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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 315,000 | 336,000 | 313,000 | 321,500 | +6,500 | +2.1% | 1,350 |
| 2011/03/16 | 300,000 | 321,000 | 299,800 | 315,000 | +20,000 | +6.8% | 767 |
| 2011/03/15 | 321,500 | 334,000 | 256,500 | 295,000 | -31,500 | -9.6% | 1,868 |
| 2011/03/14 | 297,500 | 343,000 | 297,500 | 326,500 | -34,000 | -9.4% | 1,230 |
| 2011/03/11 | 363,000 | 367,500 | 360,500 | 360,500 | -9,500 | -2.6% | 660 |
| 2011/03/10 | 371,000 | 371,500 | 367,000 | 370,000 | -1,500 | -0.4% | 488 |
| 2011/03/09 | 373,500 | 374,500 | 368,500 | 371,500 | -2,000 | -0.5% | 292 |
| 2011/03/08 | 376,500 | 379,000 | 373,500 | 373,500 | -3,500 | -0.9% | 341 |
| 2011/03/07 | 382,000 | 382,000 | 373,500 | 377,000 | -5,000 | -1.3% | 342 |
| 2011/03/04 | 374,500 | 384,000 | 372,500 | 382,000 | +8,000 | +2.1% | 544 |
| 2011/03/03 | 379,500 | 379,500 | 371,000 | 374,000 | -2,000 | -0.5% | 524 |
| 2011/03/02 | 380,000 | 380,000 | 375,000 | 376,000 | -11,000 | -2.8% | 550 |
| 2011/03/01 | 385,000 | 388,000 | 381,000 | 387,000 | +1,000 | +0.3% | 518 |
| 2011/02/28 | 376,500 | 386,000 | 375,500 | 386,000 | +10,000 | +2.7% | 618 |
| 2011/02/25 | 369,500 | 376,000 | 367,500 | 376,000 | +8,500 | +2.3% | 736 |
| 2011/02/24 | 365,500 | 369,500 | 362,000 | 367,500 | +1,000 | +0.3% | 1,226 |
| 2011/02/23 | 364,000 | 368,000 | 355,000 | 366,500 | +6,500 | +1.8% | 696 |
| 2011/02/22 | 360,000 | 365,500 | 353,500 | 360,000 | -1,000 | -0.3% | 747 |
| 2011/02/21 | 359,500 | 364,000 | 353,000 | 361,000 | +3,000 | +0.8% | 828 |
| 2011/02/18 | 366,500 | 368,500 | 357,000 | 358,000 | -10,500 | -2.8% | 1,051 |
| 2011/02/17 | 350,500 | 368,500 | 349,500 | 368,500 | +18,000 | +5.1% | 1,013 |
| 2011/02/16 | 341,000 | 352,500 | 341,000 | 350,500 | +9,500 | +2.8% | 851 |
| 2011/02/15 | 340,500 | 341,000 | 335,500 | 341,000 | +1,000 | +0.3% | 1,202 |
| 2011/02/14 | 345,000 | 345,500 | 338,000 | 340,000 | -8,500 | -2.4% | 1,284 |
| 2011/02/10 | 351,000 | 353,000 | 347,500 | 348,500 | -6,500 | -1.8% | 594 |
| 2011/02/09 | 361,000 | 363,500 | 355,000 | 355,000 | -8,500 | -2.3% | 793 |
| 2011/02/08 | 370,000 | 370,000 | 360,500 | 363,500 | -4,500 | -1.2% | 563 |
| 2011/02/07 | 376,000 | 376,000 | 367,500 | 368,000 | -6,000 | -1.6% | 369 |
| 2011/02/04 | 374,500 | 377,000 | 373,000 | 374,000 | -1,000 | -0.3% | 276 |
| 2011/02/03 | 380,000 | 380,000 | 373,000 | 375,000 | -4,500 | -1.2% | 353 |
| 2011/02/02 | 383,000 | 383,000 | 376,000 | 379,500 | -4,500 | -1.2% | 519 |
| 2011/02/01 | 378,500 | 385,000 | 378,500 | 384,000 | +5,500 | +1.5% | 426 |
| 2011/01/31 | 377,000 | 382,500 | 374,500 | 378,500 | -4,000 | -1% | 726 |
| 2011/01/28 | 380,000 | 383,500 | 377,500 | 382,500 | +1,500 | +0.4% | 396 |
| 2011/01/27 | 385,000 | 385,000 | 377,000 | 381,000 | +1,000 | +0.3% | 537 |
| 2011/01/26 | 385,000 | 386,000 | 379,000 | 380,000 | -4,000 | -1% | 662 |
| 2011/01/25 | 381,000 | 384,000 | 380,500 | 384,000 | +4,000 | +1.1% | 329 |
| 2011/01/24 | 374,000 | 380,000 | 370,500 | 380,000 | +3,000 | +0.8% | 574 |
| 2011/01/21 | 377,000 | 380,000 | 373,000 | 377,000 | +500 | +0.1% | 434 |
| 2011/01/20 | 380,500 | 382,500 | 366,000 | 376,500 | -4,500 | -1.2% | 763 |
| 2011/01/19 | 377,000 | 385,000 | 377,000 | 381,000 | +6,000 | +1.6% | 471 |
| 2011/01/18 | 381,000 | 382,500 | 375,000 | 375,000 | -5,000 | -1.3% | 279 |
| 2011/01/17 | 386,500 | 390,000 | 377,000 | 380,000 | -500 | -0.1% | 595 |
| 2011/01/14 | 379,000 | 387,000 | 379,000 | 380,500 | -5,500 | -1.4% | 951 |
| 2011/01/13 | 390,000 | 390,000 | 383,000 | 386,000 | -3,000 | -0.8% | 414 |
| 2011/01/12 | 380,000 | 389,500 | 376,500 | 389,000 | +2,500 | +0.6% | 1,734 |
| 2011/01/11 | 378,000 | 388,000 | 376,000 | 386,500 | +11,500 | +3.1% | 1,042 |
| 2011/01/07 | 373,000 | 383,000 | 370,000 | 375,000 | -4,000 | -1.1% | 827 |
| 2011/01/06 | 374,500 | 380,000 | 372,500 | 379,000 | +8,000 | +2.2% | 1,271 |
| 2011/01/05 | 384,500 | 384,500 | 367,000 | 371,000 | -13,000 | -3.4% | 2,280 |
3351～
3400
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
