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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 288,900 | 288,900 | 281,000 | 285,000 | +1,100 | +0.4% | 464 |
| 2010/08/04 | 285,000 | 286,800 | 282,100 | 283,900 | -2,300 | -0.8% | 332 |
| 2010/08/03 | 288,200 | 288,900 | 282,500 | 286,200 | -2,100 | -0.7% | 1,283 |
| 2010/08/02 | 287,800 | 290,400 | 286,000 | 288,300 | +4,500 | +1.6% | 788 |
| 2010/07/30 | 292,000 | 292,000 | 279,000 | 283,800 | -10,200 | -3.5% | 1,422 |
| 2010/07/29 | 294,400 | 294,800 | 292,200 | 294,000 | +600 | +0.2% | 865 |
| 2010/07/28 | 289,000 | 294,800 | 288,100 | 293,400 | +5,900 | +2.1% | 1,376 |
| 2010/07/27 | 284,400 | 289,900 | 277,000 | 287,500 | +11,000 | +4% | 2,948 |
| 2010/07/26 | 280,000 | 282,000 | 274,900 | 276,500 | +500 | +0.2% | 1,651 |
| 2010/07/23 | 284,500 | 285,000 | 275,000 | 276,000 | -4,000 | -1.4% | 1,667 |
| 2010/07/22 | 284,900 | 285,000 | 278,700 | 280,000 | -2,200 | -0.8% | 690 |
| 2010/07/21 | 280,000 | 283,000 | 278,500 | 282,200 | +7,200 | +2.6% | 625 |
| 2010/07/20 | 277,500 | 281,300 | 273,100 | 275,000 | -6,500 | -2.3% | 1,497 |
| 2010/07/16 | 284,900 | 288,400 | 279,900 | 281,500 | -1,100 | -0.4% | 2,330 |
| 2010/07/15 | 280,100 | 284,900 | 275,100 | 282,600 | -900 | -0.3% | 1,070 |
| 2010/07/14 | 279,000 | 287,000 | 278,200 | 283,500 | +9,500 | +3.5% | 1,385 |
| 2010/07/13 | 266,700 | 275,500 | 265,000 | 274,000 | +13,200 | +5.1% | 1,046 |
| 2010/07/12 | 257,300 | 265,800 | 255,300 | 260,800 | +3,500 | +1.4% | 566 |
| 2010/07/09 | 254,600 | 258,500 | 250,000 | 257,300 | +4,100 | +1.6% | 406 |
| 2010/07/08 | 255,800 | 259,500 | 251,000 | 253,200 | -1,800 | -0.7% | 481 |
| 2010/07/07 | 253,600 | 256,300 | 250,700 | 255,000 | -1,200 | -0.5% | 534 |
| 2010/07/06 | 261,800 | 261,800 | 255,000 | 256,200 | -5,600 | -2.1% | 519 |
| 2010/07/05 | 257,100 | 264,000 | 256,000 | 261,800 | +2,600 | +1% | 716 |
| 2010/07/02 | 256,100 | 263,000 | 255,700 | 259,200 | +3,300 | +1.3% | 475 |
| 2010/07/01 | 246,000 | 263,800 | 242,500 | 255,900 | +7,800 | +3.1% | 1,134 |
| 2010/06/30 | 244,200 | 249,800 | 239,100 | 248,100 | -1,100 | -0.4% | 1,192 |
| 2010/06/29 | 254,700 | 254,900 | 249,100 | 249,200 | -5,500 | -2.2% | 651 |
| 2010/06/28 | 267,100 | 267,100 | 253,000 | 254,700 | -8,100 | -3.1% | 959 |
| 2010/06/25 | 262,500 | 268,600 | 260,300 | 262,800 | -6,200 | -2.3% | 415 |
| 2010/06/24 | 261,600 | 272,000 | 260,000 | 269,000 | +12,000 | +4.7% | 1,039 |
| 2010/06/23 | 259,500 | 260,000 | 253,400 | 257,000 | -6,500 | -2.5% | 1,640 |
| 2010/06/22 | 265,300 | 268,200 | 260,000 | 263,500 | -4,300 | -1.6% | 758 |
| 2010/06/21 | 265,000 | 276,000 | 262,100 | 267,800 | +1,400 | +0.5% | 670 |
| 2010/06/18 | 280,000 | 280,000 | 266,400 | 266,400 | -13,600 | -4.9% | 231 |
| 2010/06/17 | 278,100 | 280,000 | 269,300 | 280,000 | +4,500 | +1.6% | 352 |
| 2010/06/16 | 270,500 | 278,000 | 267,000 | 275,500 | +10,000 | +3.8% | 778 |
| 2010/06/15 | 262,000 | 269,900 | 262,000 | 265,500 | -600 | -0.2% | 277 |
| 2010/06/14 | 264,900 | 267,500 | 262,500 | 266,100 | +2,800 | +1.1% | 312 |
| 2010/06/11 | 254,800 | 267,600 | 251,500 | 263,300 | +13,500 | +5.4% | 623 |
| 2010/06/10 | 248,900 | 253,400 | 247,200 | 249,800 | +1,000 | +0.4% | 363 |
| 2010/06/09 | 250,500 | 250,500 | 244,400 | 248,800 | +2,400 | +1% | 500 |
| 2010/06/08 | 252,100 | 252,200 | 243,100 | 246,400 | -7,900 | -3.1% | 971 |
| 2010/06/07 | 263,300 | 263,400 | 254,000 | 254,300 | -13,000 | -4.9% | 490 |
| 2010/06/04 | 277,000 | 277,000 | 266,500 | 267,300 | -6,400 | -2.3% | 327 |
| 2010/06/03 | 272,000 | 275,800 | 270,100 | 273,700 | +5,300 | +2% | 544 |
| 2010/06/02 | 268,600 | 269,000 | 264,000 | 268,400 | -300 | -0.1% | 451 |
| 2010/06/01 | 267,000 | 274,600 | 266,000 | 268,700 | +4,100 | +1.5% | 488 |
| 2010/05/31 | 263,200 | 267,700 | 257,000 | 264,600 | +1,800 | +0.7% | 337 |
| 2010/05/28 | 268,500 | 268,500 | 261,200 | 262,800 | +4,300 | +1.7% | 893 |
| 2010/05/27 | 255,100 | 260,900 | 255,100 | 258,500 | +1,400 | +0.5% | 416 |
3501～
3550
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
