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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 152,000 | 153,800 | 152,000 | 153,200 | -4,500 | -2.9% | 26,656 |
| 2024/04/25 | 157,000 | 158,800 | 156,900 | 157,700 | -100 | -0.1% | 44,811 |
| 2024/04/24 | 158,900 | 158,900 | 157,400 | 157,800 | -500 | -0.3% | 10,954 |
| 2024/04/23 | 159,800 | 159,900 | 158,000 | 158,300 | -1,100 | -0.7% | 20,766 |
| 2024/04/22 | 155,100 | 159,400 | 155,000 | 159,400 | +5,200 | +3.4% | 21,913 |
| 2024/04/19 | 155,700 | 156,600 | 153,300 | 154,200 | -2,200 | -1.4% | 19,752 |
| 2024/04/18 | 156,200 | 157,700 | 156,000 | 156,400 | -200 | -0.1% | 19,948 |
| 2024/04/17 | 157,300 | 159,400 | 156,400 | 156,600 | -600 | -0.4% | 17,883 |
| 2024/04/16 | 156,300 | 158,200 | 155,800 | 157,200 | +200 | +0.1% | 21,237 |
| 2024/04/15 | 156,000 | 158,200 | 156,000 | 157,000 | +1,000 | +0.6% | 17,913 |
| 2024/04/12 | 157,200 | 157,700 | 155,500 | 156,000 | -1,200 | -0.8% | 21,293 |
| 2024/04/11 | 155,900 | 157,900 | 155,200 | 157,200 | +1,300 | +0.8% | 22,834 |
| 2024/04/10 | 157,200 | 158,400 | 155,600 | 155,900 | -1,300 | -0.8% | 20,586 |
| 2024/04/09 | 158,200 | 159,800 | 157,200 | 157,200 | +1,100 | +0.7% | 24,998 |
| 2024/04/08 | 153,700 | 156,700 | 153,600 | 156,100 | +2,400 | +1.6% | 23,125 |
| 2024/04/05 | 156,000 | 156,000 | 152,500 | 153,700 | -1,500 | -1% | 23,265 |
| 2024/04/04 | 156,100 | 156,700 | 154,700 | 155,200 | -600 | -0.4% | 17,731 |
| 2024/04/03 | 159,300 | 159,700 | 155,400 | 155,800 | -3,000 | -1.9% | 31,416 |
| 2024/04/02 | 158,600 | 159,600 | 157,700 | 158,800 | +300 | +0.2% | 19,165 |
| 2024/04/01 | 159,400 | 161,000 | 158,400 | 158,500 | -200 | -0.1% | 12,276 |
| 2024/03/29 | 161,000 | 161,000 | 158,400 | 158,700 | -2,200 | -1.4% | 20,476 |
| 2024/03/28 | 159,400 | 160,900 | 158,700 | 160,900 | +1,500 | +0.9% | 24,592 |
| 2024/03/27 | 159,600 | 160,300 | 158,300 | 159,400 | ±0 | ±0% | 22,560 |
| 2024/03/26 | 159,500 | 160,400 | 158,300 | 159,400 | -100 | -0.1% | 29,036 |
| 2024/03/25 | 156,500 | 160,000 | 156,400 | 159,500 | +4,300 | +2.8% | 26,892 |
| 2024/03/22 | 154,300 | 155,200 | 152,800 | 155,200 | +1,200 | +0.8% | 20,679 |
| 2024/03/21 | 154,000 | 154,300 | 151,600 | 154,000 | +1,500 | +1% | 28,198 |
| 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 |
1～
50
件表示中 / 3445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
