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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 767,000 | 775,000 | 762,000 | 762,000 | -5,000 | -0.7% | 2,186 |
| 2021/03/22 | 767,000 | 775,000 | 764,000 | 767,000 | +3,000 | +0.4% | 1,499 |
| 2021/03/19 | 780,000 | 790,000 | 764,000 | 764,000 | -18,000 | -2.3% | 5,713 |
| 2021/03/18 | 777,000 | 784,000 | 775,000 | 782,000 | +13,000 | +1.7% | 1,962 |
| 2021/03/17 | 770,000 | 776,000 | 764,000 | 769,000 | -1,000 | -0.1% | 1,560 |
| 2021/03/16 | 757,000 | 773,000 | 757,000 | 770,000 | +16,000 | +2.1% | 2,153 |
| 2021/03/15 | 749,000 | 757,000 | 745,000 | 754,000 | +10,000 | +1.3% | 1,758 |
| 2021/03/12 | 740,000 | 744,000 | 731,000 | 744,000 | +7,000 | +0.9% | 1,713 |
| 2021/03/11 | 726,000 | 737,000 | 723,000 | 737,000 | +14,000 | +1.9% | 1,094 |
| 2021/03/10 | 725,000 | 728,000 | 719,000 | 723,000 | +3,000 | +0.4% | 1,400 |
| 2021/03/09 | 725,000 | 734,000 | 716,000 | 720,000 | -1,000 | -0.1% | 3,224 |
| 2021/03/08 | 724,000 | 724,000 | 713,000 | 721,000 | +1,000 | +0.1% | 1,768 |
| 2021/03/05 | 720,000 | 721,000 | 710,000 | 720,000 | +1,000 | +0.1% | 1,778 |
| 2021/03/04 | 703,000 | 723,000 | 703,000 | 719,000 | +9,000 | +1.3% | 1,316 |
| 2021/03/03 | 717,000 | 717,000 | 703,000 | 710,000 | +3,000 | +0.4% | 1,304 |
| 2021/03/02 | 716,000 | 725,000 | 704,000 | 707,000 | -1,000 | -0.1% | 1,545 |
| 2021/03/01 | 713,000 | 726,000 | 708,000 | 708,000 | +4,000 | +0.6% | 1,286 |
| 2021/02/26 | 711,000 | 712,000 | 697,000 | 704,000 | -15,000 | -2.1% | 2,111 |
| 2021/02/25 | 715,000 | 721,000 | 710,000 | 719,000 | +9,000 | +1.3% | 1,669 |
| 2021/02/24 | 706,000 | 718,000 | 700,000 | 710,000 | +21,000 | +3% | 2,619 |
| 2021/02/22 | 691,000 | 697,000 | 686,000 | 689,000 | +4,000 | +0.6% | 1,157 |
| 2021/02/19 | 678,000 | 689,000 | 675,000 | 685,000 | +4,000 | +0.6% | 1,230 |
| 2021/02/18 | 703,000 | 705,000 | 676,000 | 681,000 | -22,000 | -3.1% | 2,202 |
| 2021/02/17 | 725,000 | 730,000 | 701,000 | 703,000 | -16,000 | -2.2% | 2,635 |
| 2021/02/16 | 703,000 | 721,000 | 699,000 | 719,000 | +23,000 | +3.3% | 2,364 |
| 2021/02/15 | 691,000 | 702,000 | 690,000 | 696,000 | +6,000 | +0.9% | 1,262 |
| 2021/02/12 | 681,000 | 690,000 | 678,000 | 690,000 | +8,000 | +1.2% | 1,728 |
| 2021/02/10 | 678,000 | 687,000 | 678,000 | 682,000 | +4,000 | +0.6% | 1,497 |
| 2021/02/09 | 678,000 | 683,000 | 673,000 | 678,000 | -3,000 | -0.4% | 1,282 |
| 2021/02/08 | 670,000 | 681,000 | 669,000 | 681,000 | +11,000 | +1.6% | 1,287 |
| 2021/02/05 | 674,000 | 676,000 | 667,000 | 670,000 | -8,000 | -1.2% | 1,755 |
| 2021/02/04 | 668,000 | 678,000 | 667,000 | 678,000 | +14,000 | +2.1% | 1,792 |
| 2021/02/03 | 657,000 | 670,000 | 656,000 | 664,000 | +11,000 | +1.7% | 1,197 |
| 2021/02/02 | 669,000 | 673,000 | 653,000 | 653,000 | -17,000 | -2.5% | 1,455 |
| 2021/02/01 | 670,000 | 674,000 | 664,000 | 670,000 | -5,000 | -0.7% | 1,191 |
| 2021/01/29 | 651,000 | 675,000 | 651,000 | 675,000 | +16,000 | +2.4% | 2,742 |
| 2021/01/28 | 642,000 | 659,000 | 641,000 | 659,000 | +11,000 | +1.7% | 1,777 |
| 2021/01/27 | 646,000 | 653,000 | 646,000 | 648,000 | +3,000 | +0.5% | 2,243 |
| 2021/01/26 | 650,000 | 658,000 | 645,000 | 645,000 | -8,000 | -1.2% | 1,267 |
| 2021/01/25 | 649,000 | 656,000 | 648,000 | 653,000 | +4,000 | +0.6% | 1,394 |
| 2021/01/22 | 643,000 | 649,000 | 643,000 | 649,000 | +3,000 | +0.5% | 968 |
| 2021/01/21 | 645,000 | 652,000 | 645,000 | 646,000 | -1,000 | -0.2% | 1,267 |
| 2021/01/20 | 643,000 | 652,000 | 636,000 | 647,000 | ±0 | ±0% | 2,755 |
| 2021/01/19 | 647,000 | 650,000 | 642,000 | 647,000 | ±0 | ±0% | 1,102 |
| 2021/01/18 | 649,000 | 655,000 | 641,000 | 647,000 | -1,000 | -0.2% | 947 |
| 2021/01/15 | 651,000 | 655,000 | 646,000 | 648,000 | -5,000 | -0.8% | 1,269 |
| 2021/01/14 | 666,000 | 670,000 | 648,000 | 653,000 | -9,000 | -1.4% | 2,170 |
| 2021/01/13 | 670,000 | 672,000 | 659,000 | 662,000 | -14,000 | -2.1% | 1,995 |
| 2021/01/12 | 680,000 | 682,000 | 671,000 | 676,000 | -6,000 | -0.9% | 1,060 |
| 2021/01/08 | 685,000 | 688,000 | 676,000 | 682,000 | -5,000 | -0.7% | 1,118 |
901～
950
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
