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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/26 | 262,000 | 265,200 | 256,000 | 257,100 | -3,000 | -1.2% | 1,054 |
| 2010/05/25 | 268,700 | 269,000 | 259,600 | 260,100 | -8,600 | -3.2% | 759 |
| 2010/05/24 | 278,900 | 280,600 | 266,300 | 268,700 | -10,200 | -3.7% | 759 |
| 2010/05/21 | 277,000 | 278,900 | 265,000 | 278,900 | -3,400 | -1.2% | 802 |
| 2010/05/20 | 278,500 | 289,800 | 278,500 | 282,300 | +3,800 | +1.4% | 1,219 |
| 2010/05/19 | 267,000 | 280,000 | 263,900 | 278,500 | +13,500 | +5.1% | 1,200 |
| 2010/05/18 | 285,000 | 285,000 | 265,000 | 265,000 | -15,000 | -5.4% | 1,490 |
| 2010/05/17 | 293,000 | 294,300 | 278,800 | 280,000 | -18,000 | -6% | 965 |
| 2010/05/14 | 279,600 | 298,000 | 279,200 | 298,000 | +18,400 | +6.6% | 811 |
| 2010/05/13 | 279,400 | 283,500 | 277,000 | 279,600 | +900 | +0.3% | 537 |
| 2010/05/12 | 285,600 | 286,500 | 277,100 | 278,700 | -9,400 | -3.3% | 908 |
| 2010/05/11 | 299,900 | 300,500 | 283,100 | 288,100 | -3,900 | -1.3% | 1,703 |
| 2010/05/10 | 284,300 | 294,800 | 284,300 | 292,000 | +5,800 | +2% | 917 |
| 2010/05/07 | 283,300 | 290,000 | 283,300 | 286,200 | -11,500 | -3.9% | 1,268 |
| 2010/05/06 | 306,000 | 306,000 | 293,500 | 297,700 | -11,800 | -3.8% | 1,105 |
| 2010/04/30 | 310,000 | 313,000 | 303,500 | 309,500 | +6,000 | +2% | 2,004 |
| 2010/04/28 | 307,000 | 310,500 | 302,000 | 303,500 | -4,000 | -1.3% | 1,229 |
| 2010/04/27 | 302,000 | 310,000 | 298,300 | 307,500 | -12,000 | -3.8% | 1,617 |
| 2010/04/26 | 305,500 | 321,000 | 305,500 | 319,500 | +14,500 | +4.8% | 2,330 |
| 2010/04/23 | 301,000 | 308,500 | 297,500 | 305,000 | +6,000 | +2% | 1,918 |
| 2010/04/22 | 294,000 | 303,000 | 292,500 | 299,000 | +7,100 | +2.4% | 1,456 |
| 2010/04/21 | 287,000 | 291,900 | 284,000 | 291,900 | +4,100 | +1.4% | 992 |
| 2010/04/20 | 285,000 | 290,000 | 284,000 | 287,800 | +2,300 | +0.8% | 635 |
| 2010/04/19 | 289,300 | 290,000 | 285,000 | 285,500 | -6,600 | -2.3% | 763 |
| 2010/04/16 | 293,400 | 294,400 | 289,000 | 292,100 | -900 | -0.3% | 635 |
| 2010/04/15 | 294,000 | 295,900 | 289,500 | 293,000 | +2,000 | +0.7% | 926 |
| 2010/04/14 | 290,000 | 296,900 | 288,100 | 291,000 | +1,000 | +0.3% | 1,129 |
| 2010/04/13 | 292,900 | 293,000 | 285,000 | 290,000 | -3,100 | -1.1% | 719 |
| 2010/04/12 | 278,000 | 293,100 | 278,000 | 293,100 | +16,800 | +6.1% | 1,245 |
| 2010/04/09 | 276,000 | 279,500 | 275,900 | 276,300 | +1,500 | +0.5% | 582 |
| 2010/04/08 | 272,500 | 277,500 | 271,000 | 274,800 | +2,300 | +0.8% | 843 |
3651～
3700
件表示中 / 3705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
