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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 148,400 | 152,800 | 147,900 | 152,500 | +5,200 | +3.5% | 32,074 |
| 2024/03/18 | 148,000 | 148,000 | 145,700 | 147,300 | ±0 | ±0% | 21,674 |
| 2024/03/15 | 146,900 | 149,900 | 146,200 | 147,300 | +1,600 | +1.1% | 39,377 |
| 2024/03/14 | 143,800 | 145,700 | 143,500 | 145,700 | +2,700 | +1.9% | 18,964 |
| 2024/03/13 | 143,600 | 144,800 | 141,600 | 143,000 | -100 | -0.1% | 20,732 |
| 2024/03/12 | 144,000 | 145,500 | 143,000 | 143,100 | -1,000 | -0.7% | 18,346 |
| 2024/03/11 | 141,500 | 144,200 | 141,500 | 144,100 | +2,400 | +1.7% | 20,478 |
| 2024/03/08 | 141,200 | 142,700 | 141,000 | 141,700 | -600 | -0.4% | 32,824 |
| 2024/03/07 | 146,300 | 147,300 | 142,300 | 142,300 | -3,400 | -2.3% | 40,899 |
| 2024/03/06 | 147,400 | 148,100 | 145,300 | 145,700 | -1,400 | -1% | 21,000 |
| 2024/03/05 | 150,400 | 150,700 | 147,000 | 147,100 | -3,400 | -2.3% | 22,300 |
| 2024/03/04 | 150,100 | 152,700 | 149,700 | 150,500 | +1,500 | +1% | 19,670 |
| 2024/03/01 | 150,800 | 151,100 | 148,400 | 149,000 | -900 | -0.6% | 19,234 |
| 2024/02/29 | 150,300 | 150,600 | 148,500 | 149,900 | ±0 | ±0% | 33,390 |
| 2024/02/28 | 150,000 | 150,900 | 149,100 | 149,900 | +500 | +0.3% | 20,905 |
| 2024/02/27 | 150,600 | 151,700 | 148,900 | 149,400 | -600 | -0.4% | 24,257 |
| 2024/02/26 | 150,600 | 151,700 | 149,700 | 150,000 | +1,700 | +1.1% | 21,557 |
| 2024/02/22 | 147,000 | 148,900 | 146,600 | 148,300 | +500 | +0.3% | 15,772 |
| 2024/02/21 | 147,500 | 148,800 | 146,300 | 147,800 | +1,300 | +0.9% | 17,901 |
| 2024/02/20 | 148,700 | 149,400 | 146,100 | 146,500 | -1,700 | -1.1% | 20,338 |
| 2024/02/19 | 148,600 | 150,100 | 147,500 | 148,200 | +1,100 | +0.7% | 12,003 |
| 2024/02/16 | 147,900 | 148,900 | 145,500 | 147,100 | -400 | -0.3% | 17,764 |
| 2024/02/15 | 151,800 | 152,200 | 146,800 | 147,500 | -3,200 | -2.1% | 19,359 |
| 2024/02/14 | 154,000 | 154,000 | 150,700 | 150,700 | -2,900 | -1.9% | 15,471 |
| 2024/02/13 | 152,400 | 154,100 | 151,900 | 153,600 | +2,300 | +1.5% | 14,808 |
| 2024/02/09 | 152,900 | 153,000 | 150,900 | 151,300 | -800 | -0.5% | 19,414 |
| 2024/02/08 | 153,400 | 153,900 | 152,100 | 152,100 | -900 | -0.6% | 15,279 |
| 2024/02/07 | 155,700 | 155,900 | 152,900 | 153,000 | -1,600 | -1% | 15,493 |
| 2024/02/06 | 156,200 | 156,500 | 154,600 | 154,600 | -1,700 | -1.1% | 17,693 |
| 2024/02/05 | 157,800 | 158,200 | 156,300 | 156,300 | -1,600 | -1% | 11,105 |
| 2024/02/02 | 158,600 | 159,600 | 157,800 | 157,900 | -200 | -0.1% | 11,440 |
| 2024/02/01 | 158,500 | 160,300 | 156,800 | 158,100 | -2,100 | -1.3% | 16,783 |
| 2024/01/31 | 157,800 | 160,900 | 157,500 | 160,200 | +2,000 | +1.3% | 18,832 |
| 2024/01/30 | 158,700 | 159,700 | 156,800 | 158,200 | ±0 | ±0% | 19,062 |
| 2024/01/29 | 161,000 | 161,600 | 158,200 | 158,200 | -3,400 | -2.1% | 18,084 |
| 2024/01/26 | 163,800 | 164,100 | 161,400 | 161,600 | -2,100 | -1.3% | 9,390 |
| 2024/01/25 | 166,000 | 166,100 | 162,500 | 163,700 | -2,500 | -1.5% | 12,499 |
| 2024/01/24 | 166,300 | 167,200 | 165,300 | 166,200 | -200 | -0.1% | 10,672 |
| 2024/01/23 | 168,500 | 168,500 | 166,200 | 166,400 | -2,000 | -1.2% | 9,138 |
| 2024/01/22 | 165,300 | 168,400 | 165,300 | 168,400 | +3,200 | +1.9% | 10,518 |
| 2024/01/19 | 165,000 | 165,500 | 164,500 | 165,200 | +1,300 | +0.8% | 6,883 |
| 2024/01/18 | 165,100 | 165,200 | 163,500 | 163,900 | -1,300 | -0.8% | 10,256 |
| 2024/01/17 | 165,400 | 166,000 | 164,300 | 165,200 | -600 | -0.4% | 10,398 |
| 2024/01/16 | 165,500 | 166,000 | 164,300 | 165,800 | +800 | +0.5% | 8,623 |
| 2024/01/15 | 162,200 | 165,000 | 162,200 | 165,000 | +2,100 | +1.3% | 9,818 |
| 2024/01/12 | 162,000 | 163,800 | 161,500 | 162,900 | +2,100 | +1.3% | 12,222 |
| 2024/01/11 | 162,100 | 162,600 | 160,800 | 160,800 | -900 | -0.6% | 8,881 |
| 2024/01/10 | 163,600 | 164,300 | 161,500 | 161,700 | -1,600 | -1% | 10,414 |
| 2024/01/09 | 164,500 | 164,800 | 162,600 | 163,300 | -1,000 | -0.6% | 10,561 |
| 2024/01/05 | 162,000 | 164,300 | 161,400 | 164,300 | +3,800 | +2.4% | 14,238 |
351～
400
件表示中 / 3768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
