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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 388,500 | 388,500 | 380,000 | 384,000 | +2,500 | +0.7% | 908 |
| 2010/12/30 | 376,000 | 386,000 | 374,500 | 381,500 | +6,000 | +1.6% | 697 |
| 2010/12/29 | 375,000 | 377,500 | 373,500 | 375,500 | +2,000 | +0.5% | 688 |
| 2010/12/28 | 383,000 | 390,500 | 369,000 | 373,500 | -5,500 | -1.5% | 1,060 |
| 2010/12/27 | 384,000 | 387,000 | 376,000 | 379,000 | -8,000 | -2.1% | 1,018 |
| 2010/12/24 | 369,000 | 387,000 | 365,500 | 387,000 | +19,500 | +5.3% | 1,093 |
| 2010/12/22 | 368,000 | 370,500 | 364,000 | 367,500 | +6,500 | +1.8% | 914 |
| 2010/12/21 | 352,500 | 362,000 | 352,500 | 361,000 | +9,000 | +2.6% | 871 |
| 2010/12/20 | 366,000 | 369,000 | 348,500 | 352,000 | -12,000 | -3.3% | 1,085 |
| 2010/12/17 | 376,500 | 376,500 | 364,000 | 364,000 | -12,500 | -3.3% | 1,722 |
| 2010/12/16 | 391,000 | 399,500 | 372,500 | 376,500 | -16,500 | -4.2% | 1,258 |
| 2010/12/15 | 398,000 | 399,500 | 381,500 | 393,000 | +14,500 | +3.8% | 1,310 |
| 2010/12/14 | 372,500 | 382,500 | 372,500 | 378,500 | +500 | +0.1% | 703 |
| 2010/12/13 | 367,000 | 379,500 | 366,500 | 378,000 | +13,500 | +3.7% | 949 |
| 2010/12/10 | 366,500 | 369,000 | 363,000 | 364,500 | -2,000 | -0.5% | 990 |
| 2010/12/09 | 359,500 | 371,500 | 359,000 | 366,500 | +9,500 | +2.7% | 1,328 |
| 2010/12/08 | 357,000 | 360,000 | 352,000 | 357,000 | +6,000 | +1.7% | 1,060 |
| 2010/12/07 | 360,000 | 361,500 | 348,500 | 351,000 | -4,000 | -1.1% | 1,287 |
| 2010/12/06 | 347,000 | 355,000 | 346,000 | 355,000 | +10,500 | +3% | 892 |
| 2010/12/03 | 342,500 | 349,500 | 340,500 | 344,500 | +4,500 | +1.3% | 813 |
| 2010/12/02 | 351,000 | 354,000 | 338,000 | 340,000 | -1,000 | -0.3% | 2,137 |
| 2010/12/01 | 336,500 | 349,000 | 334,500 | 341,000 | +5,000 | +1.5% | 1,759 |
| 2010/11/30 | 338,500 | 340,000 | 333,500 | 336,000 | +4,500 | +1.4% | 1,282 |
| 2010/11/29 | 326,000 | 341,500 | 325,000 | 331,500 | +8,500 | +2.6% | 1,165 |
| 2010/11/26 | 323,500 | 328,000 | 323,000 | 323,000 | -2,000 | -0.6% | 462 |
| 2010/11/25 | 324,000 | 327,500 | 321,500 | 325,000 | ±0 | ±0% | 584 |
| 2010/11/24 | 320,500 | 326,500 | 316,500 | 325,000 | +2,500 | +0.8% | 625 |
| 2010/11/22 | 322,000 | 327,500 | 320,000 | 322,500 | +4,000 | +1.3% | 1,011 |
| 2010/11/19 | 319,000 | 321,000 | 318,500 | 318,500 | +500 | +0.2% | 656 |
| 2010/11/18 | 316,500 | 329,000 | 316,000 | 318,000 | +2,000 | +0.6% | 1,216 |
| 2010/11/17 | 316,000 | 320,000 | 315,500 | 316,000 | -3,500 | -1.1% | 495 |
| 2010/11/16 | 318,500 | 321,500 | 315,000 | 319,500 | +4,000 | +1.3% | 590 |
| 2010/11/15 | 325,500 | 325,500 | 314,000 | 315,500 | -8,500 | -2.6% | 1,239 |
| 2010/11/12 | 319,000 | 324,500 | 319,000 | 324,000 | +1,000 | +0.3% | 366 |
| 2010/11/11 | 315,000 | 323,000 | 312,000 | 323,000 | +15,000 | +4.9% | 947 |
| 2010/11/10 | 313,500 | 315,500 | 308,000 | 308,000 | -5,500 | -1.8% | 384 |
| 2010/11/09 | 312,000 | 318,000 | 312,000 | 313,500 | -3,000 | -0.9% | 756 |
| 2010/11/08 | 320,000 | 324,000 | 314,000 | 316,500 | -8,500 | -2.6% | 954 |
| 2010/11/05 | 321,500 | 327,000 | 321,000 | 325,000 | +4,000 | +1.2% | 345 |
| 2010/11/04 | 325,000 | 327,000 | 315,000 | 321,000 | -4,000 | -1.2% | 812 |
| 2010/11/02 | 326,500 | 327,000 | 324,000 | 325,000 | +500 | +0.2% | 671 |
| 2010/11/01 | 320,000 | 325,500 | 318,000 | 324,500 | +5,000 | +1.6% | 1,891 |
| 2010/10/29 | 315,500 | 319,500 | 311,000 | 319,500 | +7,500 | +2.4% | 453 |
| 2010/10/28 | 314,000 | 319,500 | 311,000 | 312,000 | -5,000 | -1.6% | 743 |
| 2010/10/27 | 298,800 | 319,000 | 298,300 | 317,000 | +5,000 | +1.6% | 1,124 |
| 2010/10/26 | 310,000 | 316,500 | 310,000 | 312,000 | +1,000 | +0.3% | 623 |
| 2010/10/25 | 313,500 | 315,000 | 311,000 | 311,000 | -1,500 | -0.5% | 405 |
| 2010/10/22 | 313,000 | 318,500 | 312,500 | 312,500 | -4,000 | -1.3% | 842 |
| 2010/10/21 | 315,000 | 318,000 | 312,500 | 316,500 | -3,000 | -0.9% | 680 |
| 2010/10/20 | 312,000 | 320,000 | 312,000 | 319,500 | +5,500 | +1.8% | 349 |
3401～
3450
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
