Hot Features
프리미엄
Strategic Technology & Ecommerce Real Estate JPY (TRESTATJPY)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1320.4719 | -8.41 | -0.63 | 1328.6422 | 1330.9272 | 1320.4719 | 0 |
| 1739484000 | 1328.8783 | -4.11 | -0.31 | 1323.2925 | 1332.1413 | 1321.7677 | 0 |
| 1739397600 | 1332.9862 | 5.08 | 0.38 | 1326.6681 | 1338.1756 | 1320.9623 | 0 |
| 1739311200 | 1327.9096 | 18.46 | 1.41 | 1312.1424 | 1329.1592 | 1311.5836 | 0 |
| 1739224800 | 1309.4503 | 6.75 | 0.52 | 1308.4595 | 1312.2429 | 1300.0735 | 0 |
| 1738965600 | 1302.6992 | -9.88 | -0.75 | 1315.6465 | 1315.6697 | 1294.2252 | 0 |
| 1738879200 | 1312.5782 | 1.58 | 0.12 | 1313.7653 | 1315.0748 | 1304.1205 | 0 |
| 1738792800 | 1310.9967 | -2.33 | -0.18 | 1314.2807 | 1316.261 | 1302.667 | 0 |
| 1738706400 | 1313.3217 | 3.53 | 0.27 | 1306.6361 | 1314.6641 | 1304.7164 | 0 |
| 1738620000 | 1309.7924 | -11.19 | -0.85 | 1299.1155 | 1312.5152 | 1290.5296 | 0 |
| 1738360800 | 1320.9848 | 1.89 | 0.14 | 1322.9831 | 1332.7576 | 1320.0068 | 0 |
| 1738274400 | 1319.0945 | 7.45 | 0.57 | 1317.9532 | 1328.1089 | 1312.3172 | 0 |
| 1738188000 | 1311.6462 | -14.78 | -1.11 | 1326.2143 | 1328.4979 | 1308.9786 | 0 |
| 1738101600 | 1326.4242 | -13.69 | -1.02 | 1337.2129 | 1337.2905 | 1320.0899 | 0 |
| 1738015200 | 1340.1141 | -14.29 | -1.05 | 1330.8966 | 1342.9918 | 1325.5702 | 0 |
| 1737756000 | 1354.401 | -0.13 | -0.01 | 1357.9116 | 1362.7766 | 1352.3416 | 0 |
| 1737669600 | 1354.5324 | 7.37 | 0.55 | 1348.9061 | 1354.5324 | 1339.3107 | 0 |
| 1737583200 | 1347.1664 | -6.52 | -0.48 | 1360.4428 | 1360.477 | 1347.0273 | 0 |
| 1737496800 | 1353.6895 | 18.03 | 1.35 | 1336.4965 | 1357.6121 | 1336.4965 | 0 |
| 1737151200 | 1335.659 | 5.44 | 0.41 | 1340.82 | 1346.2463 | 1334.3296 | 0 |
| 1737064800 | 1330.2167 | 26.52 | 2.03 | 1305.6487 | 1330.417 | 1305.5492 | 0 |
| 1736978400 | 1303.6954 | -0.99 | -0.08 | 1324.7814 | 1326.3979 | 1303.4766 | 0 |
| 1736892000 | 1304.6894 | 16.54 | 1.28 | 1294.3146 | 1308.2735 | 1294.1608 | 0 |
| 1736805600 | 1288.1471 | 1.67 | 0.13 | 1277.4208 | 1289.7977 | 1274.7569 | 0 |
| 1736546400 | 1286.4773 | -41.34 | -3.11 | 1305.5367 | 1306.222 | 1286.3703 | 0 |
| 1736373600 | 1327.8137 | 4.61 | 0.35 | 1320.303 | 1328.0353 | 1311.1493 | 0 |
| 1736287200 | 1323.2016 | -4.42 | -0.33 | 1337.2206 | 1339.7137 | 1319.7242 | 0 |
| 1736200800 | 1327.6233 | -6.47 | -0.49 | 1335.1256 | 1343.8827 | 1327.6233 | 0 |
| 1735941600 | 1334.0947 | 16.18 | 1.23 | 1321.4656 | 1334.3954 | 1318.7244 | 0 |
| 1735855200 | 1317.9197 | -7.55 | -0.57 | 1324.6098 | 1332.3414 | 1317.876 | 0 |
| 1735682400 | 1325.4654 | 5.6 | 0.42 | 1324.0215 | 1328.3044 | 1318.6087 | 0 |
| 1735596000 | 1319.8698 | -9.35 | -0.70 | 1321.7458 | 1322.1758 | 1306.5852 | 0 |
| 1735336800 | 1329.2163 | -10.54 | -0.79 | 1330.0935 | 1340.8496 | 1328.8466 | 0 |
| 1735250400 | 1339.7528 | 8.81 | 0.66 | 1331.403 | 1340.1181 | 1329.1953 | 0 |
| 1735077600 | 1330.9477 | 8.95 | 0.68 | 1321.5212 | 1330.9477 | 1320.3309 | 0 |
| 1734991200 | 1321.9949 | 8.27 | 0.63 | 1316.9055 | 1323.6893 | 1312.5534 | 0 |
| 1734732000 | 1313.7291 | 5.52 | 0.42 | 1301.9251 | 1321.6848 | 1300.9902 | 0 |
| 1734645600 | 1308.2072 | 6.56 | 0.50 | 1318.4748 | 1325.4061 | 1304.4559 | 0 |
| 1734559200 | 1301.6476 | -37.48 | -2.80 | 1335.3052 | 1341.7832 | 1301.3888 | 0 |
| 1734472800 | 1339.1269 | -9.35 | -0.69 | 1336.7281 | 1346.9088 | 1335.6075 | 0 |
| 1734386400 | 1348.4793 | -9.63 | -0.71 | 1355.3687 | 1362.4042 | 1346.4896 | 0 |
| 1734127200 | 1358.1117 | 3.37 | 0.25 | 1356.6491 | 1364.3751 | 1356.079 | 0 |
| 1734040800 | 1354.7429 | -7.47 | -0.55 | 1357.2056 | 1364.7025 | 1354.7263 | 0 |
| 1733954400 | 1362.2162 | 1.37 | 0.10 | 1363.9417 | 1364.9509 | 1358.151 | 0 |
| 1733868000 | 1360.8457 | -15.28 | -1.11 | 1374.4269 | 1375.0878 | 1356.1439 | 0 |
| 1733781600 | 1376.1251 | 15.11 | 1.11 | 1375.3357 | 1383.2793 | 1373.8135 | 0 |
| 1733522400 | 1361.0148 | -7.57 | -0.55 | 1364.4204 | 1366.2858 | 1354.6566 | 0 |
| 1733436000 | 1368.5816 | -3.24 | -0.24 | 1363.5628 | 1368.5816 | 1360.3366 | 0 |
| 1733349600 | 1371.8179 | 1.52 | 0.11 | 1382.9111 | 1384.203 | 1365.8436 | 0 |
| 1733263200 | 1370.2983 | -9.81 | -0.71 | 1372.1815 | 1377.0737 | 1369.6262 | 0 |
| 1733176800 | 1380.1132 | -16.89 | -1.21 | 1387.9795 | 1388.2574 | 1372.5572 | 0 |
| 1732917600 | 1397.0047 | -12.24 | -0.87 | 1399.6454 | 1406.951 | 1391.5655 | 0 |
| 1732744800 | 1409.2437 | -10.54 | -0.74 | 1408.73 | 1420.0346 | 1407.746 | 0 |
| 1732658400 | 1419.7831 | -9.71 | -0.68 | 1420.9276 | 1421.0103 | 1411.9149 | 0 |
| 1732572000 | 1429.4939 | 21.73 | 1.54 | 1409.5736 | 1429.7123 | 1408.8341 | 0 |
| 1732312800 | 1407.7688 | 17.66 | 1.27 | 1399.4638 | 1408.9852 | 1398.5773 | 0 |
| 1732226400 | 1390.1126 | -7.37 | -0.53 | 1383.085 | 1396.4768 | 1378.8445 | 0 |
| 1732140000 | 1397.4809 | 5.66 | 0.41 | 1395.6809 | 1397.9947 | 1390.345 | 0 |
| 1732053600 | 1391.8207 | 0.11 | 0.01 | 1380.619 | 1401.9672 | 1376.821 | 0 |
| 1731967200 | 1391.7137 | 9.18 | 0.66 | 1374.5438 | 1391.9947 | 1374.5302 | 0 |
