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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 2010/07/16 | 284,900 | 288,400 | 279,900 | 281,500 | -1,100 | -0.4% | 2,330 |
| 2010/07/15 | 280,100 | 284,900 | 275,100 | 282,600 | -900 | -0.3% | 1,070 |
| 2010/07/14 | 279,000 | 287,000 | 278,200 | 283,500 | +9,500 | +3.5% | 1,385 |
| 2010/07/13 | 266,700 | 275,500 | 265,000 | 274,000 | +13,200 | +5.1% | 1,046 |
| 2010/07/12 | 257,300 | 265,800 | 255,300 | 260,800 | +3,500 | +1.4% | 566 |
| 2010/07/09 | 254,600 | 258,500 | 250,000 | 257,300 | +4,100 | +1.6% | 406 |
| 2010/07/08 | 255,800 | 259,500 | 251,000 | 253,200 | -1,800 | -0.7% | 481 |
| 2010/07/07 | 253,600 | 256,300 | 250,700 | 255,000 | -1,200 | -0.5% | 534 |
| 2010/07/06 | 261,800 | 261,800 | 255,000 | 256,200 | -5,600 | -2.1% | 519 |
| 2010/07/05 | 257,100 | 264,000 | 256,000 | 261,800 | +2,600 | +1% | 716 |
| 2010/07/02 | 256,100 | 263,000 | 255,700 | 259,200 | +3,300 | +1.3% | 475 |
| 2010/07/01 | 246,000 | 263,800 | 242,500 | 255,900 | +7,800 | +3.1% | 1,134 |
| 2010/06/30 | 244,200 | 249,800 | 239,100 | 248,100 | -1,100 | -0.4% | 1,192 |
| 2010/06/29 | 254,700 | 254,900 | 249,100 | 249,200 | -5,500 | -2.2% | 651 |
| 2010/06/28 | 267,100 | 267,100 | 253,000 | 254,700 | -8,100 | -3.1% | 959 |
3351～
3400
件表示中 / 3458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
