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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 152,300 | 154,000 | 152,100 | 153,000 | +200 | +0.1% | 9,955 |
| 2024/07/24 | 153,300 | 154,300 | 152,000 | 152,800 | -1,600 | -1% | 11,087 |
| 2024/07/23 | 154,700 | 155,000 | 153,300 | 154,400 | -400 | -0.3% | 8,886 |
| 2024/07/22 | 155,400 | 156,000 | 153,800 | 154,800 | -400 | -0.3% | 8,129 |
| 2024/07/19 | 155,600 | 156,200 | 154,300 | 155,200 | ±0 | ±0% | 11,101 |
| 2024/07/18 | 157,500 | 157,600 | 155,200 | 155,200 | -2,300 | -1.5% | 9,761 |
| 2024/07/17 | 157,300 | 158,300 | 156,800 | 157,500 | +1,600 | +1% | 10,927 |
| 2024/07/16 | 156,200 | 156,600 | 155,200 | 155,900 | +200 | +0.1% | 6,634 |
| 2024/07/12 | 155,100 | 156,800 | 154,800 | 155,700 | +600 | +0.4% | 12,391 |
| 2024/07/11 | 155,400 | 156,400 | 155,100 | 155,100 | +200 | +0.1% | 8,748 |
| 2024/07/10 | 154,000 | 155,200 | 153,400 | 154,900 | +200 | +0.1% | 6,516 |
| 2024/07/09 | 152,300 | 154,700 | 151,600 | 154,700 | +2,000 | +1.3% | 10,621 |
| 2024/07/08 | 153,800 | 154,800 | 152,700 | 152,700 | -1,300 | -0.8% | 13,987 |
| 2024/07/05 | 153,800 | 154,800 | 153,000 | 154,000 | -900 | -0.6% | 14,273 |
| 2024/07/04 | 155,200 | 156,000 | 154,400 | 154,900 | -200 | -0.1% | 12,708 |
| 2024/07/03 | 155,100 | 156,500 | 154,300 | 155,100 | -800 | -0.5% | 10,862 |
| 2024/07/02 | 156,500 | 156,900 | 154,200 | 155,900 | +800 | +0.5% | 17,702 |
| 2024/07/01 | 157,300 | 158,200 | 155,000 | 155,100 | -1,400 | -0.9% | 18,071 |
| 2024/06/28 | 157,800 | 158,200 | 156,300 | 156,500 | ±0 | ±0% | 21,210 |
| 2024/06/27 | 158,100 | 159,000 | 155,600 | 156,500 | -2,300 | -1.4% | 19,361 |
| 2024/06/26 | 161,500 | 161,800 | 158,100 | 158,800 | -1,900 | -1.2% | 16,409 |
| 2024/06/25 | 160,300 | 161,600 | 159,300 | 160,700 | +300 | +0.2% | 11,200 |
| 2024/06/24 | 157,900 | 160,500 | 157,500 | 160,400 | +3,600 | +2.3% | 18,332 |
| 2024/06/21 | 155,500 | 157,600 | 155,400 | 156,800 | +1,400 | +0.9% | 24,717 |
| 2024/06/20 | 157,000 | 158,100 | 155,300 | 155,400 | -2,200 | -1.4% | 9,313 |
| 2024/06/19 | 153,500 | 157,600 | 153,300 | 157,600 | +4,500 | +2.9% | 11,750 |
| 2024/06/18 | 153,000 | 153,700 | 152,100 | 153,100 | +600 | +0.4% | 10,708 |
| 2024/06/17 | 151,500 | 153,300 | 151,200 | 152,500 | +700 | +0.5% | 16,038 |
| 2024/06/14 | 149,800 | 153,500 | 149,800 | 151,800 | +1,900 | +1.3% | 16,483 |
| 2024/06/13 | 151,500 | 151,500 | 149,700 | 149,900 | -700 | -0.5% | 14,813 |
| 2024/06/12 | 150,300 | 151,300 | 149,800 | 150,600 | +400 | +0.3% | 8,840 |
| 2024/06/11 | 151,700 | 152,000 | 150,200 | 150,200 | -700 | -0.5% | 9,927 |
| 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 |
201～
250
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
