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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 150,200 | 151,500 | 149,900 | 150,900 | +700 | +0.5% | 12,002 |
| 2024/06/07 | 152,200 | 153,000 | 150,200 | 150,200 | -2,300 | -1.5% | 11,209 |
| 2024/06/06 | 151,700 | 152,900 | 150,800 | 152,500 | +800 | +0.5% | 11,890 |
| 2024/06/05 | 152,300 | 153,200 | 151,700 | 151,700 | -200 | -0.1% | 12,749 |
| 2024/06/04 | 151,800 | 152,900 | 150,800 | 151,900 | +900 | +0.6% | 14,617 |
| 2024/06/03 | 152,000 | 153,700 | 151,000 | 151,000 | -500 | -0.3% | 19,951 |
| 2024/05/31 | 148,300 | 152,400 | 148,100 | 151,500 | +2,100 | +1.4% | 270,652 |
| 2024/05/30 | 152,800 | 153,000 | 149,000 | 149,400 | -3,100 | -2% | 41,784 |
| 2024/05/29 | 153,300 | 154,100 | 152,000 | 152,500 | -600 | -0.4% | 22,955 |
| 2024/05/28 | 152,300 | 153,300 | 151,600 | 153,100 | +1,300 | +0.9% | 21,896 |
| 2024/05/27 | 151,700 | 152,300 | 149,100 | 151,800 | +300 | +0.2% | 21,919 |
| 2024/05/24 | 151,200 | 152,300 | 150,600 | 151,500 | -1,200 | -0.8% | 23,802 |
| 2024/05/23 | 151,800 | 152,900 | 151,000 | 152,700 | -1,300 | -0.8% | 29,101 |
| 2024/05/22 | 154,500 | 155,200 | 153,000 | 154,000 | -1,100 | -0.7% | 21,797 |
| 2024/05/21 | 154,100 | 155,400 | 154,000 | 155,100 | +400 | +0.3% | 11,945 |
| 2024/05/20 | 155,800 | 155,800 | 154,100 | 154,700 | -900 | -0.6% | 18,252 |
| 2024/05/17 | 156,000 | 156,700 | 155,000 | 155,600 | -1,900 | -1.2% | 19,916 |
| 2024/05/16 | 157,500 | 159,000 | 156,400 | 157,500 | +200 | +0.1% | 18,765 |
| 2024/05/15 | 157,900 | 158,100 | 155,300 | 157,300 | -1,700 | -1.1% | 29,279 |
| 2024/05/14 | 159,200 | 159,900 | 158,100 | 159,000 | +100 | +0.1% | 15,684 |
| 2024/05/13 | 157,800 | 159,200 | 157,100 | 158,900 | +1,100 | +0.7% | 9,661 |
| 2024/05/10 | 159,200 | 159,200 | 155,100 | 157,800 | -300 | -0.2% | 22,661 |
| 2024/05/09 | 156,400 | 159,200 | 156,100 | 158,100 | +2,200 | +1.4% | 20,664 |
| 2024/05/08 | 157,400 | 157,400 | 155,800 | 155,900 | -800 | -0.5% | 11,915 |
| 2024/05/07 | 156,500 | 157,400 | 155,600 | 156,700 | -700 | -0.4% | 16,832 |
| 2024/05/02 | 155,900 | 157,400 | 155,600 | 157,400 | +500 | +0.3% | 16,966 |
| 2024/05/01 | 156,100 | 157,100 | 155,400 | 156,900 | +1,000 | +0.6% | 14,694 |
| 2024/04/30 | 153,600 | 156,200 | 153,400 | 155,900 | +2,700 | +1.8% | 23,591 |
| 2024/04/26 | 152,000 | 153,800 | 152,000 | 153,200 | -4,500 | -2.9% | 26,656 |
| 2024/04/25 | 157,000 | 158,800 | 156,900 | 157,700 | -100 | -0.1% | 44,811 |
| 2024/04/24 | 158,900 | 158,900 | 157,400 | 157,800 | -500 | -0.3% | 10,954 |
| 2024/04/23 | 159,800 | 159,900 | 158,000 | 158,300 | -1,100 | -0.7% | 20,766 |
| 2024/04/22 | 155,100 | 159,400 | 155,000 | 159,400 | +5,200 | +3.4% | 21,913 |
| 2024/04/19 | 155,700 | 156,600 | 153,300 | 154,200 | -2,200 | -1.4% | 19,752 |
| 2024/04/18 | 156,200 | 157,700 | 156,000 | 156,400 | -200 | -0.1% | 19,948 |
| 2024/04/17 | 157,300 | 159,400 | 156,400 | 156,600 | -600 | -0.4% | 17,883 |
| 2024/04/16 | 156,300 | 158,200 | 155,800 | 157,200 | +200 | +0.1% | 21,237 |
| 2024/04/15 | 156,000 | 158,200 | 156,000 | 157,000 | +1,000 | +0.6% | 17,913 |
| 2024/04/12 | 157,200 | 157,700 | 155,500 | 156,000 | -1,200 | -0.8% | 21,293 |
| 2024/04/11 | 155,900 | 157,900 | 155,200 | 157,200 | +1,300 | +0.8% | 22,834 |
| 2024/04/10 | 157,200 | 158,400 | 155,600 | 155,900 | -1,300 | -0.8% | 20,586 |
| 2024/04/09 | 158,200 | 159,800 | 157,200 | 157,200 | +1,100 | +0.7% | 24,998 |
| 2024/04/08 | 153,700 | 156,700 | 153,600 | 156,100 | +2,400 | +1.6% | 23,125 |
| 2024/04/05 | 156,000 | 156,000 | 152,500 | 153,700 | -1,500 | -1% | 23,265 |
| 2024/04/04 | 156,100 | 156,700 | 154,700 | 155,200 | -600 | -0.4% | 17,731 |
| 2024/04/03 | 159,300 | 159,700 | 155,400 | 155,800 | -3,000 | -1.9% | 31,416 |
| 2024/04/02 | 158,600 | 159,600 | 157,700 | 158,800 | +300 | +0.2% | 19,165 |
| 2024/04/01 | 159,400 | 161,000 | 158,400 | 158,500 | -200 | -0.1% | 12,276 |
| 2024/03/29 | 161,000 | 161,000 | 158,400 | 158,700 | -2,200 | -1.4% | 20,476 |
| 2024/03/28 | 159,400 | 160,900 | 158,700 | 160,900 | +1,500 | +0.9% | 24,592 |
201～
250
件表示中 / 3673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
