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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 343,000 | 349,500 | 335,000 | 343,000 | +2,500 | +0.7% | 544 |
| 2011/05/13 | 344,000 | 344,000 | 335,500 | 340,500 | -7,000 | -2% | 594 |
| 2011/05/12 | 348,000 | 350,500 | 340,000 | 347,500 | -500 | -0.1% | 567 |
| 2011/05/11 | 346,500 | 350,000 | 344,500 | 348,000 | +1,500 | +0.4% | 301 |
| 2011/05/10 | 351,500 | 351,500 | 346,500 | 346,500 | -4,000 | -1.1% | 393 |
| 2011/05/09 | 353,000 | 355,500 | 348,000 | 350,500 | -5,000 | -1.4% | 497 |
| 2011/05/06 | 347,500 | 355,500 | 345,500 | 355,500 | +4,500 | +1.3% | 849 |
| 2011/05/02 | 346,000 | 351,000 | 343,000 | 351,000 | +6,500 | +1.9% | 1,094 |
| 2011/04/28 | 339,500 | 345,500 | 337,000 | 344,500 | +10,500 | +3.1% | 1,792 |
| 2011/04/27 | 334,500 | 336,500 | 331,500 | 334,000 | ±0 | ±0% | 1,135 |
| 2011/04/26 | 333,000 | 337,500 | 333,000 | 334,000 | -15,500 | -4.4% | 1,130 |
| 2011/04/25 | 354,000 | 354,000 | 348,000 | 349,500 | -6,000 | -1.7% | 919 |
| 2011/04/22 | 355,500 | 356,000 | 352,000 | 355,500 | ±0 | ±0% | 891 |
| 2011/04/21 | 356,000 | 358,000 | 352,500 | 355,500 | -500 | -0.1% | 615 |
| 2011/04/20 | 360,000 | 362,000 | 356,000 | 356,000 | -3,000 | -0.8% | 316 |
| 2011/04/19 | 357,000 | 360,500 | 353,000 | 359,000 | +1,500 | +0.4% | 360 |
| 2011/04/18 | 352,500 | 357,500 | 352,500 | 357,500 | -500 | -0.1% | 258 |
| 2011/04/15 | 354,000 | 358,500 | 352,000 | 358,000 | +6,000 | +1.7% | 405 |
| 2011/04/14 | 345,000 | 354,000 | 345,000 | 352,000 | +7,000 | +2% | 533 |
| 2011/04/13 | 347,000 | 350,500 | 345,000 | 345,000 | -2,500 | -0.7% | 480 |
| 2011/04/12 | 346,000 | 348,000 | 343,000 | 347,500 | +500 | +0.1% | 567 |
| 2011/04/11 | 336,500 | 347,000 | 335,000 | 347,000 | +10,500 | +3.1% | 588 |
| 2011/04/08 | 340,500 | 340,500 | 334,000 | 336,500 | -1,500 | -0.4% | 556 |
| 2011/04/07 | 343,500 | 345,500 | 333,500 | 338,000 | -7,500 | -2.2% | 1,166 |
| 2011/04/06 | 350,000 | 351,000 | 344,000 | 345,500 | -2,000 | -0.6% | 785 |
| 2011/04/05 | 352,000 | 352,000 | 343,000 | 347,500 | -500 | -0.1% | 643 |
| 2011/04/04 | 353,000 | 354,000 | 347,500 | 348,000 | ±0 | ±0% | 479 |
| 2011/04/01 | 343,000 | 351,000 | 342,000 | 348,000 | +6,000 | +1.8% | 485 |
| 2011/03/31 | 340,000 | 345,000 | 338,000 | 342,000 | +2,500 | +0.7% | 466 |
| 2011/03/30 | 339,000 | 343,500 | 334,500 | 339,500 | +1,000 | +0.3% | 793 |
| 2011/03/29 | 336,500 | 339,500 | 327,500 | 338,500 | +500 | +0.1% | 731 |
| 2011/03/28 | 345,000 | 348,000 | 337,500 | 338,000 | -8,000 | -2.3% | 307 |
| 2011/03/25 | 352,500 | 365,500 | 344,500 | 346,000 | -5,500 | -1.6% | 430 |
| 2011/03/24 | 363,000 | 364,500 | 349,000 | 351,500 | -4,500 | -1.3% | 598 |
| 2011/03/23 | 351,000 | 368,000 | 351,000 | 356,000 | -4,000 | -1.1% | 761 |
| 2011/03/22 | 344,500 | 360,000 | 344,000 | 360,000 | +21,000 | +6.2% | 656 |
| 2011/03/18 | 328,500 | 351,000 | 326,500 | 339,000 | +17,500 | +5.4% | 1,086 |
| 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 |
3401～
3450
件表示中 / 3673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
