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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 159,600 | 161,700 | 158,500 | 160,700 | +700 | +0.4% | 14,570 |
| 2023/11/13 | 163,200 | 163,500 | 159,500 | 160,000 | -1,300 | -0.8% | 7,600 |
| 2023/11/10 | 160,000 | 161,500 | 160,000 | 161,300 | +1,400 | +0.9% | 10,244 |
| 2023/11/09 | 164,600 | 164,600 | 159,800 | 159,900 | -3,000 | -1.8% | 10,431 |
| 2023/11/08 | 162,500 | 164,300 | 162,100 | 162,900 | ±0 | ±0% | 10,949 |
| 2023/11/07 | 165,000 | 165,300 | 160,400 | 162,900 | +100 | +0.1% | 23,191 |
| 2023/11/06 | 162,900 | 167,500 | 162,600 | 162,800 | +600 | +0.4% | 26,776 |
| 2023/11/02 | 164,700 | 164,800 | 161,000 | 162,200 | -1,700 | -1% | 36,771 |
| 2023/11/01 | 159,400 | 164,500 | 158,800 | 163,900 | +6,300 | +4% | 29,840 |
| 2023/10/31 | 156,700 | 159,000 | 153,800 | 157,600 | +3,400 | +2.2% | 34,748 |
| 2023/10/30 | 159,300 | 159,400 | 152,100 | 154,200 | -171,800 | -52.7% | 56,652 |
| 2023/10/27 | 338,000 | 345,000 | 326,000 | 326,000 | -12,000 | -3.6% | 120,518 |
| 2023/10/26 | 344,500 | 344,500 | 335,500 | 338,000 | -4,500 | -1.3% | 14,466 |
| 2023/10/25 | 342,000 | 344,500 | 338,500 | 342,500 | +3,000 | +0.9% | 10,894 |
| 2023/10/24 | 331,500 | 341,500 | 331,500 | 339,500 | +8,000 | +2.4% | 11,499 |
| 2023/10/23 | 333,500 | 335,000 | 331,000 | 331,500 | -2,500 | -0.7% | 7,471 |
| 2023/10/20 | 337,500 | 337,500 | 332,000 | 334,000 | -1,500 | -0.4% | 9,764 |
| 2023/10/19 | 349,500 | 349,500 | 335,500 | 335,500 | -12,000 | -3.5% | 15,660 |
| 2023/10/18 | 346,000 | 352,000 | 346,000 | 347,500 | +500 | +0.1% | 4,670 |
| 2023/10/17 | 344,500 | 348,500 | 342,500 | 347,000 | +2,500 | +0.7% | 3,780 |
| 2023/10/16 | 349,000 | 351,000 | 344,000 | 344,500 | -5,000 | -1.4% | 4,962 |
| 2023/10/13 | 350,000 | 351,000 | 347,000 | 349,500 | -2,000 | -0.6% | 5,990 |
| 2023/10/12 | 349,000 | 351,500 | 347,000 | 351,500 | +3,500 | +1% | 3,690 |
| 2023/10/11 | 350,500 | 351,000 | 347,500 | 348,000 | -2,500 | -0.7% | 2,646 |
| 2023/10/10 | 346,000 | 352,000 | 345,500 | 350,500 | +4,500 | +1.3% | 4,024 |
| 2023/10/06 | 347,500 | 348,500 | 344,000 | 346,000 | -2,500 | -0.7% | 2,993 |
| 2023/10/05 | 347,000 | 349,500 | 343,500 | 348,500 | +5,500 | +1.6% | 6,790 |
| 2023/10/04 | 341,000 | 346,000 | 338,500 | 343,000 | -3,500 | -1% | 7,612 |
| 2023/10/03 | 348,000 | 348,500 | 345,000 | 346,500 | +1,500 | +0.4% | 4,617 |
| 2023/10/02 | 346,000 | 350,500 | 345,000 | 345,000 | -1,000 | -0.3% | 3,329 |
| 2023/09/29 | 347,000 | 349,000 | 343,500 | 346,000 | +2,500 | +0.7% | 4,457 |
| 2023/09/28 | 345,000 | 346,000 | 342,000 | 343,500 | -3,500 | -1% | 7,505 |
| 2023/09/27 | 344,500 | 347,000 | 340,500 | 347,000 | +6,000 | +1.8% | 3,688 |
| 2023/09/26 | 340,500 | 342,000 | 339,000 | 341,000 | +1,500 | +0.4% | 2,079 |
| 2023/09/25 | 337,500 | 342,000 | 337,500 | 339,500 | +2,000 | +0.6% | 2,561 |
| 2023/09/22 | 340,000 | 340,000 | 334,500 | 337,500 | -2,500 | -0.7% | 3,655 |
| 2023/09/21 | 341,500 | 341,500 | 336,500 | 340,000 | -2,500 | -0.7% | 2,838 |
| 2023/09/20 | 341,000 | 343,500 | 340,000 | 342,500 | +500 | +0.1% | 3,136 |
| 2023/09/19 | 342,500 | 344,500 | 339,500 | 342,000 | -500 | -0.1% | 2,775 |
| 2023/09/15 | 343,500 | 343,500 | 340,000 | 342,500 | ±0 | ±0% | 6,032 |
| 2023/09/14 | 338,500 | 343,500 | 338,500 | 342,500 | +4,000 | +1.2% | 3,310 |
| 2023/09/13 | 343,000 | 345,500 | 338,500 | 338,500 | -4,000 | -1.2% | 2,281 |
| 2023/09/12 | 343,000 | 343,000 | 340,500 | 342,500 | +500 | +0.1% | 1,695 |
| 2023/09/11 | 346,000 | 346,500 | 339,500 | 342,000 | -5,000 | -1.4% | 2,386 |
| 2023/09/08 | 349,500 | 349,500 | 345,000 | 347,000 | -2,000 | -0.6% | 3,636 |
| 2023/09/07 | 350,000 | 350,000 | 347,000 | 349,000 | +500 | +0.1% | 2,461 |
| 2023/09/06 | 351,500 | 352,000 | 348,000 | 348,500 | -3,000 | -0.9% | 2,817 |
| 2023/09/05 | 347,000 | 352,000 | 346,000 | 351,500 | +3,000 | +0.9% | 4,486 |
| 2023/09/04 | 347,000 | 348,500 | 345,500 | 348,500 | +1,500 | +0.4% | 1,954 |
| 2023/09/01 | 343,500 | 347,000 | 342,000 | 347,000 | +3,000 | +0.9% | 2,971 |
251～
300
件表示中 / 3585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
