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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 279,100 | 288,000 | 277,700 | 286,800 | +4,300 | +1.5% | 934 |
| 2012/03/22 | 290,200 | 290,200 | 282,500 | 282,500 | -7,200 | -2.5% | 1,356 |
| 2012/03/21 | 297,500 | 299,400 | 288,500 | 289,700 | -9,400 | -3.1% | 1,636 |
| 2012/03/19 | 299,500 | 301,000 | 299,000 | 299,100 | +3,500 | +1.2% | 1,430 |
| 2012/03/16 | 293,100 | 296,500 | 293,100 | 295,600 | +1,900 | +0.6% | 813 |
| 2012/03/15 | 291,700 | 295,500 | 291,700 | 293,700 | +3,500 | +1.2% | 1,813 |
| 2012/03/14 | 287,100 | 290,300 | 287,100 | 290,200 | +4,100 | +1.4% | 601 |
| 2012/03/13 | 288,000 | 290,700 | 286,100 | 286,100 | -1,300 | -0.5% | 562 |
| 2012/03/12 | 288,600 | 290,000 | 285,400 | 287,400 | +2,200 | +0.8% | 915 |
| 2012/03/09 | 285,000 | 288,900 | 282,700 | 285,200 | +3,900 | +1.4% | 1,246 |
| 2012/03/08 | 277,200 | 282,800 | 277,200 | 281,300 | +4,300 | +1.6% | 1,016 |
| 2012/03/07 | 270,500 | 277,000 | 270,200 | 277,000 | ±0 | ±0% | 772 |
| 2012/03/06 | 272,500 | 277,000 | 270,400 | 277,000 | +2,000 | +0.7% | 958 |
| 2012/03/05 | 274,200 | 279,600 | 273,100 | 275,000 | +300 | +0.1% | 522 |
| 2012/03/02 | 275,000 | 277,000 | 272,000 | 274,700 | +3,300 | +1.2% | 1,406 |
| 2012/03/01 | 278,500 | 280,700 | 269,100 | 271,400 | -8,600 | -3.1% | 1,356 |
| 2012/02/29 | 280,700 | 281,800 | 275,300 | 280,000 | -700 | -0.2% | 2,044 |
| 2012/02/28 | 278,000 | 281,400 | 276,100 | 280,700 | +800 | +0.3% | 2,226 |
| 2012/02/27 | 269,300 | 279,900 | 268,200 | 279,900 | +11,900 | +4.4% | 3,196 |
| 2012/02/24 | 262,000 | 269,300 | 261,200 | 268,000 | +9,100 | +3.5% | 2,427 |
| 2012/02/23 | 254,200 | 259,400 | 254,100 | 258,900 | +4,700 | +1.8% | 1,333 |
| 2012/02/22 | 253,000 | 257,700 | 253,000 | 254,200 | -3,300 | -1.3% | 933 |
| 2012/02/21 | 259,000 | 259,000 | 253,100 | 257,500 | -500 | -0.2% | 1,139 |
| 2012/02/20 | 250,400 | 259,800 | 250,400 | 258,000 | +9,800 | +3.9% | 2,127 |
| 2012/02/17 | 238,500 | 251,000 | 238,300 | 248,200 | +12,000 | +5.1% | 2,846 |
| 2012/02/16 | 233,500 | 236,900 | 233,400 | 236,200 | +2,700 | +1.2% | 833 |
| 2012/02/15 | 230,500 | 234,400 | 230,500 | 233,500 | +3,200 | +1.4% | 1,479 |
| 2012/02/14 | 230,700 | 231,300 | 230,300 | 230,300 | -400 | -0.2% | 538 |
| 2012/02/13 | 229,000 | 230,700 | 228,700 | 230,700 | +2,200 | +1% | 411 |
| 2012/02/10 | 230,000 | 230,400 | 228,500 | 228,500 | -800 | -0.3% | 1,142 |
| 2012/02/09 | 228,200 | 230,000 | 227,800 | 229,300 | +1,600 | +0.7% | 638 |
| 2012/02/08 | 226,500 | 228,400 | 226,500 | 227,700 | +1,900 | +0.8% | 611 |
| 2012/02/07 | 224,900 | 226,800 | 224,200 | 225,800 | +1,400 | +0.6% | 481 |
| 2012/02/06 | 225,700 | 225,700 | 223,400 | 224,400 | +300 | +0.1% | 848 |
| 2012/02/03 | 224,500 | 224,500 | 223,100 | 224,100 | +1,000 | +0.4% | 910 |
| 2012/02/02 | 222,900 | 224,000 | 222,100 | 223,100 | +1,100 | +0.5% | 758 |
| 2012/02/01 | 222,900 | 223,800 | 221,500 | 222,000 | -2,000 | -0.9% | 1,938 |
| 2012/01/31 | 225,000 | 225,600 | 222,400 | 224,000 | -600 | -0.3% | 1,506 |
| 2012/01/30 | 225,500 | 225,600 | 223,700 | 224,600 | -600 | -0.3% | 863 |
| 2012/01/27 | 226,000 | 226,000 | 223,100 | 225,200 | +1,100 | +0.5% | 1,165 |
| 2012/01/26 | 223,700 | 224,700 | 223,700 | 224,100 | +500 | +0.2% | 798 |
| 2012/01/25 | 225,200 | 225,200 | 223,500 | 223,600 | -600 | -0.3% | 895 |
| 2012/01/24 | 226,500 | 226,500 | 224,000 | 224,200 | +100 | ±0% | 684 |
| 2012/01/23 | 224,500 | 225,900 | 223,100 | 224,100 | +2,400 | +1.1% | 1,271 |
| 2012/01/20 | 222,600 | 222,900 | 221,200 | 221,700 | +200 | +0.1% | 1,042 |
| 2012/01/19 | 219,800 | 221,500 | 219,100 | 221,500 | +1,900 | +0.9% | 1,412 |
| 2012/01/18 | 218,900 | 220,900 | 218,900 | 219,600 | +100 | ±0% | 349 |
| 2012/01/17 | 220,900 | 221,300 | 218,000 | 219,500 | -1,400 | -0.6% | 1,156 |
| 2012/01/16 | 222,700 | 222,800 | 220,100 | 220,900 | -1,800 | -0.8% | 633 |
| 2012/01/13 | 223,000 | 223,100 | 219,100 | 222,700 | -500 | -0.2% | 1,356 |
3101～
3150
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
