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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 661,000 | 665,000 | 650,000 | 662,000 | +2,000 | +0.3% | 3,107 |
| 2022/05/26 | 660,000 | 668,000 | 657,000 | 660,000 | ±0 | ±0% | 2,947 |
| 2022/05/25 | 655,000 | 664,000 | 654,000 | 660,000 | +10,000 | +1.5% | 3,685 |
| 2022/05/24 | 661,000 | 662,000 | 648,000 | 650,000 | -10,000 | -1.5% | 3,041 |
| 2022/05/23 | 665,000 | 670,000 | 660,000 | 660,000 | -10,000 | -1.5% | 1,534 |
| 2022/05/20 | 677,000 | 682,000 | 669,000 | 670,000 | -10,000 | -1.5% | 1,420 |
| 2022/05/19 | 675,000 | 686,000 | 673,000 | 680,000 | -4,000 | -0.6% | 894 |
| 2022/05/18 | 675,000 | 685,000 | 674,000 | 684,000 | +7,000 | +1% | 885 |
| 2022/05/17 | 673,000 | 679,000 | 670,000 | 677,000 | ±0 | ±0% | 885 |
| 2022/05/16 | 674,000 | 684,000 | 672,000 | 677,000 | +5,000 | +0.7% | 1,245 |
| 2022/05/13 | 660,000 | 677,000 | 660,000 | 672,000 | +14,000 | +2.1% | 1,919 |
| 2022/05/12 | 656,000 | 668,000 | 652,000 | 658,000 | -5,000 | -0.8% | 1,479 |
| 2022/05/11 | 661,000 | 673,000 | 661,000 | 663,000 | -7,000 | -1% | 2,599 |
| 2022/05/10 | 687,000 | 687,000 | 670,000 | 670,000 | -18,000 | -2.6% | 2,199 |
| 2022/05/09 | 693,000 | 695,000 | 684,000 | 688,000 | -9,000 | -1.3% | 1,452 |
| 2022/05/06 | 688,000 | 697,000 | 685,000 | 697,000 | +5,000 | +0.7% | 1,198 |
| 2022/05/02 | 681,000 | 698,000 | 676,000 | 692,000 | +11,000 | +1.6% | 1,276 |
| 2022/04/28 | 692,000 | 696,000 | 681,000 | 681,000 | -10,000 | -1.4% | 1,534 |
| 2022/04/27 | 690,000 | 696,000 | 686,000 | 691,000 | -13,000 | -1.8% | 1,483 |
| 2022/04/26 | 705,000 | 715,000 | 701,000 | 704,000 | -2,000 | -0.3% | 4,780 |
| 2022/04/25 | 706,000 | 708,000 | 699,000 | 706,000 | -2,000 | -0.3% | 1,862 |
| 2022/04/22 | 709,000 | 711,000 | 703,000 | 708,000 | ±0 | ±0% | 1,567 |
| 2022/04/21 | 707,000 | 711,000 | 705,000 | 708,000 | +3,000 | +0.4% | 1,479 |
| 2022/04/20 | 710,000 | 710,000 | 699,000 | 705,000 | -1,000 | -0.1% | 1,672 |
| 2022/04/19 | 711,000 | 711,000 | 703,000 | 706,000 | -3,000 | -0.4% | 1,692 |
| 2022/04/18 | 706,000 | 711,000 | 704,000 | 709,000 | +1,000 | +0.1% | 1,047 |
| 2022/04/15 | 707,000 | 712,000 | 701,000 | 708,000 | ±0 | ±0% | 1,522 |
| 2022/04/14 | 707,000 | 710,000 | 702,000 | 708,000 | -1,000 | -0.1% | 1,418 |
| 2022/04/13 | 717,000 | 722,000 | 702,000 | 709,000 | -6,000 | -0.8% | 1,851 |
| 2022/04/12 | 717,000 | 722,000 | 713,000 | 715,000 | -2,000 | -0.3% | 1,356 |
| 2022/04/11 | 710,000 | 721,000 | 709,000 | 717,000 | +1,000 | +0.1% | 880 |
| 2022/04/08 | 731,000 | 736,000 | 714,000 | 716,000 | -12,000 | -1.6% | 1,059 |
| 2022/04/07 | 736,000 | 736,000 | 724,000 | 728,000 | -6,000 | -0.8% | 1,473 |
| 2022/04/06 | 739,000 | 740,000 | 732,000 | 734,000 | -6,000 | -0.8% | 1,111 |
| 2022/04/05 | 744,000 | 744,000 | 735,000 | 740,000 | ±0 | ±0% | 976 |
| 2022/04/04 | 750,000 | 750,000 | 724,000 | 740,000 | +2,000 | +0.3% | 1,429 |
| 2022/04/01 | 726,000 | 738,000 | 717,000 | 738,000 | +7,000 | +1% | 2,065 |
| 2022/03/31 | 725,000 | 740,000 | 725,000 | 731,000 | -3,000 | -0.4% | 1,531 |
| 2022/03/30 | 752,000 | 753,000 | 724,000 | 734,000 | -7,000 | -0.9% | 1,493 |
| 2022/03/29 | 730,000 | 742,000 | 730,000 | 741,000 | +14,000 | +1.9% | 1,209 |
| 2022/03/28 | 728,000 | 731,000 | 719,000 | 727,000 | +7,000 | +1% | 962 |
| 2022/03/25 | 728,000 | 728,000 | 716,000 | 720,000 | -6,000 | -0.8% | 1,181 |
| 2022/03/24 | 714,000 | 727,000 | 710,000 | 726,000 | +12,000 | +1.7% | 1,787 |
| 2022/03/23 | 724,000 | 724,000 | 705,000 | 714,000 | -10,000 | -1.4% | 1,309 |
| 2022/03/22 | 712,000 | 730,000 | 703,000 | 724,000 | +20,000 | +2.8% | 2,225 |
| 2022/03/18 | 701,000 | 708,000 | 701,000 | 704,000 | +7,000 | +1% | 1,715 |
| 2022/03/17 | 695,000 | 700,000 | 691,000 | 697,000 | +6,000 | +0.9% | 972 |
| 2022/03/16 | 673,000 | 694,000 | 673,000 | 691,000 | +16,000 | +2.4% | 1,823 |
| 2022/03/15 | 676,000 | 685,000 | 672,000 | 675,000 | -4,000 | -0.6% | 1,467 |
| 2022/03/14 | 682,000 | 686,000 | 679,000 | 679,000 | +7,000 | +1% | 851 |
701～
750
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
