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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 318,000 | 320,000 | 312,500 | 314,000 | -4,000 | -1.3% | 3,459 |
| 2023/01/04 | 320,500 | 322,000 | 317,000 | 318,000 | -2,000 | -0.6% | 1,533 |
| 2022/12/30 | 317,000 | 322,000 | 317,000 | 320,000 | +4,500 | +1.4% | 1,903 |
| 2022/12/29 | 318,500 | 319,000 | 314,500 | 315,500 | -5,500 | -1.7% | 2,588 |
| 2022/12/28 | 317,000 | 321,000 | 316,000 | 321,000 | +4,000 | +1.3% | 2,129 |
| 2022/12/27 | 318,000 | 319,000 | 315,500 | 317,000 | -2,000 | -0.6% | 1,478 |
| 2022/12/26 | 318,500 | 320,500 | 317,000 | 319,000 | +2,500 | +0.8% | 1,869 |
| 2022/12/23 | 317,000 | 318,000 | 312,500 | 316,500 | -2,500 | -0.8% | 1,864 |
| 2022/12/22 | 317,000 | 321,500 | 315,000 | 319,000 | +2,500 | +0.8% | 2,423 |
| 2022/12/21 | 314,000 | 321,500 | 312,500 | 316,500 | +4,000 | +1.3% | 3,721 |
| 2022/12/20 | 328,000 | 329,000 | 309,500 | 312,500 | -13,500 | -4.1% | 5,445 |
| 2022/12/19 | 328,500 | 330,000 | 325,000 | 326,000 | -5,500 | -1.7% | 1,695 |
| 2022/12/16 | 329,000 | 333,000 | 328,000 | 331,500 | +2,500 | +0.8% | 5,518 |
| 2022/12/15 | 329,000 | 333,000 | 326,500 | 329,000 | -500 | -0.2% | 2,894 |
| 2022/12/14 | 321,500 | 329,500 | 321,500 | 329,500 | +9,500 | +3% | 4,032 |
| 2022/12/13 | 323,500 | 325,000 | 317,000 | 320,000 | -5,000 | -1.5% | 6,573 |
| 2022/12/12 | 327,000 | 329,000 | 323,500 | 325,000 | -2,500 | -0.8% | 6,960 |
| 2022/12/09 | 329,500 | 331,000 | 327,500 | 327,500 | -4,500 | -1.4% | 3,594 |
| 2022/12/08 | 331,000 | 333,000 | 329,000 | 332,000 | +1,000 | +0.3% | 5,091 |
| 2022/12/07 | 336,000 | 336,000 | 329,000 | 331,000 | -5,500 | -1.6% | 3,119 |
| 2022/12/06 | 336,000 | 336,500 | 334,500 | 336,500 | +500 | +0.1% | 1,106 |
| 2022/12/05 | 333,500 | 337,500 | 333,000 | 336,000 | +2,500 | +0.7% | 1,649 |
| 2022/12/02 | 334,000 | 336,500 | 331,500 | 333,500 | +500 | +0.2% | 2,255 |
| 2022/12/01 | 337,500 | 339,000 | 332,000 | 333,000 | -4,500 | -1.3% | 1,918 |
| 2022/11/30 | 340,000 | 341,500 | 335,000 | 337,500 | -2,500 | -0.7% | 2,965 |
| 2022/11/29 | 338,000 | 341,500 | 337,000 | 340,000 | +2,000 | +0.6% | 1,582 |
| 2022/11/28 | 333,500 | 338,000 | 333,500 | 338,000 | +4,500 | +1.3% | 2,104 |
| 2022/11/25 | 335,000 | 336,500 | 332,000 | 333,500 | -1,000 | -0.3% | 2,174 |
| 2022/11/24 | 333,000 | 335,000 | 331,500 | 334,500 | ±0 | ±0% | 2,432 |
| 2022/11/22 | 338,000 | 339,000 | 332,000 | 334,500 | -2,500 | -0.7% | 2,071 |
| 2022/11/21 | 337,500 | 341,000 | 337,000 | 337,000 | +500 | +0.1% | 1,221 |
| 2022/11/18 | 338,500 | 338,500 | 333,500 | 336,500 | -500 | -0.1% | 1,196 |
| 2022/11/17 | 335,500 | 338,500 | 334,000 | 337,000 | +2,500 | +0.7% | 1,390 |
| 2022/11/16 | 335,000 | 336,000 | 333,000 | 334,500 | ±0 | ±0% | 1,273 |
| 2022/11/15 | 335,500 | 335,500 | 331,000 | 334,500 | ±0 | ±0% | 2,177 |
| 2022/11/14 | 343,000 | 343,000 | 333,500 | 334,500 | -8,500 | -2.5% | 1,742 |
| 2022/11/11 | 343,000 | 346,000 | 340,000 | 343,000 | +7,000 | +2.1% | 3,460 |
| 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 |
551～
600
件表示中 / 3673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
