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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/04 | 162,000 | 162,200 | 160,100 | 160,500 | -300 | -0.2% | 10,649 |
| 2023/12/29 | 157,800 | 160,800 | 157,700 | 160,800 | +3,200 | +2% | 9,415 |
| 2023/12/28 | 157,200 | 158,500 | 156,200 | 157,600 | +1,400 | +0.9% | 10,298 |
| 2023/12/27 | 156,000 | 156,200 | 154,900 | 156,200 | +1,200 | +0.8% | 11,511 |
| 2023/12/26 | 156,300 | 156,600 | 154,700 | 155,000 | -600 | -0.4% | 9,114 |
| 2023/12/25 | 157,400 | 158,200 | 155,100 | 155,600 | -2,500 | -1.6% | 8,026 |
| 2023/12/22 | 159,300 | 159,800 | 157,200 | 158,100 | -400 | -0.3% | 8,465 |
| 2023/12/21 | 159,300 | 160,500 | 158,200 | 158,500 | -2,100 | -1.3% | 9,968 |
| 2023/12/20 | 159,600 | 161,300 | 159,300 | 160,600 | +1,000 | +0.6% | 12,714 |
| 2023/12/19 | 158,500 | 160,000 | 156,800 | 159,600 | +2,800 | +1.8% | 20,026 |
| 2023/12/18 | 158,200 | 158,600 | 156,100 | 156,800 | -1,200 | -0.8% | 12,065 |
| 2023/12/15 | 158,900 | 159,000 | 156,800 | 158,000 | +800 | +0.5% | 19,179 |
| 2023/12/14 | 159,300 | 160,100 | 156,700 | 157,200 | -2,200 | -1.4% | 11,623 |
| 2023/12/13 | 159,900 | 160,600 | 157,800 | 159,400 | -400 | -0.3% | 10,916 |
| 2023/12/12 | 162,100 | 162,100 | 158,800 | 159,800 | -1,700 | -1.1% | 16,477 |
| 2023/12/11 | 162,100 | 163,000 | 160,900 | 161,500 | -1,300 | -0.8% | 10,256 |
| 2023/12/08 | 165,400 | 165,500 | 161,600 | 162,800 | -2,400 | -1.5% | 20,197 |
51～
100
件表示中 / 3451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
