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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 700,000 | 706,000 | 695,000 | 706,000 | +9,000 | +1.3% | 3,033 |
| 2022/07/11 | 694,000 | 701,000 | 693,000 | 697,000 | +13,000 | +1.9% | 1,754 |
| 2022/07/08 | 690,000 | 691,000 | 683,000 | 684,000 | -6,000 | -0.9% | 2,356 |
| 2022/07/07 | 686,000 | 694,000 | 686,000 | 690,000 | +5,000 | +0.7% | 1,230 |
| 2022/07/06 | 687,000 | 693,000 | 683,000 | 685,000 | -6,000 | -0.9% | 1,488 |
| 2022/07/05 | 689,000 | 693,000 | 685,000 | 691,000 | -1,000 | -0.1% | 1,470 |
| 2022/07/04 | 682,000 | 692,000 | 681,000 | 692,000 | +15,000 | +2.2% | 1,751 |
| 2022/07/01 | 680,000 | 681,000 | 670,000 | 677,000 | -4,000 | -0.6% | 1,450 |
| 2022/06/30 | 682,000 | 684,000 | 675,000 | 681,000 | ±0 | ±0% | 1,608 |
| 2022/06/29 | 675,000 | 684,000 | 673,000 | 681,000 | +4,000 | +0.6% | 1,975 |
| 2022/06/28 | 662,000 | 678,000 | 662,000 | 677,000 | +9,000 | +1.3% | 2,656 |
| 2022/06/27 | 665,000 | 672,000 | 663,000 | 668,000 | +3,000 | +0.5% | 2,276 |
| 2022/06/24 | 665,000 | 666,000 | 658,000 | 665,000 | -1,000 | -0.2% | 1,506 |
| 2022/06/23 | 662,000 | 673,000 | 662,000 | 666,000 | +3,000 | +0.5% | 3,261 |
| 2022/06/22 | 667,000 | 669,000 | 660,000 | 663,000 | -4,000 | -0.6% | 2,178 |
| 2022/06/21 | 662,000 | 672,000 | 659,000 | 667,000 | +11,000 | +1.7% | 1,982 |
| 2022/06/20 | 655,000 | 660,000 | 648,000 | 656,000 | ±0 | ±0% | 1,566 |
| 2022/06/17 | 635,000 | 659,000 | 633,000 | 656,000 | +11,000 | +1.7% | 2,968 |
| 2022/06/16 | 644,000 | 650,000 | 639,000 | 645,000 | +18,000 | +2.9% | 2,309 |
| 2022/06/15 | 642,000 | 666,000 | 623,000 | 627,000 | -10,000 | -1.6% | 5,290 |
| 2022/06/14 | 655,000 | 656,000 | 627,000 | 637,000 | -24,000 | -3.6% | 3,459 |
| 2022/06/13 | 660,000 | 667,000 | 656,000 | 661,000 | -1,000 | -0.2% | 1,330 |
| 2022/06/10 | 673,000 | 673,000 | 661,000 | 662,000 | -11,000 | -1.6% | 1,224 |
| 2022/06/09 | 669,000 | 675,000 | 665,000 | 673,000 | +4,000 | +0.6% | 756 |
| 2022/06/08 | 664,000 | 670,000 | 663,000 | 669,000 | +5,000 | +0.8% | 810 |
| 2022/06/07 | 662,000 | 665,000 | 660,000 | 664,000 | +1,000 | +0.2% | 1,117 |
| 2022/06/06 | 663,000 | 666,000 | 658,000 | 663,000 | -3,000 | -0.5% | 1,265 |
| 2022/06/03 | 668,000 | 670,000 | 663,000 | 666,000 | -3,000 | -0.4% | 1,626 |
| 2022/06/02 | 666,000 | 670,000 | 661,000 | 669,000 | +2,000 | +0.3% | 1,602 |
| 2022/06/01 | 666,000 | 670,000 | 663,000 | 667,000 | +5,000 | +0.8% | 1,836 |
| 2022/05/31 | 663,000 | 666,000 | 659,000 | 662,000 | ±0 | ±0% | 2,048 |
| 2022/05/30 | 662,000 | 665,000 | 657,000 | 662,000 | ±0 | ±0% | 1,414 |
| 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 |
701～
750
件表示中 / 3705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
