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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 143,400 | 144,900 | 143,300 | 144,300 | -300 | -0.2% | 7,494 |
| 2024/12/18 | 145,000 | 145,900 | 144,600 | 144,600 | -600 | -0.4% | 7,619 |
| 2024/12/17 | 144,200 | 147,500 | 142,600 | 145,200 | +1,000 | +0.7% | 11,586 |
| 2024/12/16 | 145,000 | 145,800 | 143,700 | 144,200 | -1,800 | -1.2% | 10,840 |
| 2024/12/13 | 145,000 | 146,500 | 144,600 | 146,000 | +1,300 | +0.9% | 15,799 |
| 2024/12/12 | 144,800 | 145,100 | 144,300 | 144,700 | +100 | +0.1% | 6,846 |
| 2024/12/11 | 144,300 | 145,000 | 143,400 | 144,600 | +500 | +0.3% | 7,903 |
| 2024/12/10 | 144,700 | 145,000 | 143,700 | 144,100 | +200 | +0.1% | 8,758 |
| 2024/12/09 | 145,200 | 145,600 | 142,900 | 143,900 | -1,600 | -1.1% | 13,623 |
| 2024/12/06 | 145,100 | 145,900 | 144,600 | 145,500 | +100 | +0.1% | 8,787 |
| 2024/12/05 | 145,700 | 146,400 | 145,300 | 145,400 | -400 | -0.3% | 5,900 |
| 2024/12/04 | 146,800 | 147,400 | 145,100 | 145,800 | -300 | -0.2% | 7,244 |
| 2024/12/03 | 146,700 | 147,200 | 145,500 | 146,100 | -600 | -0.4% | 8,117 |
| 2024/12/02 | 147,600 | 148,200 | 146,500 | 146,700 | -600 | -0.4% | 6,614 |
| 2024/11/29 | 149,100 | 149,200 | 147,300 | 147,300 | -1,700 | -1.1% | 8,666 |
| 2024/11/28 | 148,200 | 149,400 | 148,100 | 149,000 | +500 | +0.3% | 6,461 |
| 2024/11/27 | 148,900 | 149,200 | 147,700 | 148,500 | -400 | -0.3% | 6,271 |
| 2024/11/26 | 150,600 | 150,700 | 148,100 | 148,900 | -1,500 | -1% | 10,067 |
| 2024/11/25 | 150,000 | 151,500 | 149,800 | 150,400 | -100 | -0.1% | 10,240 |
| 2024/11/22 | 149,000 | 150,800 | 148,300 | 150,500 | +2,000 | +1.3% | 11,990 |
| 2024/11/21 | 148,300 | 149,200 | 147,800 | 148,500 | ±0 | ±0% | 6,571 |
| 2024/11/20 | 149,200 | 149,200 | 147,600 | 148,500 | -300 | -0.2% | 9,844 |
| 2024/11/19 | 147,600 | 149,200 | 147,400 | 148,800 | +1,800 | +1.2% | 7,477 |
| 2024/11/18 | 145,500 | 147,600 | 145,200 | 147,000 | +1,700 | +1.2% | 8,624 |
| 2024/11/15 | 145,000 | 145,700 | 144,500 | 145,300 | +700 | +0.5% | 6,703 |
| 2024/11/14 | 146,500 | 146,600 | 144,200 | 144,600 | -1,600 | -1.1% | 7,164 |
| 2024/11/13 | 146,300 | 147,700 | 145,900 | 146,200 | -900 | -0.6% | 6,434 |
| 2024/11/12 | 146,700 | 147,800 | 146,300 | 147,100 | +400 | +0.3% | 5,870 |
| 2024/11/11 | 147,200 | 147,500 | 146,100 | 146,700 | +100 | +0.1% | 9,390 |
| 2024/11/08 | 146,200 | 147,600 | 145,800 | 146,600 | +100 | +0.1% | 9,592 |
| 2024/11/07 | 146,900 | 147,400 | 146,000 | 146,500 | +500 | +0.3% | 7,302 |
| 2024/11/06 | 146,000 | 147,400 | 145,400 | 146,000 | +1,300 | +0.9% | 9,635 |
| 2024/11/05 | 145,900 | 146,100 | 144,400 | 144,700 | -400 | -0.3% | 7,778 |
| 2024/11/01 | 144,600 | 146,100 | 144,400 | 145,100 | ±0 | ±0% | 8,123 |
| 2024/10/31 | 145,800 | 146,200 | 144,000 | 145,100 | -600 | -0.4% | 11,855 |
| 2024/10/30 | 144,100 | 146,900 | 144,000 | 145,700 | -1,700 | -1.2% | 17,892 |
| 2024/10/29 | 147,200 | 148,300 | 147,100 | 147,400 | -700 | -0.5% | 29,217 |
| 2024/10/28 | 147,400 | 148,600 | 146,600 | 148,100 | +300 | +0.2% | 7,233 |
| 2024/10/25 | 147,500 | 148,200 | 147,200 | 147,800 | +100 | +0.1% | 6,983 |
| 2024/10/24 | 148,300 | 149,200 | 147,700 | 147,700 | -2,000 | -1.3% | 9,049 |
| 2024/10/23 | 148,500 | 149,900 | 148,100 | 149,700 | +1,200 | +0.8% | 8,902 |
| 2024/10/22 | 148,300 | 148,900 | 147,700 | 148,500 | -700 | -0.5% | 9,664 |
| 2024/10/21 | 151,000 | 151,300 | 148,900 | 149,200 | -1,700 | -1.1% | 8,281 |
| 2024/10/18 | 150,000 | 151,200 | 149,700 | 150,900 | +1,200 | +0.8% | 8,403 |
| 2024/10/17 | 149,700 | 150,400 | 149,200 | 149,700 | +500 | +0.3% | 8,347 |
| 2024/10/16 | 149,500 | 149,800 | 148,300 | 149,200 | ±0 | ±0% | 8,137 |
| 2024/10/15 | 150,800 | 150,800 | 149,100 | 149,200 | -900 | -0.6% | 8,062 |
| 2024/10/11 | 150,100 | 150,700 | 149,400 | 150,100 | ±0 | ±0% | 7,254 |
| 2024/10/10 | 150,000 | 150,400 | 149,200 | 150,100 | +500 | +0.3% | 8,439 |
| 2024/10/09 | 148,700 | 150,000 | 148,700 | 149,600 | +800 | +0.5% | 6,713 |
101～
150
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
