Tokyo SE TOPIX17 Real Estate Stock Price (RLTY17.T)

RLTY17.T
🏛️ 日本 →
510.26
最后更新: 2025-09-26
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
2022-12-30 293.56 294.95 292.75 293.37 0.0M
2022-12-29 290.15 293.53 290.15 292.55 0.0M
2022-12-28 292.07 292.46 289.82 291.71 0.0M
2022-12-27 295.28 296.73 294.21 294.48 0.0M
2022-12-26 295.39 296.12 292.24 293.48 0.0M
2022-12-23 296.40 297.09 293.00 293.06 0.0M
2022-12-22 290.98 298.87 290.98 298.09 0.0M
2022-12-21 294.82 294.85 290.44 290.83 0.0M
2022-12-20 313.07 314.12 294.61 297.08 0.0M
2022-12-19 312.11 312.95 310.28 310.50 0.0M
2022-12-16 314.29 316.35 313.40 314.94 0.0M
2022-12-15 314.25 315.67 314.09 314.91 0.0M
2022-12-14 313.15 315.52 313.04 314.62 0.0M
2022-12-13 314.05 314.62 312.27 312.29 0.0M
2022-12-12 312.14 314.38 312.10 312.58 0.0M
2022-12-09 312.54 315.04 311.74 314.02 0.0M
2022-12-08 312.64 313.51 309.86 312.82 0.0M
2022-12-07 310.43 314.19 310.30 313.38 0.0M
2022-12-06 310.08 312.05 309.84 311.79 0.0M
2022-12-05 312.19 312.79 308.43 309.94 0.0M
2022-12-02 317.39 317.39 311.91 312.92 0.0M
2022-12-01 325.37 325.83 320.73 320.79 0.0M
2022-11-30 326.39 327.86 324.50 327.82 0.0M
2022-11-29 327.10 328.81 325.80 328.45 0.0M
2022-11-28 331.46 331.55 326.01 327.51 0.0M
2022-11-25 331.11 332.55 330.71 332.02 0.0M
2022-11-24 328.93 331.64 328.80 331.37 0.0M
2022-11-22 325.48 328.24 324.90 327.27 0.0M
2022-11-21 323.67 324.91 322.91 323.62 0.0M
2022-11-18 323.89 324.54 321.72 322.57 0.0M
2022-11-17 318.24 324.23 318.24 323.48 0.0M
2022-11-16 320.94 320.94 317.10 317.80 0.0M
2022-11-15 318.59 320.57 317.48 319.43 0.0M
2022-11-14 321.38 322.07 319.03 319.03 0.0M
2022-11-11 324.00 327.28 321.22 322.89 0.0M
2022-11-10 319.10 320.08 317.38 318.96 0.0M
2022-11-09 321.64 322.50 319.58 320.39 0.0M
2022-11-08 320.34 325.35 320.34 324.14 0.0M
2022-11-07 315.32 318.33 314.97 317.77 0.0M
2022-11-04 317.36 319.76 315.71 315.99 0.0M
2022-11-02 319.85 321.25 319.00 319.62 0.0M
2022-11-01 322.66 322.66 319.17 320.51 0.0M
2022-10-31 321.00 321.70 318.60 321.70 0.0M
2022-10-28 315.72 320.33 315.66 318.11 0.0M
2022-10-27 319.04 319.04 315.65 317.97 0.0M
2022-10-26 318.82 320.37 317.89 318.72 0.0M
2022-10-25 316.63 316.84 314.62 315.33 0.0M
2022-10-24 320.69 320.69 314.35 314.43 0.0M
2022-10-21 323.82 323.82 320.36 320.38 0.0M
2022-10-20 325.82 327.05 324.48 324.86 0.0M
2022-10-19 325.54 328.15 324.68 327.67 0.0M
2022-10-18 325.98 327.03 324.53 325.47 0.0M
2022-10-17 324.82 326.01 322.54 323.16 0.0M
2022-10-14 324.86 328.05 323.98 326.47 0.0M
2022-10-13 321.55 321.80 318.90 319.41 0.0M
2022-10-12 321.89 325.09 320.54 324.09 0.0M
2022-10-11 324.03 327.44 321.16 322.06 0.0M
2022-10-07 324.50 326.44 323.20 325.35 0.0M
2022-10-06 325.20 329.84 325.20 328.44 0.0M
2022-10-05 326.46 328.11 323.53 325.31 0.0M
2022-10-04 319.28 325.79 319.28 325.32 0.0M
2022-10-03 313.31 314.05 308.50 313.92 0.0M
2022-09-30 310.43 313.57 309.02 312.52 0.0M
2022-09-29 308.06 312.80 306.86 311.87 0.0M
2022-09-28 310.65 310.82 304.48 306.87 0.0M
2022-09-27 316.23 316.97 313.84 314.46 0.0M
2022-09-26 321.98 322.47 316.40 316.40 0.0M
2022-09-22 324.48 325.23 322.19 324.89 0.0M
2022-09-21 328.79 329.50 326.40 326.90 0.0M
2022-09-20 331.97 332.28 327.80 329.14 0.0M
2022-09-16 328.95 332.54 328.94 332.54 0.0M
2022-09-15 326.39 330.30 326.39 330.30 0.0M
2022-09-14 324.90 327.36 323.57 325.44 0.0M
2022-09-13 329.77 332.05 329.03 329.87 0.0M
2022-09-12 325.35 329.14 324.85 329.14 0.0M
2022-09-09 320.65 323.99 319.57 323.47 0.0M
2022-09-08 319.22 320.62 317.41 319.70 0.0M
2022-09-07 313.54 317.92 312.98 317.86 0.0M
2022-09-06 314.52 317.21 313.44 315.15 0.0M
2022-09-05 315.32 315.55 313.27 314.39 0.0M
2022-09-02 317.37 317.84 315.49 316.33 0.0M
2022-09-01 315.73 317.55 314.83 316.35 0.0M
2022-08-31 317.51 320.67 316.70 318.77 0.0M
2022-08-30 319.20 321.71 318.96 321.44 0.0M
2022-08-29 315.76 316.36 314.94 315.83 0.0M
2022-08-26 321.31 322.09 319.92 321.21 0.0M
2022-08-25 319.47 321.20 318.26 320.08 0.0M
2022-08-24 320.26 320.53 318.50 318.76 0.0M
2022-08-23 320.22 320.54 318.77 319.72 0.0M
2022-08-22 320.45 323.25 319.67 321.48 0.0M
2022-08-19 322.98 324.07 322.10 323.18 0.0M
2022-08-18 324.79 325.35 322.35 322.59 0.0M
2022-08-17 325.79 328.25 325.29 327.31 0.0M
2022-08-16 324.74 326.76 324.22 325.07 0.0M
2022-08-15 321.95 324.25 321.19 323.86 0.0M
2022-08-12 319.34 324.07 318.99 323.13 0.0M
2022-08-10 317.37 317.53 314.47 316.01 0.0M
2022-08-09 319.25 320.24 315.48 315.81 0.0M
2022-08-08 319.60 319.60 315.40 316.75 0.0M
2022-08-05 320.21 322.82 320.21 321.84 0.0M
2022-08-04 319.56 321.28 318.71 320.91 0.0M
2022-08-03 320.73 322.17 318.02 319.00 0.0M
2022-08-02 324.71 324.71 321.24 322.94 0.0M
2022-08-01 326.11 328.18 324.76 327.96 0.0M
2022-07-29 325.12 326.43 324.55 325.58 0.0M
2022-07-28 325.63 325.63 322.01 324.94 0.0M
2022-07-27 325.47 326.53 324.21 325.22 0.0M
2022-07-26 324.62 325.71 322.63 324.46 0.0M
2022-07-25 321.77 324.33 320.75 321.64 0.0M
2022-07-22 317.80 322.05 317.50 321.39 0.0M
2022-07-21 316.17 318.66 315.30 318.59 0.0M
2022-07-20 316.75 318.71 315.41 317.95 0.0M
2022-07-19 314.69 314.85 311.65 313.28 0.0M
2022-07-15 313.95 313.95 308.71 311.18 0.0M
2022-07-14 312.74 315.44 312.67 314.87 0.0M
2022-07-13 315.65 316.01 314.06 314.72 0.0M
2022-07-12 320.57 320.57 314.25 315.38 0.0M
2022-07-11 318.62 322.25 318.62 321.48 0.0M
2022-07-08 315.80 318.44 313.28 314.74 0.0M
2022-07-07 314.16 317.60 311.27 315.67 0.0M
2022-07-06 314.64 316.89 308.88 310.41 0.0M
2022-07-05 321.65 321.65 316.67 317.25 0.0M
2022-07-04 322.33 324.29 319.86 321.37 0.0M
2022-07-01 323.31 324.16 317.03 318.15 0.0M
2022-06-30 325.32 325.94 320.71 320.79 0.0M
2022-06-29 325.30 328.80 324.25 327.91 0.0M
2022-06-28 320.38 326.51 320.38 326.51 0.0M
2022-06-27 321.30 322.02 315.29 317.97 0.0M
2022-06-24 323.11 323.11 318.56 320.38 0.0M
2022-06-23 322.12 327.06 322.12 323.50 0.0M
2022-06-22 322.16 324.06 320.65 320.65 0.0M
2022-06-21 314.09 321.77 313.49 320.30 0.0M
2022-06-20 310.63 311.71 308.74 310.87 0.0M
2022-06-17 310.53 313.80 306.48 309.07 0.0M
2022-06-16 316.51 320.09 315.56 316.45 0.0M
2022-06-15 312.75 314.91 311.59 311.59 0.0M
2022-06-14 315.20 315.48 310.70 312.02 0.0M
2022-06-13 318.97 322.52 317.25 320.44 0.0M
2022-06-10 323.92 326.66 323.23 323.23 0.0M
2022-06-09 323.97 327.04 323.29 325.12 0.0M
2022-06-08 318.11 325.19 318.11 323.50 0.0M
2022-06-07 317.95 318.38 314.24 314.61 0.0M
2022-06-06 313.01 317.49 312.46 317.09 0.0M
2022-06-03 316.54 316.86 313.05 315.08 0.0M
2022-06-02 316.94 317.89 315.59 316.51 0.0M
2022-06-01 314.36 318.25 314.36 317.03 0.0M
2022-05-31 315.98 316.76 310.77 311.34 0.0M
2022-05-30 318.04 320.10 315.62 318.93 0.0M
2022-05-27 315.18 315.87 312.51 314.38 0.0M
2022-05-26 312.01 317.88 312.01 313.76 0.0M
2022-05-25 305.44 312.14 303.87 310.90 0.0M
2022-05-24 305.38 306.70 303.24 303.57 0.0M
2022-05-23 303.77 304.53 302.52 303.43 0.0M
2022-05-20 297.76 302.48 297.49 302.08 0.0M
2022-05-19 295.29 299.25 294.11 298.38 0.0M
2022-05-18 298.16 303.13 297.70 300.58 0.0M
2022-05-17 298.90 301.31 298.55 299.21 0.0M
2022-05-16 304.12 305.77 298.38 298.73 0.0M
2022-05-13 298.15 301.48 295.72 300.88 0.0M
2022-05-12 297.23 301.15 295.95 298.06 0.0M
2022-05-11 297.33 299.34 296.27 296.51 0.0M
2022-05-10 301.32 301.56 296.90 299.71 0.0M
2022-05-09 307.08 307.23 304.40 304.59 0.0M
2022-05-06 307.99 311.31 305.47 310.79 0.0M
2022-05-02 306.23 308.17 303.81 306.79 0.0M
2022-04-28 302.66 309.05 300.55 308.42 0.0M
2022-04-27 298.91 302.85 298.91 301.59 0.0M
2022-04-26 304.00 305.81 303.25 303.80 0.0M
2022-04-25 301.84 302.65 300.70 301.60 0.0M
2022-04-22 309.64 309.64 304.76 306.54 0.0M
2022-04-21 309.40 313.47 309.40 312.48 0.0M
2022-04-20 311.80 311.80 306.10 307.92 0.0M
2022-04-19 309.54 310.29 307.46 309.96 0.0M
2022-04-18 306.90 308.28 304.20 307.96 0.0M
2022-04-15 307.92 309.75 306.59 308.82 0.0M
2022-04-14 307.61 310.67 307.28 309.40 0.0M
2022-04-13 304.07 306.80 301.59 306.43 0.0M
2022-04-12 305.75 306.62 302.72 302.72 0.0M
2022-04-11 301.41 304.22 300.30 304.22 0.0M
2022-04-08 300.86 302.45 299.28 301.11 0.0M
2022-04-07 301.58 301.65 297.12 299.88 0.0M
2022-04-06 306.35 307.82 304.93 307.18 0.0M
2022-04-05 309.74 309.88 306.40 308.01 0.0M
2022-04-04 307.51 308.15 304.81 307.99 0.0M
2022-04-01 303.61 307.51 301.58 306.71 0.0M
2022-03-31 304.79 308.76 304.14 304.68 0.0M
2022-03-30 313.63 313.63 304.21 307.77 0.0M
2022-03-29 316.03 316.03 311.28 312.85 0.0M
2022-03-28 313.65 315.63 311.33 314.74 0.0M
2022-03-25 313.43 313.82 309.70 311.84 0.0M
2022-03-24 310.46 311.76 308.28 310.94 0.0M
2022-03-23 312.61 315.24 310.02 314.33 0.0M
2022-03-22 304.59 308.39 304.59 308.39 0.0M
2022-03-18 299.79 304.00 299.79 303.13 0.0M
2022-03-17 297.14 298.93 293.00 298.56 0.0M
2022-03-16 292.12 293.87 290.17 291.58 0.0M
2022-03-15 288.68 291.68 288.47 290.68 0.0M
2022-03-14 284.98 290.78 284.98 288.49 0.0M
2022-03-11 284.41 284.57 278.21 280.84 0.0M
2022-03-10 280.54 287.82 280.20 287.52 0.0M
2022-03-09 275.88 277.75 274.45 275.04 0.0M
2022-03-08 276.69 279.68 275.05 275.88 0.0M
2022-03-07 281.10 283.07 277.09 280.04 0.0M
2022-03-04 290.61 291.41 283.72 285.12 0.0M
2022-03-03 290.21 292.78 289.42 290.96 0.0M
2022-03-02 294.65 294.65 287.98 288.73 0.0M
2022-03-01 300.16 300.18 297.33 297.34 0.0M
2022-02-28 295.25 297.83 293.98 297.03 0.0M
2022-02-25 294.37 294.37 291.52 293.51 0.0M
2022-02-24 297.33 299.68 290.09 292.56 0.0M
2022-02-22 299.82 300.92 297.23 299.37 0.0M
2022-02-21 301.99 304.53 300.37 304.17 0.0M
2022-02-18 301.28 305.24 301.03 304.77 0.0M
2022-02-17 306.48 306.48 301.94 303.52 0.0M
2022-02-16 305.80 308.26 304.98 307.46 0.0M
2022-02-15 305.61 308.16 301.33 302.26 0.0M
2022-02-14 302.26 307.42 301.81 305.62 0.0M
2022-02-10 302.12 303.06 300.30 302.96 0.0M
2022-02-09 299.14 300.34 296.93 299.42 0.0M
2022-02-08 296.42 300.59 296.12 298.81 0.0M
2022-02-07 294.64 297.64 294.29 297.46 0.0M
2022-02-04 293.85 295.34 291.05 294.24 0.0M
2022-02-03 292.52 295.09 292.52 294.47 0.0M
2022-02-02 288.87 294.80 288.64 293.73 0.0M
2022-02-01 291.76 292.32 288.17 288.77 0.0M
2022-01-31 291.69 293.83 290.68 293.24 0.0M
2022-01-28 288.90 292.48 288.62 292.11 0.0M
2022-01-27 290.82 292.48 283.17 284.97 0.0M
2022-01-26 289.84 291.45 288.26 289.60 0.0M
2022-01-25 290.00 290.03 285.76 288.30 0.0M
2022-01-24 289.32 290.83 286.65 290.83 0.0M
2022-01-21 284.96 289.46 283.40 289.01 0.0M
2022-01-20 284.61 288.12 282.57 287.10 0.0M
2022-01-19 286.29 288.47 285.02 285.93 0.0M
2022-01-18 290.37 291.02 287.34 289.07 0.0M
2022-01-17 287.20 291.81 287.20 289.40 0.0M
2022-01-14 290.30 290.30 284.01 286.06 0.0M
2022-01-13 295.71 295.72 292.35 292.63 0.0M
2022-01-12 291.17 296.42 290.80 296.08 0.0M
2022-01-11 291.04 291.23 285.88 289.21 0.0M
2022-01-07 291.19 292.71 286.17 288.16 0.0M
2022-01-06 295.83 297.39 289.42 289.42 0.0M
2022-01-05 293.59 296.12 292.60 295.75 0.0M
2022-01-04 291.49 291.51 286.08 290.64 0.0M