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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 707,000 | 716,000 | 689,000 | 689,000 | -11,000 | -1.6% | 3,765 |
| 2021/11/29 | 710,000 | 710,000 | 694,000 | 700,000 | -11,000 | -1.5% | 2,089 |
| 2021/11/26 | 719,000 | 720,000 | 706,000 | 711,000 | -9,000 | -1.3% | 1,660 |
| 2021/11/25 | 721,000 | 725,000 | 715,000 | 720,000 | +5,000 | +0.7% | 829 |
| 2021/11/24 | 709,000 | 721,000 | 709,000 | 715,000 | +8,000 | +1.1% | 1,936 |
| 2021/11/22 | 712,000 | 718,000 | 707,000 | 707,000 | -4,000 | -0.6% | 973 |
| 2021/11/19 | 710,000 | 711,000 | 705,000 | 711,000 | +2,000 | +0.3% | 1,052 |
| 2021/11/18 | 719,000 | 719,000 | 702,000 | 709,000 | -8,000 | -1.1% | 2,263 |
| 2021/11/17 | 712,000 | 723,000 | 712,000 | 717,000 | +1,000 | +0.1% | 1,473 |
| 2021/11/16 | 710,000 | 718,000 | 709,000 | 716,000 | +6,000 | +0.8% | 1,178 |
| 2021/11/15 | 710,000 | 712,000 | 707,000 | 710,000 | ±0 | ±0% | 839 |
| 2021/11/12 | 712,000 | 713,000 | 707,000 | 710,000 | +1,000 | +0.1% | 863 |
| 2021/11/11 | 709,000 | 715,000 | 705,000 | 709,000 | ±0 | ±0% | 658 |
| 2021/11/10 | 709,000 | 710,000 | 705,000 | 709,000 | +1,000 | +0.1% | 769 |
| 2021/11/09 | 718,000 | 718,000 | 706,000 | 708,000 | -9,000 | -1.3% | 1,149 |
| 2021/11/08 | 721,000 | 721,000 | 711,000 | 717,000 | -4,000 | -0.6% | 947 |
| 2021/11/05 | 719,000 | 721,000 | 714,000 | 721,000 | +7,000 | +1% | 722 |
| 2021/11/04 | 715,000 | 720,000 | 711,000 | 714,000 | +3,000 | +0.4% | 563 |
| 2021/11/02 | 716,000 | 718,000 | 710,000 | 711,000 | -2,000 | -0.3% | 739 |
| 2021/11/01 | 718,000 | 720,000 | 713,000 | 713,000 | -8,000 | -1.1% | 854 |
| 2021/10/29 | 715,000 | 721,000 | 709,000 | 721,000 | +3,000 | +0.4% | 1,598 |
| 2021/10/28 | 718,000 | 722,000 | 710,000 | 718,000 | -18,000 | -2.4% | 2,062 |
| 2021/10/27 | 726,000 | 737,000 | 726,000 | 736,000 | +16,000 | +2.2% | 3,595 |
| 2021/10/26 | 710,000 | 725,000 | 710,000 | 720,000 | +10,000 | +1.4% | 2,019 |
| 2021/10/25 | 705,000 | 713,000 | 705,000 | 710,000 | +3,000 | +0.4% | 2,061 |
| 2021/10/22 | 721,000 | 725,000 | 707,000 | 707,000 | -11,000 | -1.5% | 1,820 |
| 2021/10/21 | 730,000 | 731,000 | 718,000 | 718,000 | -7,000 | -1% | 1,758 |
| 2021/10/20 | 724,000 | 730,000 | 718,000 | 725,000 | +1,000 | +0.1% | 2,689 |
| 2021/10/19 | 731,000 | 735,000 | 715,000 | 724,000 | -14,000 | -1.9% | 3,399 |
| 2021/10/18 | 736,000 | 738,000 | 723,000 | 738,000 | +2,000 | +0.3% | 1,571 |
| 2021/10/15 | 729,000 | 736,000 | 725,000 | 736,000 | +4,000 | +0.5% | 1,533 |
| 2021/10/14 | 735,000 | 738,000 | 727,000 | 732,000 | -6,000 | -0.8% | 1,510 |
| 2021/10/13 | 738,000 | 745,000 | 735,000 | 738,000 | +3,000 | +0.4% | 2,295 |
| 2021/10/12 | 740,000 | 741,000 | 733,000 | 735,000 | -4,000 | -0.5% | 1,113 |
| 2021/10/11 | 728,000 | 741,000 | 722,000 | 739,000 | +10,000 | +1.4% | 1,174 |
| 2021/10/08 | 742,000 | 744,000 | 729,000 | 729,000 | -13,000 | -1.8% | 1,313 |
| 2021/10/07 | 742,000 | 744,000 | 733,000 | 742,000 | +5,000 | +0.7% | 943 |
| 2021/10/06 | 739,000 | 746,000 | 726,000 | 737,000 | +6,000 | +0.8% | 2,014 |
| 2021/10/05 | 739,000 | 740,000 | 719,000 | 731,000 | -5,000 | -0.7% | 2,026 |
| 2021/10/04 | 753,000 | 753,000 | 728,000 | 736,000 | -7,000 | -0.9% | 2,649 |
| 2021/10/01 | 773,000 | 773,000 | 743,000 | 743,000 | -24,000 | -3.1% | 1,814 |
| 2021/09/30 | 770,000 | 780,000 | 767,000 | 767,000 | -2,000 | -0.3% | 1,452 |
| 2021/09/29 | 770,000 | 772,000 | 762,000 | 769,000 | -3,000 | -0.4% | 1,037 |
| 2021/09/28 | 771,000 | 772,000 | 761,000 | 772,000 | +6,000 | +0.8% | 1,335 |
| 2021/09/27 | 756,000 | 770,000 | 756,000 | 766,000 | +12,000 | +1.6% | 1,132 |
| 2021/09/24 | 753,000 | 762,000 | 752,000 | 754,000 | +1,000 | +0.1% | 1,350 |
| 2021/09/22 | 765,000 | 770,000 | 751,000 | 753,000 | -8,000 | -1.1% | 1,868 |
| 2021/09/21 | 765,000 | 767,000 | 760,000 | 761,000 | -8,000 | -1% | 772 |
| 2021/09/17 | 768,000 | 771,000 | 765,000 | 769,000 | -1,000 | -0.1% | 1,697 |
| 2021/09/16 | 778,000 | 779,000 | 765,000 | 770,000 | -1,000 | -0.1% | 1,526 |
801～
850
件表示中 / 3655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
