TSE REIT Office Excluding Dividend (TREITO)

TREITO
🏛️ 日本 →
1,898.88
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,897.15 1,901.77 1,889.66 1,890.14 0.0M
2021-12-29 1,878.77 1,900.71 1,878.52 1,900.20 0.0M
2021-12-28 1,880.47 1,885.98 1,876.39 1,884.15 0.0M
2021-12-27 1,883.62 1,884.37 1,869.08 1,869.08 0.0M
2021-12-24 1,884.19 1,888.61 1,879.49 1,881.24 0.0M
2021-12-23 1,873.10 1,883.40 1,873.10 1,878.11 0.0M
2021-12-22 1,880.87 1,880.87 1,867.06 1,868.15 0.0M
2021-12-21 1,874.07 1,888.47 1,873.03 1,879.02 0.0M
2021-12-20 1,910.82 1,913.99 1,873.70 1,873.70 0.0M
2021-12-17 1,895.27 1,928.64 1,891.18 1,928.62 0.0M
2021-12-16 1,911.04 1,911.91 1,898.22 1,898.67 0.0M
2021-12-15 1,901.83 1,906.27 1,898.21 1,905.67 0.0M
2021-12-14 1,920.17 1,924.93 1,898.74 1,906.23 0.0M
2021-12-13 1,939.01 1,943.23 1,919.05 1,919.39 0.0M
2021-12-10 1,941.41 1,941.96 1,923.52 1,941.34 0.0M
2021-12-09 1,933.84 1,946.26 1,924.07 1,942.15 0.0M
2021-12-08 1,931.87 1,937.32 1,918.41 1,936.73 0.0M
2021-12-07 1,909.44 1,925.72 1,909.44 1,919.65 0.0M
2021-12-06 1,914.13 1,922.16 1,900.12 1,907.06 0.0M
2021-12-03 1,904.05 1,921.94 1,904.05 1,910.73 0.0M
2021-12-02 1,909.21 1,925.06 1,890.20 1,890.44 0.0M
2021-12-01 1,909.31 1,932.83 1,904.87 1,907.68 0.0M
2021-11-30 1,921.80 1,959.99 1,894.07 1,894.07 0.0M
2021-11-29 1,928.96 1,936.57 1,895.38 1,905.02 0.0M
2021-11-26 1,964.50 1,967.21 1,932.91 1,953.22 0.0M
2021-11-25 1,964.58 1,973.64 1,956.84 1,960.08 0.0M
2021-11-24 1,942.97 1,961.95 1,939.50 1,958.81 0.0M
2021-11-22 1,950.67 1,953.87 1,943.75 1,943.75 0.0M
2021-11-19 1,950.71 1,952.40 1,941.04 1,948.93 0.0M
2021-11-18 1,956.95 1,960.33 1,945.29 1,956.42 0.0M
2021-11-17 1,955.69 1,962.52 1,948.40 1,948.40 0.0M
2021-11-16 1,949.56 1,964.25 1,947.67 1,963.35 0.0M
2021-11-15 1,945.65 1,954.21 1,941.60 1,947.51 0.0M
2021-11-12 1,946.38 1,960.70 1,943.32 1,944.65 0.0M
2021-11-11 1,943.91 1,953.10 1,937.10 1,945.68 0.0M
2021-11-10 1,954.83 1,954.83 1,938.71 1,942.06 0.0M
2021-11-09 1,980.99 1,981.92 1,958.03 1,958.34 0.0M
2021-11-08 1,980.85 1,990.06 1,968.39 1,986.69 0.0M
2021-11-05 1,982.35 1,987.21 1,966.33 1,980.65 0.0M
2021-11-04 1,977.51 1,977.51 1,965.77 1,970.22 0.0M
2021-11-02 1,967.02 1,979.82 1,962.32 1,968.19 0.0M
2021-11-01 1,977.72 1,979.47 1,963.18 1,963.71 0.0M
2021-10-29 1,971.47 1,981.12 1,956.61 1,978.94 0.0M
2021-10-28 1,970.53 1,971.94 1,956.19 1,967.97 0.0M
2021-10-27 1,962.17 1,977.56 1,961.62 1,977.56 0.0M
2021-10-26 1,969.43 1,971.76 1,955.94 1,955.94 0.0M
2021-10-25 1,959.73 1,978.23 1,959.73 1,965.89 0.0M
2021-10-22 1,982.39 1,982.75 1,955.34 1,961.42 0.0M
2021-10-21 1,987.01 1,996.84 1,982.44 1,985.22 0.0M
2021-10-20 1,983.84 1,992.10 1,966.42 1,990.32 0.0M
2021-10-19 1,998.01 2,000.23 1,970.53 1,990.84 0.0M
2021-10-18 1,974.49 1,999.58 1,963.89 1,999.32 0.0M
2021-10-15 1,968.71 1,980.20 1,959.66 1,980.20 0.0M
2021-10-14 1,972.94 1,988.63 1,956.41 1,965.83 0.0M
2021-10-13 1,957.77 1,977.06 1,953.13 1,973.42 0.0M
2021-10-12 1,955.23 1,959.91 1,943.38 1,948.76 0.0M
2021-10-11 1,926.02 1,950.36 1,912.57 1,950.36 0.0M
2021-10-08 1,948.62 1,956.74 1,928.77 1,928.77 0.0M
2021-10-07 1,930.86 1,949.16 1,919.01 1,945.66 0.0M
2021-10-06 1,943.19 1,949.69 1,897.17 1,929.05 0.0M
2021-10-05 1,925.84 1,945.63 1,881.50 1,933.28 0.0M
2021-10-04 1,921.69 1,945.16 1,917.19 1,928.63 0.0M
2021-10-01 1,965.19 1,965.23 1,904.77 1,904.77 0.0M
2021-09-30 1,989.49 1,993.24 1,957.62 1,957.62 0.0M
2021-09-29 1,982.60 1,986.88 1,967.59 1,977.86 0.0M
2021-09-28 1,987.19 1,998.84 1,965.10 1,991.92 0.0M
2021-09-27 1,970.20 1,988.23 1,970.20 1,983.12 0.0M
2021-09-24 1,962.49 1,973.62 1,958.80 1,959.25 0.0M
2021-09-22 1,981.60 1,988.83 1,949.15 1,956.02 0.0M
2021-09-21 1,973.88 1,984.70 1,964.20 1,980.57 0.0M
2021-09-17 1,990.33 1,992.68 1,972.80 1,983.37 0.0M
2021-09-16 1,996.62 2,001.38 1,981.07 1,996.58 0.0M
2021-09-15 2,009.53 2,012.03 1,983.26 1,987.85 0.0M
2021-09-14 1,987.08 2,010.90 1,987.08 2,006.24 0.0M
2021-09-13 1,987.43 1,990.50 1,971.91 1,985.88 0.0M
2021-09-10 2,011.05 2,011.05 1,990.17 1,990.41 0.0M
2021-09-09 2,008.28 2,012.66 1,996.31 1,998.94 0.0M
2021-09-08 2,003.10 2,011.12 2,000.17 2,009.62 0.0M
2021-09-07 2,018.13 2,018.13 2,007.52 2,011.64 0.0M
2021-09-06 2,014.02 2,021.62 2,013.74 2,017.75 0.0M
2021-09-03 2,009.56 2,022.34 1,996.02 2,005.63 0.0M
2021-09-02 2,002.66 2,015.20 1,996.48 2,011.78 0.0M
2021-09-01 2,005.10 2,011.17 1,995.33 1,996.28 0.0M
2021-08-31 2,046.71 2,047.23 2,013.01 2,013.01 0.0M
2021-08-30 2,037.67 2,049.81 2,018.13 2,049.81 0.0M
2021-08-27 2,003.71 2,051.82 2,001.19 2,051.82 0.0M
2021-08-26 1,967.61 1,997.72 1,967.55 1,997.49 0.0M
2021-08-25 1,981.07 1,988.67 1,967.47 1,967.52 0.0M
2021-08-24 1,983.96 1,997.02 1,974.18 1,974.18 0.0M
2021-08-23 2,001.77 2,009.19 1,975.88 1,975.88 0.0M
2021-08-20 2,014.62 2,027.16 1,990.76 2,008.51 0.0M
2021-08-19 2,036.80 2,038.54 2,015.93 2,018.53 0.0M
2021-08-18 2,025.76 2,047.44 2,024.12 2,047.28 0.0M
2021-08-17 2,026.50 2,037.49 2,020.81 2,024.71 0.0M
2021-08-16 2,025.01 2,031.32 2,014.12 2,019.30 0.0M
2021-08-13 2,031.26 2,043.20 2,020.73 2,023.64 0.0M
2021-08-12 2,031.72 2,033.96 2,020.95 2,031.26 0.0M
2021-08-11 2,022.59 2,043.34 2,022.59 2,027.47 0.0M
2021-08-10 2,037.26 2,043.62 2,013.98 2,013.98 0.0M
2021-08-06 2,055.11 2,055.11 2,024.72 2,026.19 0.0M
2021-08-05 2,040.71 2,071.79 2,038.65 2,064.35 0.0M
2021-08-04 2,031.83 2,044.71 2,026.89 2,035.45 0.0M
2021-08-03 2,052.55 2,052.99 2,036.20 2,036.20 0.0M
2021-08-02 2,063.26 2,064.02 2,046.52 2,046.52 0.0M
2021-07-30 2,063.03 2,068.22 2,053.96 2,057.90 0.0M
2021-07-29 2,059.59 2,071.23 2,043.27 2,061.73 0.0M
2021-07-28 2,039.57 2,066.02 2,038.88 2,062.35 0.0M
2021-07-27 2,032.97 2,043.98 2,025.95 2,040.10 0.0M
2021-07-26 2,044.43 2,047.63 2,020.84 2,020.84 0.0M
2021-07-21 2,044.92 2,048.44 2,023.02 2,029.45 0.0M
2021-07-20 2,031.07 2,045.59 2,019.23 2,028.37 0.0M
2021-07-19 2,068.84 2,070.63 2,046.27 2,046.80 0.0M
2021-07-16 2,064.11 2,083.60 2,060.69 2,071.38 0.0M
2021-07-15 2,077.96 2,080.03 2,063.76 2,065.02 0.0M
2021-07-14 2,067.85 2,076.58 2,061.96 2,076.39 0.0M
2021-07-13 2,081.62 2,090.27 2,066.12 2,066.49 0.0M
2021-07-12 2,073.14 2,080.91 2,067.63 2,072.62 0.0M
2021-07-09 2,061.32 2,068.37 2,037.28 2,062.06 0.0M
2021-07-08 2,080.90 2,080.90 2,060.37 2,060.37 0.0M
2021-07-07 2,089.49 2,093.86 2,072.71 2,074.68 0.0M
2021-07-06 2,078.29 2,097.25 2,072.44 2,087.93 0.0M
2021-07-05 2,067.74 2,086.31 2,067.74 2,082.55 0.0M
2021-07-02 2,048.53 2,072.25 2,047.89 2,072.25 0.0M
2021-07-01 2,053.15 2,053.39 2,035.57 2,035.57 0.0M
2021-06-30 2,065.57 2,067.94 2,049.36 2,049.36 0.0M
2021-06-29 2,046.99 2,061.29 2,045.17 2,059.15 0.0M
2021-06-28 2,052.76 2,060.43 2,046.11 2,060.43 0.0M
2021-06-25 2,048.48 2,056.99 2,046.38 2,050.67 0.0M
2021-06-24 2,056.44 2,057.25 2,045.06 2,050.17 0.0M
2021-06-23 2,059.36 2,069.28 2,043.65 2,044.80 0.0M
2021-06-22 2,037.24 2,068.03 2,037.24 2,054.62 0.0M
2021-06-21 2,018.31 2,039.03 2,015.99 2,027.81 0.0M
2021-06-18 2,019.80 2,050.16 2,016.91 2,029.39 0.0M
2021-06-17 2,061.91 2,065.11 2,030.56 2,030.56 0.0M
2021-06-16 2,068.13 2,072.76 2,059.63 2,059.77 0.0M
2021-06-15 2,087.13 2,091.50 2,067.55 2,076.32 0.0M
2021-06-14 2,080.74 2,087.53 2,073.82 2,082.83 0.0M
2021-06-11 2,078.35 2,084.79 2,066.43 2,070.19 0.0M
2021-06-10 2,086.60 2,093.86 2,081.64 2,084.92 0.0M
2021-06-09 2,082.85 2,098.69 2,072.61 2,081.72 0.0M
2021-06-08 2,057.78 2,081.09 2,057.60 2,079.17 0.0M
2021-06-07 2,046.86 2,055.99 2,042.24 2,054.22 0.0M
2021-06-04 2,043.09 2,047.25 2,032.39 2,041.73 0.0M
2021-06-03 2,028.61 2,051.69 2,028.00 2,050.83 0.0M
2021-06-02 2,008.34 2,033.53 2,001.69 2,028.25 0.0M
2021-06-01 2,000.75 2,002.06 1,992.49 1,999.90 0.0M
2021-05-31 2,006.70 2,009.31 1,997.96 2,005.90 0.0M
2021-05-28 2,008.46 2,014.49 2,004.84 2,011.45 0.0M
2021-05-27 2,014.94 2,024.70 2,003.65 2,016.23 0.0M
2021-05-26 2,014.04 2,019.52 2,009.16 2,018.74 0.0M
2021-05-25 2,008.55 2,015.28 2,003.91 2,015.28 0.0M
2021-05-24 1,989.23 2,006.99 1,988.87 2,004.17 0.0M
2021-05-21 1,992.92 2,000.28 1,984.38 1,985.74 0.0M
2021-05-20 1,980.52 1,995.10 1,966.99 1,994.25 0.0M
2021-05-19 1,980.61 1,993.54 1,964.01 1,993.46 0.0M
2021-05-18 1,963.93 1,979.74 1,952.91 1,976.30 0.0M
2021-05-17 1,948.30 1,969.56 1,943.27 1,956.33 0.0M
2021-05-14 1,950.04 1,985.14 1,932.44 1,932.44 0.0M
2021-05-13 1,974.08 1,976.03 1,937.57 1,946.99 0.0M
2021-05-12 1,989.55 1,993.17 1,977.08 1,987.16 0.0M
2021-05-11 1,989.04 2,004.23 1,987.19 2,004.23 0.0M
2021-05-10 1,992.65 1,997.81 1,978.28 1,986.56 0.0M
2021-05-07 2,010.69 2,022.04 1,989.97 1,994.00 0.0M
2021-05-06 2,025.37 2,037.56 2,000.21 2,011.12 0.0M
2021-04-30 1,999.45 2,014.65 1,997.84 2,007.02 0.0M
2021-04-28 1,986.43 2,000.05 1,978.83 1,995.19 0.0M
2021-04-27 2,003.73 2,004.73 1,993.18 1,993.44 0.0M
2021-04-26 2,001.56 2,009.58 1,998.78 2,001.35 0.0M
2021-04-23 1,990.31 1,998.83 1,985.59 1,998.64 0.0M
2021-04-22 1,988.64 2,004.11 1,984.85 1,995.55 0.0M
2021-04-21 1,968.87 1,986.39 1,962.72 1,981.58 0.0M
2021-04-20 1,997.90 1,997.90 1,978.48 1,982.30 0.0M
2021-04-19 2,015.61 2,020.85 1,990.80 1,991.31 0.0M
2021-04-16 1,995.28 2,008.84 1,984.52 2,008.84 0.0M
2021-04-15 2,009.66 2,012.18 1,981.16 1,981.16 0.0M
2021-04-14 1,981.63 2,001.54 1,974.23 2,000.24 0.0M
2021-04-13 1,986.29 1,994.89 1,971.36 1,973.52 0.0M
2021-04-12 2,000.10 2,004.86 1,980.21 1,984.09 0.0M
2021-04-09 1,983.97 2,003.88 1,983.97 1,995.72 0.0M
2021-04-08 1,965.33 1,983.38 1,965.33 1,975.42 0.0M
2021-04-07 1,946.28 1,972.52 1,946.28 1,960.33 0.0M
2021-04-06 1,952.64 1,954.16 1,935.98 1,937.16 0.0M
2021-04-05 1,933.21 1,953.33 1,929.01 1,946.76 0.0M
2021-04-02 1,919.59 1,929.58 1,908.24 1,922.54 0.0M
2021-04-01 1,928.47 1,933.02 1,894.48 1,911.77 0.0M
2021-03-31 1,945.33 1,966.20 1,925.49 1,925.49 0.0M
2021-03-30 1,915.37 1,950.99 1,915.37 1,938.51 0.0M
2021-03-29 1,930.69 1,932.48 1,904.43 1,922.28 0.0M
2021-03-26 1,905.29 1,931.59 1,905.29 1,925.97 0.0M
2021-03-25 1,893.21 1,907.51 1,885.96 1,889.07 0.0M
2021-03-24 1,907.64 1,909.68 1,888.33 1,893.22 0.0M
2021-03-23 1,907.07 1,929.38 1,906.88 1,908.46 0.0M
2021-03-22 1,915.42 1,921.32 1,894.14 1,902.66 0.0M
2021-03-19 1,942.14 1,956.40 1,916.44 1,916.44 0.0M
2021-03-18 1,950.60 1,958.61 1,933.85 1,941.28 0.0M
2021-03-17 1,946.06 1,957.13 1,938.10 1,941.30 0.0M
2021-03-16 1,925.63 1,954.35 1,920.02 1,945.42 0.0M
2021-03-15 1,909.05 1,916.43 1,889.93 1,908.40 0.0M
2021-03-12 1,902.01 1,905.53 1,874.98 1,905.53 0.0M
2021-03-11 1,868.83 1,882.58 1,859.79 1,882.58 0.0M
2021-03-10 1,851.38 1,870.69 1,844.88 1,857.83 0.0M
2021-03-09 1,869.58 1,880.79 1,833.83 1,842.26 0.0M
2021-03-08 1,861.33 1,874.78 1,842.59 1,855.32 0.0M
2021-03-05 1,872.15 1,872.15 1,835.52 1,851.13 0.0M
2021-03-04 1,862.00 1,884.08 1,858.11 1,874.39 0.0M
2021-03-03 1,875.22 1,879.61 1,844.97 1,868.96 0.0M
2021-03-02 1,869.29 1,890.44 1,856.51 1,862.81 0.0M
2021-03-01 1,866.32 1,889.59 1,851.80 1,851.80 0.0M
2021-02-26 1,895.41 1,897.55 1,832.57 1,849.46 0.0M
2021-02-25 1,909.81 1,918.00 1,892.15 1,915.01 0.0M
2021-02-24 1,869.42 1,919.15 1,866.80 1,905.32 0.0M
2021-02-22 1,860.83 1,879.26 1,855.68 1,856.79 0.0M
2021-02-19 1,834.84 1,856.60 1,834.84 1,850.19 0.0M
2021-02-18 1,867.88 1,873.90 1,826.44 1,835.86 0.0M
2021-02-17 1,926.53 1,931.27 1,859.34 1,871.52 0.0M
2021-02-16 1,875.52 1,922.51 1,871.69 1,918.54 0.0M
2021-02-15 1,854.42 1,874.68 1,851.31 1,866.35 0.0M
2021-02-12 1,817.33 1,850.00 1,816.44 1,847.33 0.0M
2021-02-10 1,801.32 1,817.84 1,796.96 1,815.73 0.0M
2021-02-09 1,790.06 1,802.44 1,779.30 1,794.51 0.0M
2021-02-08 1,772.13 1,797.69 1,771.58 1,795.41 0.0M
2021-02-05 1,767.27 1,773.20 1,760.39 1,762.95 0.0M
2021-02-04 1,752.48 1,775.13 1,752.48 1,765.88 0.0M
2021-02-03 1,737.79 1,756.39 1,731.43 1,751.74 0.0M
2021-02-02 1,757.75 1,767.08 1,733.65 1,733.65 0.0M
2021-02-01 1,761.47 1,768.90 1,751.72 1,757.49 0.0M
2021-01-29 1,735.00 1,767.38 1,734.65 1,765.55 0.0M
2021-01-28 1,708.20 1,731.37 1,700.06 1,731.37 0.0M
2021-01-27 1,698.59 1,720.22 1,698.41 1,720.22 0.0M
2021-01-26 1,697.36 1,708.29 1,688.04 1,688.04 0.0M
2021-01-25 1,705.83 1,716.27 1,686.18 1,696.05 0.0M
2021-01-22 1,691.40 1,704.76 1,691.40 1,704.76 0.0M
2021-01-21 1,692.69 1,705.38 1,690.74 1,691.15 0.0M
2021-01-20 1,679.14 1,697.32 1,673.15 1,686.98 0.0M
2021-01-19 1,671.33 1,681.83 1,668.17 1,679.50 0.0M
2021-01-18 1,664.50 1,670.78 1,656.92 1,667.23 0.0M
2021-01-15 1,662.77 1,666.54 1,650.97 1,655.71 0.0M
2021-01-14 1,663.51 1,666.63 1,649.88 1,659.31 0.0M
2021-01-13 1,667.00 1,668.32 1,649.18 1,652.65 0.0M
2021-01-12 1,675.41 1,678.47 1,664.36 1,671.54 0.0M
2021-01-08 1,672.86 1,682.73 1,658.13 1,672.33 0.0M
2021-01-07 1,653.11 1,672.28 1,651.14 1,672.18 0.0M
2021-01-06 1,667.53 1,689.05 1,638.27 1,638.27 0.0M
2021-01-05 1,664.73 1,676.57 1,661.19 1,669.17 0.0M
2021-01-04 1,696.31 1,696.31 1,656.32 1,661.37 0.0M