Tokyo SE TOPIX17 Transportation Stock Price (TRAN17.T)

TRAN17.T
🏛️ Japon →
229.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 228.13 228.72 228.13 228.48 0.0K
09:05 228.62 229.04 228.43 228.62 0.0K
09:10 228.62 229.10 228.52 229.10 0.0K
09:15 229.08 229.19 228.91 229.06 0.0K
09:20 229.13 229.27 228.88 228.90 0.0K
09:25 228.96 229.04 228.89 229.00 0.0K
09:30 229.02 229.24 228.81 229.24 0.0K
09:35 229.20 229.43 229.19 229.43 0.0K
09:40 229.43 229.47 229.37 229.44 0.0K
09:45 229.48 229.52 229.35 229.52 0.0K
09:50 229.51 229.62 229.32 229.33 0.0K
09:55 229.38 229.49 229.34 229.49 0.0K
10:00 229.50 229.52 229.34 229.34 0.0K
10:05 229.31 229.42 229.26 229.28 0.0K
10:10 229.29 229.45 229.28 229.35 0.0K
10:15 229.34 229.66 229.34 229.66 0.0K
10:20 229.64 229.65 229.55 229.63 0.0K
10:25 229.62 229.62 229.16 229.17 0.0K
10:30 229.17 229.29 229.16 229.29 0.0K
10:35 229.28 229.53 229.28 229.48 0.0K
10:40 229.47 229.74 229.47 229.72 0.0K
10:45 229.74 229.83 229.69 229.75 0.0K
10:50 229.74 229.83 229.74 229.83 0.0K
10:55 229.82 229.82 229.71 229.71 0.0K
11:00 229.67 229.67 229.58 229.58 0.0K
11:05 229.59 229.83 229.59 229.82 0.0K
11:10 229.82 229.94 229.82 229.92 0.0K
11:15 229.92 229.96 229.86 229.86 0.0K
11:20 229.85 229.85 229.63 229.68 0.0K
11:25 229.58 229.58 229.42 229.43 0.0K
11:30 229.45 229.49 229.45 229.49 0.0K
12:30 229.52 229.52 229.34 229.41 0.0K
12:35 229.38 229.40 229.23 229.27 0.0K
12:40 229.27 229.27 229.15 229.19 0.0K
12:45 229.18 229.41 229.17 229.41 0.0K
12:50 229.43 229.43 229.30 229.32 0.0K
12:55 229.30 229.30 229.24 229.28 0.0K
13:00 229.28 229.29 229.16 229.20 0.0K
13:05 229.19 229.30 229.11 229.29 0.0K
13:10 229.32 229.53 229.32 229.52 0.0K
13:15 229.53 229.66 229.53 229.60 0.0K
13:20 229.59 229.59 229.33 229.33 0.0K
13:25 229.33 229.33 229.10 229.10 0.0K
13:30 229.09 229.15 229.00 229.00 0.0K
13:35 229.02 229.31 229.02 229.31 0.0K
13:40 229.31 229.36 229.29 229.30 0.0K
13:45 229.29 229.29 229.13 229.13 0.0K
13:50 229.12 229.15 229.08 229.08 0.0K
13:55 229.06 229.06 228.83 228.88 0.0K
14:00 228.91 229.02 228.91 228.99 0.0K
14:05 229.00 229.07 229.00 229.06 0.0K
14:10 229.08 229.24 229.08 229.21 0.0K
14:15 229.21 229.21 229.05 229.05 0.0K
14:20 229.04 229.04 228.93 228.96 0.0K
14:25 229.00 229.00 228.92 228.93 0.0K
14:30 228.92 228.92 228.74 228.74 0.0K
14:35 228.73 228.73 228.43 228.56 0.0K
14:40 228.55 228.63 228.53 228.58 0.0K
14:45 228.57 228.70 228.57 228.67 0.0K
14:50 228.68 228.68 228.49 228.56 0.0K
14:55 228.57 228.80 228.57 228.70 0.0K
15:00 228.66 228.76 228.66 228.70 0.0K
15:05 228.70 228.71 228.64 228.65 0.0K
15:10 228.66 228.70 228.60 228.66 0.0K
15:15 228.64 228.88 228.54 228.82 0.0K
15:20 228.82 229.19 228.82 229.09 0.0K
15:25 229.21 229.21 229.16 229.16 0.0K
15:30 229.16 229.18 229.16 229.18 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 228.13 229.96 228.13 229.18 0.0M
2025-09-25 228.53 228.96 227.52 227.90 0.0M
2025-09-24 228.63 228.81 226.53 227.11 0.0M
2025-09-22 226.07 227.85 226.07 226.29 0.0M
2025-09-19 228.12 229.83 227.09 227.48 0.0M
2025-09-18 231.45 231.50 228.92 228.98 0.0M
2025-09-17 230.12 230.93 229.37 230.55 0.0M
2025-09-16 229.57 231.47 229.28 230.71 0.0M
2025-09-12 230.93 230.99 229.38 229.42 0.0M
2025-09-11 230.56 231.13 228.78 230.26 0.0M
2025-09-10 230.64 231.60 230.18 231.21 0.0M
2025-09-09 231.68 232.93 230.49 230.91 0.0M
2025-09-08 229.37 231.22 229.06 230.90 0.0M
2025-09-05 228.86 229.44 227.62 228.68 0.0M
2025-09-04 226.99 228.45 226.07 228.45 0.0M
2025-09-03 228.04 228.27 226.29 227.08 0.0M
2025-09-02 226.40 227.38 225.18 227.15 0.0M
2025-09-01 224.11 226.00 223.60 225.78 0.0M
2025-08-29 224.53 224.53 223.39 223.70 0.0M
2025-08-28 223.88 225.59 223.12 225.25 0.0M
2025-08-27 221.92 223.95 221.69 223.61 0.0M
2025-08-26 223.60 223.85 221.51 221.94 0.0M
2025-08-25 225.38 225.71 224.23 224.35 0.0M
2025-08-22 225.49 225.77 224.26 225.77 0.0M
2025-08-21 225.80 225.80 224.37 225.59 0.0M
2025-08-20 227.25 228.38 226.76 227.18 0.0M
2025-08-19 224.62 225.53 224.13 225.49 0.0M
2025-08-18 223.74 225.47 223.59 224.12 0.0M
2025-08-15 223.31 224.07 222.13 223.94 0.0M
2025-08-14 222.51 222.51 220.86 222.45 0.0M
2025-08-13 222.45 223.39 222.23 223.39 0.0M
2025-08-12 222.25 223.50 221.99 222.52 0.0M
2025-08-08 221.19 223.47 220.87 222.67 0.0M
2025-08-07 217.82 220.16 217.56 220.12 0.0M
2025-08-06 216.87 219.01 216.57 218.17 0.0M
2025-08-05 214.37 215.76 214.02 215.51 0.0M
2025-08-04 212.50 215.10 211.87 214.40 0.0M
2025-08-01 212.82 214.88 212.82 214.88 0.0M
2025-07-31 211.26 212.33 211.05 212.33 0.0M
2025-07-30 209.40 210.38 208.67 210.25 0.0M
2025-07-29 208.79 208.92 207.73 208.54 0.0M
2025-07-28 210.66 210.66 209.63 209.76 0.0M
2025-07-25 211.12 211.48 210.40 210.88 0.0M
2025-07-24 209.70 210.87 209.19 210.71 0.0M
2025-07-23 207.34 209.50 207.00 208.98 0.0M
2025-07-22 205.83 206.59 204.63 205.81 0.0M
2025-07-18 207.37 207.37 206.19 206.37 0.0M
2025-07-17 204.96 206.85 204.76 206.78 0.0M
2025-07-16 205.33 205.56 204.49 204.93 0.0M
2025-07-15 207.69 207.69 205.47 205.49 0.0M
2025-07-14 207.58 208.17 206.92 207.29 0.0M
2025-07-11 208.09 209.24 207.74 208.11 0.0M
2025-07-10 208.11 208.11 206.39 207.13 0.0M
2025-07-09 207.84 208.56 207.41 208.05 0.0M
2025-07-08 206.99 207.33 205.92 206.98 0.0M
2025-07-07 206.63 207.00 206.10 206.63 0.0M
2025-07-04 206.73 207.11 206.04 206.15 0.0M
2025-07-03 207.06 207.06 205.79 206.88 0.0M
2025-07-02 207.63 208.80 207.26 207.26 0.0M
2025-07-01 206.54 207.42 205.46 205.97 0.0M
2025-06-30 206.54 206.80 206.14 206.62 0.0M
2025-06-27 204.82 206.22 204.61 205.85 0.0M
2025-06-26 203.51 204.43 203.12 204.43 0.0M
2025-06-25 203.42 203.42 202.35 203.01 0.0M
2025-06-24 203.85 204.13 202.98 203.51 0.0M
2025-06-23 203.10 203.56 202.47 202.97 0.0M
2025-06-20 204.01 204.09 202.97 203.11 0.0M
2025-06-19 203.32 204.10 203.04 203.95 0.0M
2025-06-18 202.51 203.40 202.10 203.14 0.0M
2025-06-17 203.04 203.21 202.39 202.95 0.0M
2025-06-16 203.43 204.33 202.59 202.94 0.0M
2025-06-14 201.92 201.89 201.89 201.89 0.0M
2025-06-13 201.92 202.29 200.94 201.89 0.0M
2025-06-12 202.33 202.73 201.36 201.95 0.0M
2025-06-11 202.33 202.47 201.69 202.41 0.0M
2025-06-10 202.62 203.08 201.81 202.67 0.0M
2025-06-09 203.89 204.18 202.46 202.46 0.0M
2025-06-06 202.52 203.47 202.43 203.07 0.0M
2025-06-05 202.63 202.79 201.06 201.21 0.0M
2025-06-04 202.55 203.44 202.30 202.30 0.0M
2025-06-03 202.01 202.83 201.66 202.55 0.0M
2025-06-02 203.44 203.62 201.89 202.37 0.0M
2025-05-30 202.26 204.29 202.26 203.77 0.0M
2025-05-29 203.23 203.68 202.66 202.96 0.0M
2025-05-28 204.06 204.24 202.89 202.89 0.0M
2025-05-27 203.44 203.70 202.84 203.13 0.0M
2025-05-26 202.36 203.47 202.09 203.31 0.0M
2025-05-23 201.79 202.27 200.84 201.42 0.0M
2025-05-22 200.86 201.41 200.04 201.00 0.0M
2025-05-21 202.61 203.28 201.57 201.71 0.0M
2025-05-20 204.39 204.39 200.73 201.29 0.0M
2025-05-19 204.42 204.74 203.12 203.61 0.0M
2025-05-16 203.92 204.70 203.00 204.70 0.0M
2025-05-15 202.50 203.85 202.50 203.56 0.0M
2025-05-14 203.26 203.54 201.28 202.04 0.0M
2025-05-13 203.09 204.70 202.98 203.90 0.0M
2025-05-12 202.22 203.13 201.97 202.85 0.0M
2025-05-09 202.96 202.96 201.55 202.39 0.0M
2025-05-08 201.76 202.34 199.24 202.14 0.0M
2025-05-07 201.72 203.36 201.33 201.84 0.0M
2025-05-02 199.21 201.06 199.21 200.68 0.0M
2025-05-01 196.48 199.76 196.48 199.31 0.0M
2025-04-30 200.38 200.66 194.19 196.54 0.0M
2025-04-28 198.24 200.45 197.78 199.96 0.0M
2025-04-25 197.32 198.77 196.88 198.30 0.0M
2025-04-24 201.75 201.80 197.26 197.49 0.0M
2025-04-23 202.26 202.77 201.45 202.18 0.0M
2025-04-22 199.24 200.79 199.24 200.57 0.0M
2025-04-21 198.00 199.38 197.25 199.17 0.0M
2025-04-18 196.57 198.62 196.46 198.62 0.0M
2025-04-17 194.32 195.73 194.19 195.53 0.0M
2025-04-16 194.33 194.79 193.01 194.32 0.0M
2025-04-15 196.12 196.35 193.92 194.00 0.0M
2025-04-14 195.22 195.91 194.76 195.18 0.0M
2025-04-11 192.97 194.40 189.97 194.10 0.0M
2025-04-10 188.84 196.08 188.84 196.08 0.0M
2025-04-09 186.60 187.23 183.71 185.92 0.0M
2025-04-08 184.76 188.66 183.79 188.21 0.0M
2025-04-07 189.09 189.10 178.97 182.55 0.0M
2025-04-04 191.62 193.93 190.32 192.90 0.0M
2025-04-03 190.78 192.85 189.22 192.53 0.0M
2025-04-02 195.89 195.92 193.41 193.84 0.0M
2025-04-01 197.12 197.82 195.42 195.81 0.0M
2025-03-31 198.61 198.61 194.81 195.55 0.0M
2025-03-28 202.23 202.44 200.13 201.18 0.0M
2025-03-27 204.04 205.77 204.03 205.50 0.0M
2025-03-26 205.41 205.42 204.14 204.66 0.0M
2025-03-25 204.37 204.79 203.42 204.39 0.0M
2025-03-24 205.01 205.26 203.48 204.20 0.0M
2025-03-21 204.40 206.28 204.40 204.64 0.0M
2025-03-19 205.16 206.23 204.87 205.40 0.0M
2025-03-18 204.20 205.49 204.16 204.54 0.0M
2025-03-17 203.21 204.15 203.11 203.75 0.0M
2025-03-14 203.15 203.91 202.14 202.69 0.0M
2025-03-13 201.31 204.17 201.31 203.80 0.0M
2025-03-12 200.14 202.10 200.11 201.88 0.0M
2025-03-11 202.32 202.43 200.44 201.97 0.0M
2025-03-10 202.56 203.45 201.80 202.85 0.0M
2025-03-07 202.11 203.09 201.37 202.53 0.0M
2025-03-06 202.24 202.55 201.13 202.55 0.0M
2025-03-05 202.93 204.19 202.28 202.47 0.0M
2025-03-04 202.50 202.61 200.74 202.39 0.0M
2025-03-03 200.26 202.19 199.55 202.10 0.0M
2025-02-28 200.63 200.68 198.18 199.15 0.0M
2025-02-27 199.28 200.61 198.53 200.61 0.0M
2025-02-26 198.44 199.20 197.25 199.13 0.0M
2025-02-25 196.31 197.90 195.52 197.65 0.0M
2025-02-21 197.41 198.43 195.85 195.87 0.0M
2025-02-20 195.99 196.96 195.38 196.42 0.0M
2025-02-19 197.04 197.96 196.13 196.28 0.0M
2025-02-18 195.17 197.03 195.17 196.65 0.0M
2025-02-17 196.26 196.26 194.89 195.17 0.0M
2025-02-14 196.40 196.69 195.38 195.76 0.0M
2025-02-13 195.32 196.74 194.73 196.69 0.0M
2025-02-12 195.14 195.83 193.88 194.63 0.0M
2025-02-10 194.19 194.73 193.38 193.71 0.0M
2025-02-07 193.03 193.39 192.21 193.12 0.0M
2025-02-06 192.86 194.38 192.78 192.78 0.0M
2025-02-05 192.22 193.17 191.08 191.48 0.0M
2025-02-04 193.91 194.04 191.49 191.80 0.0M
2025-02-03 193.50 193.75 192.24 192.71 0.0M
2025-01-31 194.51 195.62 193.50 195.09 0.0M
2025-01-30 193.60 195.49 193.42 195.36 0.0M
2025-01-29 192.89 194.30 192.35 193.85 0.0M
2025-01-28 192.55 194.20 192.37 193.73 0.0M
2025-01-27 190.54 192.14 190.09 191.85 0.0M
2025-01-24 189.17 190.22 188.71 188.79 0.0M
2025-01-23 186.98 188.73 186.89 188.12 0.0M
2025-01-22 188.23 188.23 186.79 187.19 0.0M
2025-01-21 187.42 187.81 186.89 187.50 0.0M
2025-01-20 186.51 187.38 186.30 186.45 0.0M
2025-01-17 187.18 187.30 185.26 186.39 0.0M
2025-01-16 188.69 189.28 187.03 187.03 0.0M
2025-01-15 189.62 189.90 188.73 189.22 0.0M
2025-01-14 190.29 190.29 187.70 188.52 0.0M
2025-01-10 191.74 192.45 190.17 190.26 0.0M
2025-01-09 195.12 195.12 191.09 191.51 0.0M
2025-01-08 195.46 196.01 194.80 195.47 0.0M
2025-01-07 195.86 195.86 193.94 195.43 0.0M
2025-01-06 196.85 197.50 195.63 196.14 0.0M