ＫＤＸ不動産投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 168,100 | 168,600 | 167,400 | 168,300 | +1,400 | +0.8% | 5,808 |
| 2025/08/21 | 168,500 | 168,600 | 166,600 | 166,900 | -1,600 | -0.9% | 7,908 |
| 2025/08/20 | 167,800 | 169,600 | 167,200 | 168,500 | +700 | +0.4% | 6,454 |
| 2025/08/19 | 165,200 | 167,900 | 165,100 | 167,800 | +1,900 | +1.1% | 6,045 |
| 2025/08/18 | 164,800 | 165,900 | 164,700 | 165,900 | +700 | +0.4% | 7,083 |
| 2025/08/15 | 166,000 | 166,100 | 164,500 | 165,200 | -800 | -0.5% | 7,661 |
| 2025/08/14 | 163,000 | 166,700 | 162,800 | 166,000 | +100 | +0.1% | 5,961 |
| 2025/08/13 | 167,300 | 167,500 | 165,900 | 165,900 | -1,100 | -0.7% | 7,675 |
| 2025/08/12 | 166,700 | 167,000 | 165,400 | 167,000 | +1,400 | +0.8% | 10,064 |
| 2025/08/08 | 165,300 | 166,300 | 164,500 | 165,600 | -300 | -0.2% | 8,440 |
| 2025/08/07 | 166,400 | 167,000 | 164,700 | 165,900 | -100 | -0.1% | 9,946 |
| 2025/08/06 | 165,300 | 167,500 | 164,900 | 166,000 | +700 | +0.4% | 10,100 |
| 2025/08/05 | 162,800 | 165,800 | 162,700 | 165,300 | +2,000 | +1.2% | 9,850 |
| 2025/08/04 | 162,500 | 163,700 | 161,900 | 163,300 | +100 | +0.1% | 8,341 |
| 2025/08/01 | 162,300 | 163,200 | 160,900 | 163,200 | +700 | +0.4% | 11,375 |
| 2025/07/31 | 162,800 | 164,100 | 162,500 | 162,500 | -2,200 | -1.3% | 13,874 |
| 2025/07/30 | 162,400 | 164,700 | 162,200 | 164,700 | +3,300 | +2% | 43,599 |
| 2025/07/29 | 159,800 | 161,400 | 159,700 | 161,400 | +1,700 | +1.1% | 9,282 |
| 2025/07/28 | 159,500 | 162,100 | 159,300 | 159,700 | +300 | +0.2% | 9,192 |
| 2025/07/25 | 158,600 | 159,900 | 158,300 | 159,400 | +800 | +0.5% | 6,077 |
| 2025/07/24 | 159,600 | 160,500 | 158,600 | 158,600 | -200 | -0.1% | 7,608 |
| 2025/07/23 | 158,500 | 159,600 | 158,500 | 158,800 | +400 | +0.3% | 6,905 |
| 2025/07/22 | 159,000 | 159,500 | 157,200 | 158,400 | +500 | +0.3% | 6,735 |
| 2025/07/18 | 157,600 | 158,700 | 157,400 | 157,900 | -300 | -0.2% | 6,555 |
| 2025/07/17 | 158,000 | 158,300 | 157,300 | 158,200 | +500 | +0.3% | 6,169 |
| 2025/07/16 | 156,900 | 158,400 | 156,600 | 157,700 | +1,700 | +1.1% | 8,112 |
| 2025/07/15 | 155,700 | 156,500 | 154,700 | 156,000 | -100 | -0.1% | 8,833 |
| 2025/07/14 | 155,400 | 156,100 | 154,800 | 156,100 | +1,500 | +1% | 5,878 |
| 2025/07/11 | 154,700 | 155,700 | 154,500 | 154,600 | +800 | +0.5% | 10,432 |
| 2025/07/10 | 153,800 | 154,200 | 153,500 | 153,800 | -300 | -0.2% | 8,639 |
| 2025/07/09 | 154,500 | 155,100 | 154,000 | 154,100 | -300 | -0.2% | 8,039 |
| 2025/07/08 | 154,400 | 155,400 | 154,300 | 154,400 | -1,200 | -0.8% | 12,999 |
| 2025/07/07 | 155,400 | 155,600 | 154,600 | 155,600 | +700 | +0.5% | 5,792 |
| 2025/07/04 | 155,000 | 155,600 | 154,700 | 154,900 | ±0 | ±0% | 4,780 |
| 2025/07/03 | 154,800 | 155,400 | 154,200 | 154,900 | +200 | +0.1% | 8,432 |
| 2025/07/02 | 155,000 | 155,400 | 154,000 | 154,700 | -200 | -0.1% | 8,259 |
| 2025/07/01 | 155,000 | 155,600 | 154,300 | 154,900 | -1,200 | -0.8% | 7,294 |
| 2025/06/30 | 156,700 | 157,100 | 155,700 | 156,100 | -800 | -0.5% | 8,239 |
| 2025/06/27 | 157,700 | 157,800 | 156,300 | 156,900 | -800 | -0.5% | 6,841 |
| 2025/06/26 | 158,500 | 158,500 | 155,800 | 157,700 | -400 | -0.3% | 7,960 |
| 2025/06/25 | 158,800 | 159,300 | 158,100 | 158,100 | -200 | -0.1% | 8,077 |
| 2025/06/24 | 157,500 | 158,300 | 157,400 | 158,300 | +1,000 | +0.6% | 8,481 |
| 2025/06/23 | 156,200 | 157,500 | 155,700 | 157,300 | +2,200 | +1.4% | 7,691 |
| 2025/06/20 | 154,700 | 156,000 | 154,400 | 155,100 | -500 | -0.3% | 31,117 |
| 2025/06/19 | 155,300 | 155,600 | 154,700 | 155,600 | ±0 | ±0% | 7,747 |
| 2025/06/18 | 156,000 | 156,800 | 154,700 | 155,600 | -2,000 | -1.3% | 9,054 |
| 2025/06/17 | 155,600 | 157,600 | 154,000 | 157,600 | +1,200 | +0.8% | 12,245 |
| 2025/06/16 | 155,500 | 157,900 | 155,100 | 156,400 | +900 | +0.6% | 11,392 |
| 2025/06/13 | 152,600 | 156,000 | 152,600 | 155,500 | +1,100 | +0.7% | 20,859 |
| 2025/06/12 | 153,200 | 154,500 | 152,700 | 154,400 | +900 | +0.6% | 11,138 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＫＤＸ不動」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
