879.93 1,883.09 0.0M
2023-05-16 1,877.22 1,889.86 1,875.35 1,888.60 0.0M
2023-05-15 1,857.01 1,886.73 1,855.83 1,885.19 0.0M
2023-05-12 1,856.49 1,858.12 1,845.05 1,856.56 0.0M
2023-05-11 1,861.07 1,864.84 1,853.05 1,859.19 0.0M
2023-05-10 1,881.62 1,881.62 1,861.46 1,864.59 0.0M
2023-05-09 1,887.13 1,892.45 1,875.53 1,878.14 0.0M
2023-05-08 1,870.56 1,887.07 1,867.84 1,882.24 0.0M
2023-05-02 1,861.72 1,873.18 1,849.74 1,864.80 0.0M
2023-05-01 1,873.69 1,873.69 1,863.52 1,871.28 0.0M
2023-04-28 1,850.00 1,873.65 1,845.74 1,873.45 0.0M
2023-04-27 1,853.91 1,853.91 1,841.11 1,842.31 0.0M
2023-04-26 1,851.88 1,863.64 1,846.35 1,856.05 0.0M
2023-04-25 1,834.01 1,853.33 1,834.00 1,852.66 0.0M
2023-04-24 1,831.10 1,840.83 1,829.20 1,837.34 0.0M
2023-04-21 1,834.82 1,835.37 1,826.93 1,833.22 0.0M
2023-04-20 1,834.63 1,840.04 1,827.65 1,837.76 0.0M
2023-04-19 1,828.70 1,836.05 1,820.51 1,835.24 0.0M
2023-04-18 1,828.37 1,831.81 1,823.02 1,831.41 0.0M
2023-04-17 1,814.18 1,821.12 1,808.83 1,818.80 0.0M
2023-04-14 1,816.18 1,816.18 1,798.16 1,814.11 0.0M
2023-04-13 1,795.94 1,806.15 1,793.60 1,800.44 0.0M
2023-04-12 1,810.28 1,811.25 1,797.44 1,797.44 0.0M
2023-04-11 1,808.12 1,819.71 1,801.03 1,808.90 0.0M
2023-04-10 1,807.54 1,812.19 1,800.12 1,805.48 0.0M
2023-04-07 1,816.26 1,816.26 1,794.78 1,807.34 0.0M
2023-04-06 1,821.96 1,825.23 1,813.08 1,816.57 0.0M
2023-04-05 1,843.19 1,844.99 1,814.47 1,825.21 0.0M
2023-04-04 1,839.62 1,847.58 1,820.65 1,844.68 0.0M
2023-04-03 1,792.67 1,848.94 1,788.54 1,840.72 0.0M
2023-03-31 1,798.01 1,798.01 1,773.99 1,785.77 0.0M
2023-03-30 1,789.58 1,797.45 1,769.27 1,789.67 0.0M
2023-03-29 1,783.92 1,792.07 1,768.27 1,784.88 0.0M
2023-03-28 1,768.01 1,777.32 1,755.62 1,776.46 0.0M
2023-03-27 1,766.96 1,772.65 1,760.09 1,760.80 0.0M
2023-03-24 1,763.61 1,769.20 1,754.04 1,761.20 0.0M
2023-03-23 1,759.66 1,767.09 1,751.44 1,759.88 0.0M
2023-03-22 1,752.75 1,776.62 1,752.75 1,772.62 0.0M
2023-03-20 1,764.73 1,781.90 1,746.05 1,750.69 0.0M
2023-03-17 1,787.34 1,802.88 1,762.07 1,767.63 0.0M
2023-03-16 1,793.76 1,804.07 1,777.89 1,785.48 0.0M
2023-03-15 1,833.29 1,840.91 1,802.80 1,803.94 0.0M
2023-03-14 1,808.89 1,835.43 1,796.99 1,822.89 0.0M
2023-03-13 1,816.08 1,817.42 1,798.66 1,815.37 0.0M
2023-03-10 1,818.89 1,828.71 1,815.94 1,821.29 0.0M
2023-03-09 1,820.36 1,825.52 1,818.67 1,825.52 0.0M
2023-03-08 1,823.67 1,825.67 1,807.25 1,816.73 0.0M
2023-03-07 1,834.52 1,840.56 1,821.39 1,825.29 0.0M
2023-03-06 1,829.28 1,837.20 1,829.28 1,834.30 0.0M
2023-03-03 1,831.70 1,832.16 1,822.23 1,825.15 0.0M
2023-03-02 1,815.33 1,823.18 1,806.39 1,821.84 0.0M
2023-03-01 1,841.94 1,843.11 1,810.44 1,810.91 0.0M
2023-02-28 1,845.70 1,850.93 1,835.40 1,843.21 0.0M
2023-02-27 1,843.65 1,850.15 1,837.32 1,846.58 0.0M
2023-02-24 1,831.26 1,852.07 1,828.52 1,851.48 0.0M
2023-02-22 1,826.13 1,835.26 1,823.33 1,832.70 0.0M
2023-02-21 1,830.51 1,832.93 1,826.76 1,828.52 0.0M
2023-02-20 1,825.94 1,834.01 1,823.85 1,832.29 0.0M
2023-02-17 1,818.18 1,827.89 1,810.67 1,825.42 0.0M
2023-02-16 1,821.30 1,829.29 1,817.00 1,825.57 0.0M
2023-02-15 1,823.78 1,825.24 1,809.17 1,811.90 0.0M
2023-02-14 1,818.75 1,833.81 1,818.75 1,833.54 0.0M
2023-02-13 1,823.20 1,826.50 1,815.31 1,818.14 0.0M
2023-02-10 1,826.35 1,827.00 1,816.04 1,823.84 0.0M
2023-02-09 1,830.18 1,835.21 1,823.16 1,828.38 0.0M
2023-02-08 1,836.87 1,839.63 1,822.77 1,835.68 0.0M
2023-02-07 1,843.67 1,847.20 1,834.33 1,835.24 0.0M
2023-02-06 1,841.58 1,848.36 1,836.56 1,847.44 0.0M
2023-02-03 1,832.38 1,835.44 1,818.04 1,830.78 0.0M
2023-02-02 1,842.42 1,842.42 1,820.58 1,829.48 0.0M
2023-02-01 1,840.22 1,845.26 1,831.80 1,833.02 0.0M
2023-01-31 1,863.70 1,863.70 1,825.59 1,826.84 0.0M
2023-01-30 1,853.11 1,863.96 1,848.95 1,863.96 0.0M
2023-01-27 1,839.16 1,858.11 1,837.16 1,857.59 0.0M
2023-01-26 1,839.47 1,841.02 1,823.06 1,833.22 0.0M
2023-01-25 1,849.26 1,859.91 1,836.84 1,838.89 0.0M
2023-01-24 1,830.44 1,848.91 1,830.44 1,847.94 0.0M
2023-01-23 1,815.54 1,828.45 1,812.74 1,822.48 0.0M
2023-01-20 1,786.95 1,808.90 1,783.39 1,802.30 0.0M
2023-01-19 1,814.87 1,816.47 1,793.58 1,795.30 0.0M
2023-01-18 1,815.33 1,863.54 1,798.20 1,831.81 0.0M
2023-01-17 1,814.96 1,821.94 1,799.63 1,804.87 0.0M
2023-01-16 1,835.68 1,847.28 1,822.78 1,824.45 0.0M
2023-01-13 1,854.75 1,860.53 1,836.53 1,836.56 0.0M
2023-01-12 1,852.19 1,860.83 1,845.59 1,849.73 0.0M
2023-01-11 1,863.51 1,871.29 1,857.13 1,861.08 0.0M
2023-01-10 1,851.03 1,862.11 1,847.76 1,860.41 0.0M
2023-01-06 1,852.41 1,861.21 1,841.05 1,845.83 0.0M
2023-01-05 1,882.23 1,886.93 1,848.09 1,865.93 0.0M
2023-01-04 1,893.98 1,895.14 1,875.74 1,875.97 0.0M