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 |
|---|---|---|---|---|---|---|---|
| 2012/08/06 | 254,800 | 256,500 | 253,400 | 256,500 | +3,700 | +1.5% | 904 |
| 2012/08/03 | 253,900 | 254,000 | 250,800 | 252,800 | -1,100 | -0.4% | 1,256 |
| 2012/08/02 | 254,000 | 255,000 | 250,800 | 253,900 | +1,400 | +0.6% | 781 |
| 2012/08/01 | 254,500 | 254,500 | 251,600 | 252,500 | +900 | +0.4% | 841 |
| 2012/07/31 | 248,600 | 255,400 | 248,500 | 251,600 | -300 | -0.1% | 1,015 |
| 2012/07/30 | 256,000 | 256,600 | 251,700 | 251,900 | -800 | -0.3% | 628 |
| 2012/07/27 | 247,300 | 254,400 | 247,300 | 252,700 | +6,600 | +2.7% | 1,015 |
| 2012/07/26 | 246,400 | 249,000 | 245,800 | 246,100 | +100 | ±0% | 706 |
| 2012/07/25 | 247,700 | 248,600 | 243,300 | 246,000 | -2,900 | -1.2% | 1,250 |
| 2012/07/24 | 244,500 | 250,400 | 242,000 | 248,900 | +2,900 | +1.2% | 1,475 |
| 2012/07/23 | 252,000 | 254,300 | 246,000 | 246,000 | -6,000 | -2.4% | 958 |
| 2012/07/20 | 252,900 | 253,100 | 250,100 | 252,000 | +300 | +0.1% | 1,107 |
| 2012/07/19 | 252,200 | 254,500 | 250,400 | 251,700 | -200 | -0.1% | 874 |
| 2012/07/18 | 251,000 | 253,700 | 251,000 | 251,900 | +1,300 | +0.5% | 824 |
| 2012/07/17 | 249,800 | 253,500 | 248,000 | 250,600 | +3,200 | +1.3% | 716 |
| 2012/07/13 | 245,400 | 249,000 | 245,400 | 247,400 | -1,200 | -0.5% | 908 |
| 2012/07/12 | 241,900 | 249,900 | 241,700 | 248,600 | +6,400 | +2.6% | 2,539 |
| 2012/07/11 | 242,600 | 243,000 | 238,600 | 242,200 | -3,500 | -1.4% | 3,989 |
| 2012/07/10 | 251,500 | 252,900 | 245,700 | 245,700 | -5,800 | -2.3% | 1,923 |
| 2012/07/09 | 253,600 | 254,000 | 251,500 | 251,500 | -2,800 | -1.1% | 1,372 |
| 2012/07/06 | 253,000 | 255,100 | 253,000 | 254,300 | -3,300 | -1.3% | 1,472 |
| 2012/07/05 | 259,000 | 260,500 | 256,800 | 257,600 | -1,700 | -0.7% | 882 |
| 2012/07/04 | 261,000 | 262,300 | 258,600 | 259,300 | -2,100 | -0.8% | 1,360 |
| 2012/07/03 | 261,000 | 263,600 | 259,800 | 261,400 | +1,900 | +0.7% | 1,243 |
| 2012/07/02 | 262,300 | 263,100 | 258,200 | 259,500 | +2,200 | +0.9% | 610 |
| 2012/06/29 | 254,100 | 257,600 | 252,700 | 257,300 | +3,300 | +1.3% | 1,099 |
| 2012/06/28 | 255,600 | 257,300 | 253,900 | 254,000 | ±0 | ±0% | 798 |
| 2012/06/27 | 254,000 | 256,500 | 252,500 | 254,000 | -200 | -0.1% | 445 |
| 2012/06/26 | 256,000 | 256,500 | 253,000 | 254,200 | -4,000 | -1.5% | 485 |
| 2012/06/25 | 261,000 | 261,000 | 256,000 | 258,200 | -2,800 | -1.1% | 523 |
| 2012/06/22 | 256,700 | 262,000 | 256,500 | 261,000 | -700 | -0.3% | 1,053 |
| 2012/06/21 | 257,300 | 262,800 | 256,600 | 261,700 | +5,700 | +2.2% | 1,093 |
| 2012/06/20 | 253,000 | 258,000 | 252,000 | 256,000 | +6,800 | +2.7% | 678 |
| 2012/06/19 | 243,800 | 252,000 | 243,400 | 249,200 | +4,000 | +1.6% | 1,043 |
| 2012/06/18 | 240,500 | 246,600 | 239,000 | 245,200 | +8,000 | +3.4% | 1,528 |
| 2012/06/15 | 237,500 | 238,000 | 237,100 | 237,200 | ±0 | ±0% | 1,785 |
| 2012/06/14 | 239,000 | 240,100 | 237,200 | 237,200 | ±0 | ±0% | 812 |
| 2012/06/13 | 240,500 | 241,000 | 237,100 | 237,200 | -3,100 | -1.3% | 1,995 |
| 2012/06/12 | 242,500 | 243,000 | 239,500 | 240,300 | -3,300 | -1.4% | 1,535 |
| 2012/06/11 | 243,500 | 244,900 | 243,200 | 243,600 | +200 | +0.1% | 1,270 |
| 2012/06/08 | 245,000 | 245,000 | 242,100 | 243,400 | +500 | +0.2% | 1,103 |
| 2012/06/07 | 245,600 | 245,600 | 242,700 | 242,900 | +800 | +0.3% | 979 |
| 2012/06/06 | 245,000 | 245,300 | 241,400 | 242,100 | +900 | +0.4% | 834 |
| 2012/06/05 | 241,000 | 244,700 | 239,200 | 241,200 | +3,600 | +1.5% | 730 |
| 2012/06/04 | 239,900 | 241,000 | 237,000 | 237,600 | -2,900 | -1.2% | 1,767 |
| 2012/06/01 | 250,000 | 250,100 | 238,500 | 240,500 | -16,700 | -6.5% | 3,498 |
| 2012/05/31 | 252,000 | 257,600 | 251,100 | 257,200 | +4,800 | +1.9% | 1,109 |
| 2012/05/30 | 256,400 | 256,700 | 252,400 | 252,400 | -600 | -0.2% | 788 |
| 2012/05/29 | 257,000 | 257,200 | 252,300 | 253,000 | -5,000 | -1.9% | 1,025 |
| 2012/05/28 | 261,500 | 261,500 | 257,100 | 258,000 | +1,100 | +0.4% | 428 |
3101～
3150
件表示中 / 3678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
