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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 273,000 | 277,000 | 273,000 | 275,800 | -11,200 | -3.9% | 2,145 |
| 2012/10/26 | 285,000 | 287,400 | 284,700 | 287,000 | +900 | +0.3% | 3,595 |
| 2012/10/25 | 284,000 | 286,100 | 283,300 | 286,100 | +2,900 | +1% | 1,927 |
| 2012/10/24 | 281,000 | 284,300 | 281,000 | 283,200 | -600 | -0.2% | 1,257 |
| 2012/10/23 | 283,000 | 283,800 | 282,300 | 283,800 | +800 | +0.3% | 728 |
| 2012/10/22 | 281,200 | 283,000 | 281,200 | 283,000 | +1,500 | +0.5% | 751 |
| 2012/10/19 | 285,200 | 285,300 | 281,300 | 281,500 | -3,700 | -1.3% | 1,808 |
| 2012/10/18 | 284,700 | 285,500 | 284,200 | 285,200 | +500 | +0.2% | 881 |
| 2012/10/17 | 284,800 | 284,800 | 283,600 | 284,700 | +500 | +0.2% | 1,086 |
| 2012/10/16 | 284,000 | 284,400 | 282,500 | 284,200 | +400 | +0.1% | 987 |
| 2012/10/15 | 283,900 | 283,900 | 282,500 | 283,800 | +1,300 | +0.5% | 428 |
| 2012/10/12 | 281,500 | 283,000 | 281,300 | 282,500 | +700 | +0.2% | 640 |
| 2012/10/11 | 281,100 | 282,600 | 281,000 | 281,800 | -600 | -0.2% | 700 |
| 2012/10/10 | 282,000 | 283,000 | 281,000 | 282,400 | +200 | +0.1% | 720 |
| 2012/10/09 | 283,400 | 285,400 | 282,000 | 282,200 | -1,800 | -0.6% | 1,122 |
| 2012/10/05 | 284,100 | 284,900 | 282,600 | 284,000 | ±0 | ±0% | 625 |
| 2012/10/04 | 282,200 | 284,900 | 281,100 | 284,000 | -100 | ±0% | 1,537 |
| 2012/10/03 | 285,900 | 285,900 | 284,100 | 284,100 | -2,900 | -1% | 1,310 |
| 2012/10/02 | 288,000 | 289,000 | 286,500 | 287,000 | +3,000 | +1.1% | 2,331 |
| 2012/10/01 | 283,000 | 284,000 | 281,300 | 284,000 | +2,700 | +1% | 1,355 |
| 2012/09/28 | 282,100 | 282,200 | 280,500 | 281,300 | -600 | -0.2% | 921 |
| 2012/09/27 | 281,400 | 282,200 | 276,500 | 281,900 | +1,300 | +0.5% | 1,650 |
| 2012/09/26 | 275,000 | 282,100 | 273,500 | 280,600 | +6,700 | +2.4% | 1,883 |
| 2012/09/25 | 266,900 | 273,900 | 266,400 | 273,900 | +8,900 | +3.4% | 1,560 |
| 2012/09/24 | 265,000 | 265,700 | 264,600 | 265,000 | +1,000 | +0.4% | 1,767 |
| 2012/09/21 | 263,700 | 264,200 | 261,600 | 264,000 | +2,600 | +1% | 1,107 |
| 2012/09/20 | 264,000 | 264,000 | 261,100 | 261,400 | -600 | -0.2% | 509 |
| 2012/09/19 | 264,800 | 265,700 | 261,100 | 262,000 | -100 | ±0% | 1,309 |
| 2012/09/18 | 264,000 | 264,000 | 259,200 | 262,100 | +1,400 | +0.5% | 810 |
| 2012/09/14 | 258,000 | 265,000 | 257,400 | 260,700 | +2,800 | +1.1% | 782 |
| 2012/09/13 | 256,000 | 259,800 | 255,900 | 257,900 | +1,800 | +0.7% | 826 |
| 2012/09/12 | 257,600 | 258,000 | 256,100 | 256,100 | -1,400 | -0.5% | 832 |
| 2012/09/11 | 257,300 | 257,800 | 257,000 | 257,500 | +300 | +0.1% | 709 |
| 2012/09/10 | 258,900 | 258,900 | 257,200 | 257,200 | -600 | -0.2% | 408 |
| 2012/09/07 | 258,200 | 259,200 | 257,700 | 257,800 | ±0 | ±0% | 747 |
| 2012/09/06 | 257,700 | 257,800 | 256,700 | 257,800 | -300 | -0.1% | 556 |
| 2012/09/05 | 256,600 | 258,700 | 256,100 | 258,100 | +1,500 | +0.6% | 503 |
| 2012/09/04 | 255,800 | 257,500 | 255,600 | 256,600 | +800 | +0.3% | 615 |
| 2012/09/03 | 258,400 | 258,400 | 255,800 | 255,800 | -1,200 | -0.5% | 729 |
| 2012/08/31 | 258,000 | 258,100 | 256,500 | 257,000 | ±0 | ±0% | 586 |
| 2012/08/30 | 257,500 | 258,000 | 256,400 | 257,000 | +400 | +0.2% | 1,043 |
| 2012/08/29 | 256,800 | 258,700 | 256,000 | 256,600 | -200 | -0.1% | 363 |
| 2012/08/28 | 259,700 | 260,000 | 256,100 | 256,800 | -2,200 | -0.8% | 875 |
| 2012/08/27 | 260,000 | 260,800 | 258,300 | 259,000 | -900 | -0.3% | 1,676 |
| 2012/08/24 | 256,100 | 260,000 | 255,800 | 259,900 | +3,800 | +1.5% | 541 |
| 2012/08/23 | 256,900 | 258,800 | 256,100 | 256,100 | -800 | -0.3% | 360 |
| 2012/08/22 | 256,000 | 257,400 | 255,200 | 256,900 | +900 | +0.4% | 282 |
| 2012/08/21 | 256,000 | 258,300 | 255,800 | 256,000 | -200 | -0.1% | 397 |
| 2012/08/20 | 259,700 | 259,700 | 256,200 | 256,200 | -1,700 | -0.7% | 384 |
| 2012/08/17 | 254,700 | 259,000 | 254,700 | 257,900 | +3,200 | +1.3% | 732 |
2951～
3000
件表示中 / 3586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
