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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 337,500 | 338,500 | 335,000 | 336,000 | -2,500 | -0.7% | 2,199 |
| 2022/11/09 | 339,000 | 343,500 | 338,500 | 338,500 | +500 | +0.1% | 2,280 |
| 2022/11/08 | 337,500 | 341,000 | 336,000 | 338,000 | +2,000 | +0.6% | 2,786 |
| 2022/11/07 | 338,000 | 340,500 | 335,000 | 336,000 | -500 | -0.1% | 2,605 |
| 2022/11/04 | 335,000 | 341,000 | 332,000 | 336,500 | -500 | -0.1% | 2,395 |
| 2022/11/02 | 344,500 | 344,500 | 335,500 | 337,000 | -8,000 | -2.3% | 2,909 |
| 2022/11/01 | 340,500 | 345,000 | 336,500 | 345,000 | +6,500 | +1.9% | 3,216 |
| 2022/10/31 | 332,000 | 342,000 | 332,000 | 338,500 | +6,500 | +2% | 3,664 |
| 2022/10/28 | 332,000 | 336,500 | 329,000 | 332,000 | -346,000 | -51% | 4,146 |
| 2022/10/27 | 664,000 | 683,000 | 664,000 | 678,000 | +4,000 | +0.6% | 6,698 |
| 2022/10/26 | 654,000 | 676,000 | 652,000 | 674,000 | +23,000 | +3.5% | 2,833 |
| 2022/10/25 | 652,000 | 655,000 | 646,000 | 651,000 | ±0 | ±0% | 2,750 |
| 2022/10/24 | 658,000 | 661,000 | 651,000 | 651,000 | -4,000 | -0.6% | 1,349 |
| 2022/10/21 | 663,000 | 665,000 | 655,000 | 655,000 | -8,000 | -1.2% | 1,473 |
| 2022/10/20 | 658,000 | 666,000 | 658,000 | 663,000 | +4,000 | +0.6% | 1,489 |
| 2022/10/19 | 669,000 | 669,000 | 658,000 | 659,000 | -13,000 | -1.9% | 1,984 |
| 2022/10/18 | 675,000 | 679,000 | 669,000 | 672,000 | -2,000 | -0.3% | 1,555 |
| 2022/10/17 | 673,000 | 678,000 | 670,000 | 674,000 | -1,000 | -0.1% | 1,462 |
| 2022/10/14 | 681,000 | 683,000 | 674,000 | 675,000 | -2,000 | -0.3% | 1,736 |
| 2022/10/13 | 677,000 | 682,000 | 675,000 | 677,000 | -8,000 | -1.2% | 1,335 |
| 2022/10/12 | 682,000 | 689,000 | 682,000 | 685,000 | +2,000 | +0.3% | 1,117 |
| 2022/10/11 | 683,000 | 685,000 | 679,000 | 683,000 | ±0 | ±0% | 1,227 |
| 2022/10/07 | 686,000 | 691,000 | 683,000 | 683,000 | -8,000 | -1.2% | 1,449 |
| 2022/10/06 | 694,000 | 695,000 | 687,000 | 691,000 | -2,000 | -0.3% | 899 |
| 2022/10/05 | 700,000 | 703,000 | 693,000 | 693,000 | -6,000 | -0.9% | 1,398 |
| 2022/10/04 | 691,000 | 702,000 | 690,000 | 699,000 | +14,000 | +2% | 814 |
| 2022/10/03 | 685,000 | 689,000 | 676,000 | 685,000 | +4,000 | +0.6% | 1,289 |
| 2022/09/30 | 682,000 | 684,000 | 668,000 | 681,000 | -3,000 | -0.4% | 2,148 |
| 2022/09/29 | 684,000 | 692,000 | 684,000 | 684,000 | +8,000 | +1.2% | 1,315 |
| 2022/09/28 | 688,000 | 690,000 | 671,000 | 676,000 | -14,000 | -2% | 2,285 |
| 2022/09/27 | 704,000 | 706,000 | 686,000 | 690,000 | -11,000 | -1.6% | 3,003 |
| 2022/09/26 | 712,000 | 714,000 | 699,000 | 701,000 | -13,000 | -1.8% | 1,963 |
| 2022/09/22 | 709,000 | 716,000 | 706,000 | 714,000 | ±0 | ±0% | 938 |
| 2022/09/21 | 716,000 | 718,000 | 713,000 | 714,000 | -2,000 | -0.3% | 1,137 |
| 2022/09/20 | 722,000 | 725,000 | 716,000 | 716,000 | -5,000 | -0.7% | 1,158 |
| 2022/09/16 | 710,000 | 722,000 | 710,000 | 721,000 | +10,000 | +1.4% | 1,949 |
| 2022/09/15 | 714,000 | 717,000 | 710,000 | 711,000 | -1,000 | -0.1% | 1,035 |
| 2022/09/14 | 712,000 | 714,000 | 708,000 | 712,000 | -2,000 | -0.3% | 946 |
| 2022/09/13 | 713,000 | 714,000 | 708,000 | 714,000 | -1,000 | -0.1% | 1,256 |
| 2022/09/12 | 716,000 | 717,000 | 713,000 | 715,000 | ±0 | ±0% | 777 |
| 2022/09/09 | 710,000 | 719,000 | 710,000 | 715,000 | +3,000 | +0.4% | 1,274 |
| 2022/09/08 | 713,000 | 717,000 | 711,000 | 712,000 | +2,000 | +0.3% | 1,027 |
| 2022/09/07 | 711,000 | 714,000 | 709,000 | 710,000 | -4,000 | -0.6% | 917 |
| 2022/09/06 | 718,000 | 718,000 | 711,000 | 714,000 | -1,000 | -0.1% | 835 |
| 2022/09/05 | 710,000 | 720,000 | 710,000 | 715,000 | +6,000 | +0.8% | 658 |
| 2022/09/02 | 717,000 | 717,000 | 709,000 | 709,000 | -4,000 | -0.6% | 996 |
| 2022/09/01 | 726,000 | 727,000 | 713,000 | 713,000 | -7,000 | -1% | 1,491 |
| 2022/08/31 | 724,000 | 726,000 | 717,000 | 720,000 | -3,000 | -0.4% | 1,176 |
| 2022/08/30 | 716,000 | 724,000 | 716,000 | 723,000 | +8,000 | +1.1% | 775 |
| 2022/08/29 | 711,000 | 718,000 | 707,000 | 715,000 | ±0 | ±0% | 1,173 |
501～
550
件表示中 / 3586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
