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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 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 |
| 2012/08/16 | 255,000 | 255,900 | 253,600 | 254,700 | -200 | -0.1% | 624 |
| 2012/08/15 | 256,000 | 258,900 | 253,600 | 254,900 | -1,100 | -0.4% | 514 |
| 2012/08/14 | 255,100 | 256,600 | 255,100 | 256,000 | +100 | ±0% | 413 |
| 2012/08/13 | 254,700 | 256,800 | 254,000 | 255,900 | ±0 | ±0% | 313 |
| 2012/08/10 | 254,000 | 256,300 | 253,500 | 255,900 | -2,400 | -0.9% | 815 |
| 2012/08/09 | 258,400 | 259,400 | 257,600 | 258,300 | -1,700 | -0.7% | 653 |
| 2012/08/08 | 261,000 | 261,500 | 259,200 | 260,000 | -500 | -0.2% | 921 |
| 2012/08/07 | 257,200 | 261,500 | 256,500 | 260,500 | +4,000 | +1.6% | 691 |
| 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 |
3151～
3200
件表示中 / 3769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
