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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 211,000 | 211,000 | 208,400 | 208,900 | -3,000 | -1.4% | 486 |
| 2011/11/22 | 210,000 | 213,000 | 209,000 | 211,900 | +1,100 | +0.5% | 763 |
| 2011/11/21 | 211,000 | 211,700 | 209,500 | 210,800 | +600 | +0.3% | 697 |
| 2011/11/18 | 210,300 | 211,000 | 209,300 | 210,200 | -1,700 | -0.8% | 653 |
| 2011/11/17 | 209,000 | 213,700 | 208,200 | 211,900 | +3,600 | +1.7% | 1,833 |
| 2011/11/16 | 208,100 | 210,600 | 207,000 | 208,300 | -4,800 | -2.3% | 2,219 |
| 2011/11/15 | 213,500 | 213,500 | 211,100 | 213,100 | -700 | -0.3% | 1,214 |
| 2011/11/14 | 212,500 | 216,600 | 212,300 | 213,800 | +2,700 | +1.3% | 930 |
| 2011/11/11 | 212,200 | 213,000 | 210,200 | 211,100 | +1,300 | +0.6% | 1,163 |
| 2011/11/10 | 215,000 | 215,000 | 208,600 | 209,800 | -8,900 | -4.1% | 2,030 |
| 2011/11/09 | 219,900 | 220,400 | 218,500 | 218,700 | -1,100 | -0.5% | 828 |
| 2011/11/08 | 222,500 | 222,600 | 218,100 | 219,800 | -2,700 | -1.2% | 1,535 |
| 2011/11/07 | 223,000 | 223,900 | 222,100 | 222,500 | -300 | -0.1% | 792 |
| 2011/11/04 | 221,600 | 223,100 | 221,200 | 222,800 | +1,700 | +0.8% | 589 |
| 2011/11/02 | 220,500 | 223,600 | 218,700 | 221,100 | -3,100 | -1.4% | 1,650 |
| 2011/11/01 | 227,400 | 227,400 | 223,000 | 224,200 | -5,700 | -2.5% | 1,016 |
| 2011/10/31 | 228,200 | 229,900 | 226,500 | 229,900 | +1,700 | +0.7% | 1,190 |
| 2011/10/28 | 222,200 | 228,200 | 220,300 | 228,200 | +8,800 | +4% | 2,192 |
| 2011/10/27 | 221,300 | 221,500 | 217,600 | 219,400 | -10,200 | -4.4% | 2,131 |
| 2011/10/26 | 229,100 | 230,300 | 228,900 | 229,600 | +300 | +0.1% | 1,592 |
| 2011/10/25 | 230,200 | 231,200 | 228,600 | 229,300 | -500 | -0.2% | 1,494 |
| 2011/10/24 | 230,300 | 231,200 | 229,000 | 229,800 | +100 | ±0% | 1,317 |
| 2011/10/21 | 234,000 | 236,000 | 229,100 | 229,700 | -4,300 | -1.8% | 1,269 |
| 2011/10/20 | 239,000 | 239,000 | 232,200 | 234,000 | -1,500 | -0.6% | 862 |
| 2011/10/19 | 241,200 | 241,500 | 235,000 | 235,500 | -5,700 | -2.4% | 1,417 |
| 2011/10/18 | 241,400 | 243,000 | 239,500 | 241,200 | -4,100 | -1.7% | 719 |
| 2011/10/17 | 246,900 | 250,400 | 245,200 | 245,300 | -500 | -0.2% | 923 |
| 2011/10/14 | 248,900 | 249,200 | 245,700 | 245,800 | -3,700 | -1.5% | 563 |
| 2011/10/13 | 244,000 | 249,800 | 242,500 | 249,500 | +7,400 | +3.1% | 1,318 |
| 2011/10/12 | 243,600 | 245,500 | 241,200 | 242,100 | -900 | -0.4% | 1,015 |
| 2011/10/11 | 239,700 | 244,500 | 237,100 | 243,000 | +6,500 | +2.7% | 1,245 |
| 2011/10/07 | 228,100 | 237,500 | 228,100 | 236,500 | +11,300 | +5% | 1,422 |
| 2011/10/06 | 230,000 | 233,500 | 224,100 | 225,200 | -4,500 | -2% | 1,662 |
| 2011/10/05 | 237,100 | 237,900 | 227,100 | 229,700 | -7,400 | -3.1% | 1,167 |
| 2011/10/04 | 243,600 | 244,900 | 236,200 | 237,100 | -11,100 | -4.5% | 1,625 |
| 2011/10/03 | 251,000 | 251,000 | 244,900 | 248,200 | -3,500 | -1.4% | 567 |
| 2011/09/30 | 245,800 | 252,500 | 244,400 | 251,700 | +6,000 | +2.4% | 2,428 |
| 2011/09/29 | 236,000 | 245,900 | 235,900 | 245,700 | +6,500 | +2.7% | 1,510 |
| 2011/09/28 | 227,000 | 239,800 | 226,800 | 239,200 | +14,600 | +6.5% | 1,285 |
| 2011/09/27 | 228,400 | 229,100 | 222,400 | 224,600 | +500 | +0.2% | 1,045 |
| 2011/09/26 | 232,800 | 232,800 | 221,000 | 224,100 | -10,500 | -4.5% | 1,595 |
| 2011/09/22 | 237,000 | 237,000 | 234,400 | 234,600 | -3,400 | -1.4% | 487 |
| 2011/09/21 | 234,000 | 238,600 | 234,000 | 238,000 | +3,000 | +1.3% | 1,458 |
| 2011/09/20 | 236,600 | 238,900 | 233,700 | 235,000 | -200 | -0.1% | 1,640 |
| 2011/09/16 | 244,300 | 245,100 | 234,400 | 235,200 | -9,100 | -3.7% | 3,801 |
| 2011/09/15 | 245,600 | 247,000 | 237,200 | 244,300 | -3,500 | -1.4% | 2,510 |
| 2011/09/14 | 252,000 | 252,100 | 245,800 | 247,800 | -4,800 | -1.9% | 1,284 |
| 2011/09/13 | 252,200 | 254,000 | 251,600 | 252,600 | -2,200 | -0.9% | 921 |
| 2011/09/12 | 257,200 | 257,500 | 252,200 | 254,800 | -2,400 | -0.9% | 945 |
| 2011/09/09 | 256,500 | 259,000 | 255,500 | 257,200 | -3,900 | -1.5% | 1,727 |
3301～
3350
件表示中 / 3705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
