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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 145,900 | 147,000 | 144,300 | 144,300 | -1,100 | -0.8% | 11,167 |
| 2025/03/07 | 147,000 | 147,700 | 145,400 | 145,400 | -2,400 | -1.6% | 10,441 |
| 2025/03/06 | 147,400 | 147,900 | 146,900 | 147,800 | -200 | -0.1% | 6,890 |
| 2025/03/05 | 148,100 | 149,300 | 147,500 | 148,000 | +300 | +0.2% | 8,799 |
| 2025/03/04 | 150,000 | 150,800 | 147,700 | 147,700 | -2,500 | -1.7% | 14,517 |
| 2025/03/03 | 154,700 | 154,800 | 149,800 | 150,200 | -9,900 | -6.2% | 15,224 |
| 2025/02/28 | 152,100 | 160,100 | 151,400 | 160,100 | +8,000 | +5.3% | 31,559 |
| 2025/02/27 | 151,000 | 152,400 | 150,200 | 152,100 | +1,100 | +0.7% | 9,648 |
| 2025/02/26 | 150,900 | 151,400 | 149,600 | 151,000 | +1,200 | +0.8% | 13,423 |
| 2025/02/25 | 151,000 | 151,600 | 149,600 | 149,800 | -1,200 | -0.8% | 11,670 |
| 2025/02/21 | 150,000 | 151,300 | 149,400 | 151,000 | +1,300 | +0.9% | 9,049 |
| 2025/02/20 | 149,900 | 150,200 | 149,200 | 149,700 | -400 | -0.3% | 7,372 |
| 2025/02/19 | 150,800 | 151,700 | 149,900 | 150,100 | -700 | -0.5% | 10,461 |
| 2025/02/18 | 151,200 | 152,000 | 150,400 | 150,800 | -300 | -0.2% | 7,924 |
| 2025/02/17 | 150,900 | 151,800 | 150,900 | 151,100 | +400 | +0.3% | 7,214 |
| 2025/02/14 | 151,000 | 151,600 | 149,900 | 150,700 | -100 | -0.1% | 8,905 |
| 2025/02/13 | 150,500 | 151,200 | 149,500 | 150,800 | +2,000 | +1.3% | 9,767 |
| 2025/02/12 | 149,200 | 150,000 | 148,500 | 148,800 | -500 | -0.3% | 9,534 |
| 2025/02/10 | 152,100 | 152,700 | 148,400 | 149,300 | -3,100 | -2% | 12,032 |
| 2025/02/07 | 153,000 | 153,500 | 152,100 | 152,400 | -1,800 | -1.2% | 8,680 |
| 2025/02/06 | 153,700 | 155,000 | 153,700 | 154,200 | +1,000 | +0.7% | 7,875 |
| 2025/02/05 | 153,400 | 154,400 | 153,000 | 153,200 | -200 | -0.1% | 8,238 |
| 2025/02/04 | 154,000 | 154,800 | 152,600 | 153,400 | -600 | -0.4% | 9,608 |
| 2025/02/03 | 154,200 | 155,600 | 153,400 | 154,000 | -1,100 | -0.7% | 8,010 |
| 2025/01/31 | 156,600 | 156,600 | 154,300 | 155,100 | -400 | -0.3% | 8,759 |
| 2025/01/30 | 156,700 | 156,800 | 155,300 | 155,500 | -1,400 | -0.9% | 11,431 |
| 2025/01/29 | 157,300 | 158,000 | 156,300 | 156,900 | -400 | -0.3% | 11,536 |
| 2025/01/28 | 153,600 | 158,400 | 153,300 | 157,300 | +5,000 | +3.3% | 21,686 |
| 2025/01/27 | 149,400 | 152,900 | 149,400 | 152,300 | +3,300 | +2.2% | 10,030 |
| 2025/01/24 | 147,100 | 150,000 | 146,700 | 149,000 | +2,500 | +1.7% | 9,982 |
| 2025/01/23 | 146,300 | 146,800 | 146,100 | 146,500 | +100 | +0.1% | 6,043 |
| 2025/01/22 | 145,800 | 146,800 | 145,500 | 146,400 | +1,100 | +0.8% | 5,917 |
| 2025/01/21 | 146,600 | 147,100 | 144,900 | 145,300 | -700 | -0.5% | 8,877 |
| 2025/01/20 | 145,500 | 146,600 | 145,300 | 146,000 | +600 | +0.4% | 8,584 |
| 2025/01/17 | 145,300 | 146,100 | 144,200 | 145,400 | -400 | -0.3% | 10,014 |
| 2025/01/16 | 146,200 | 146,900 | 145,200 | 145,800 | +200 | +0.1% | 10,319 |
| 2025/01/15 | 145,400 | 146,200 | 144,800 | 145,600 | +200 | +0.1% | 12,840 |
| 2025/01/14 | 147,500 | 148,300 | 145,000 | 145,400 | -1,300 | -0.9% | 16,011 |
| 2025/01/10 | 145,500 | 147,400 | 145,500 | 146,700 | -200 | -0.1% | 9,899 |
| 2025/01/09 | 147,800 | 148,100 | 145,900 | 146,900 | -1,700 | -1.1% | 11,463 |
| 2025/01/08 | 151,100 | 151,200 | 148,600 | 148,600 | -1,700 | -1.1% | 11,449 |
| 2025/01/07 | 152,100 | 152,400 | 150,300 | 150,300 | -2,100 | -1.4% | 10,866 |
| 2025/01/06 | 151,900 | 153,400 | 151,800 | 152,400 | +2,900 | +1.9% | 14,964 |
| 2024/12/30 | 149,700 | 150,000 | 149,000 | 149,500 | +600 | +0.4% | 10,678 |
| 2024/12/27 | 149,000 | 149,800 | 148,200 | 148,900 | +700 | +0.5% | 8,155 |
| 2024/12/26 | 146,800 | 148,300 | 146,200 | 148,200 | +2,000 | +1.4% | 9,179 |
| 2024/12/25 | 146,100 | 146,600 | 145,700 | 146,200 | +200 | +0.1% | 4,921 |
| 2024/12/24 | 146,000 | 146,900 | 145,700 | 146,000 | +400 | +0.3% | 6,785 |
| 2024/12/23 | 146,300 | 147,200 | 145,300 | 145,600 | -1,100 | -0.7% | 8,031 |
| 2024/12/20 | 145,700 | 148,000 | 145,200 | 146,700 | +2,400 | +1.7% | 15,565 |
51～
100
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
