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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 311,000 | 319,000 | 309,000 | 319,000 | +11,500 | +3.7% | 828 |
| 2010/09/28 | 306,000 | 307,500 | 303,000 | 307,500 | +3,500 | +1.2% | 488 |
| 2010/09/27 | 312,000 | 312,500 | 303,500 | 304,000 | -9,500 | -3% | 558 |
| 2010/09/24 | 304,000 | 315,000 | 303,000 | 313,500 | +6,500 | +2.1% | 813 |
| 2010/09/22 | 313,000 | 319,000 | 307,000 | 307,000 | -6,000 | -1.9% | 707 |
| 2010/09/21 | 310,000 | 317,000 | 308,000 | 313,000 | +6,000 | +2% | 722 |
| 2010/09/17 | 303,000 | 314,500 | 300,500 | 307,000 | +4,000 | +1.3% | 532 |
| 2010/09/16 | 306,000 | 310,500 | 303,000 | 303,000 | -7,000 | -2.3% | 365 |
| 2010/09/15 | 301,000 | 310,000 | 299,900 | 310,000 | +10,000 | +3.3% | 834 |
| 2010/09/14 | 300,000 | 301,000 | 297,300 | 300,000 | +2,500 | +0.8% | 346 |
| 2010/09/13 | 294,000 | 299,300 | 294,000 | 297,500 | +5,200 | +1.8% | 179 |
| 2010/09/10 | 288,500 | 294,100 | 288,500 | 292,300 | +1,400 | +0.5% | 205 |
| 2010/09/09 | 300,000 | 301,000 | 290,900 | 290,900 | -9,100 | -3% | 467 |
| 2010/09/08 | 298,600 | 303,500 | 297,100 | 300,000 | +2,000 | +0.7% | 617 |
| 2010/09/07 | 297,500 | 299,900 | 295,000 | 298,000 | +500 | +0.2% | 344 |
| 2010/09/06 | 289,900 | 302,500 | 287,600 | 297,500 | +12,500 | +4.4% | 604 |
| 2010/09/03 | 297,000 | 298,300 | 285,000 | 285,000 | -12,000 | -4% | 414 |
| 2010/09/02 | 300,000 | 300,000 | 296,000 | 297,000 | -3,000 | -1% | 574 |
| 2010/09/01 | 294,300 | 300,000 | 292,600 | 300,000 | +6,000 | +2% | 812 |
| 2010/08/31 | 297,000 | 297,000 | 292,500 | 294,000 | -3,900 | -1.3% | 494 |
| 2010/08/30 | 283,000 | 298,000 | 283,000 | 297,900 | +14,900 | +5.3% | 665 |
| 2010/08/27 | 281,700 | 285,000 | 280,200 | 283,000 | +900 | +0.3% | 550 |
| 2010/08/26 | 287,800 | 287,800 | 281,600 | 282,100 | -1,900 | -0.7% | 421 |
| 2010/08/25 | 276,500 | 285,900 | 276,500 | 284,000 | +3,000 | +1.1% | 423 |
| 2010/08/24 | 278,200 | 281,900 | 278,100 | 281,000 | +3,300 | +1.2% | 417 |
| 2010/08/23 | 280,900 | 281,500 | 276,700 | 277,700 | -300 | -0.1% | 415 |
| 2010/08/20 | 276,900 | 279,700 | 276,000 | 278,000 | +700 | +0.3% | 202 |
| 2010/08/19 | 274,700 | 277,500 | 273,100 | 277,300 | +1,100 | +0.4% | 356 |
| 2010/08/18 | 274,900 | 277,400 | 273,700 | 276,200 | +2,900 | +1.1% | 208 |
| 2010/08/17 | 273,200 | 273,900 | 272,000 | 273,300 | +1,100 | +0.4% | 195 |
| 2010/08/16 | 272,000 | 274,000 | 270,600 | 272,200 | +200 | +0.1% | 237 |
| 2010/08/13 | 270,000 | 275,200 | 270,000 | 272,000 | +200 | +0.1% | 168 |
| 2010/08/12 | 275,200 | 279,000 | 267,300 | 271,800 | -4,700 | -1.7% | 804 |
| 2010/08/11 | 278,200 | 282,000 | 276,200 | 276,500 | -2,300 | -0.8% | 706 |
| 2010/08/10 | 284,100 | 284,100 | 278,500 | 278,800 | -5,200 | -1.8% | 684 |
| 2010/08/09 | 285,200 | 286,500 | 280,000 | 284,000 | -1,200 | -0.4% | 741 |
| 2010/08/06 | 281,300 | 286,000 | 275,200 | 285,200 | +200 | +0.1% | 1,043 |
| 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 |
3551～
3600
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
