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 |
|---|---|---|---|---|---|---|---|
| 2026/10/30 | 134,700 | 135,500 | 134,100 | 135,100 | +400 | +0.3% | 16,650 |
| 2026/10/29 | 135,400 | 135,600 | 133,600 | 134,700 | -4,900 | -3.5% | 22,865 |
| 2026/10/28 | 140,900 | 140,900 | 139,300 | 139,600 | -1,600 | -1.1% | 29,102 |
| 2026/10/27 | 141,800 | 141,800 | 140,500 | 141,200 | -600 | -0.4% | 7,924 |
| 2026/10/26 | 140,100 | 141,800 | 139,600 | 141,800 | +1,700 | +1.2% | 9,298 |
| 2026/10/23 | 139,200 | 141,200 | 139,200 | 140,100 | +1,200 | +0.9% | 11,232 |
| 2026/10/22 | 139,500 | 139,700 | 138,200 | 138,900 | -100 | -0.1% | 10,067 |
| 2026/10/21 | 138,800 | 139,500 | 138,500 | 139,000 | +600 | +0.4% | 9,244 |
| 2026/10/20 | 139,800 | 139,800 | 137,900 | 138,400 | -700 | -0.5% | 12,302 |
| 2026/10/19 | 140,400 | 141,100 | 139,100 | 139,100 | -1,300 | -0.9% | 9,709 |
| 2026/10/16 | 140,700 | 141,000 | 139,700 | 140,400 | +300 | +0.2% | 12,714 |
| 2026/10/15 | 139,000 | 140,100 | 138,500 | 140,100 | +900 | +0.6% | 15,701 |
| 2026/10/14 | 139,500 | 139,900 | 138,900 | 139,200 | -800 | -0.6% | 14,995 |
| 2026/10/13 | 139,600 | 140,400 | 139,200 | 140,000 | +600 | +0.4% | 12,937 |
| 2026/10/09 | 139,500 | 140,100 | 139,100 | 139,400 | -200 | -0.1% | 11,322 |
| 2026/10/08 | 140,500 | 140,600 | 139,300 | 139,600 | -1,200 | -0.9% | 14,131 |
| 2026/10/07 | 141,700 | 142,000 | 140,800 | 140,800 | -800 | -0.6% | 14,067 |
| 2026/10/06 | 140,400 | 141,700 | 139,800 | 141,600 | +800 | +0.6% | 11,160 |
| 2026/10/05 | 142,100 | 142,300 | 140,600 | 140,800 | -1,300 | -0.9% | 12,128 |
| 2026/10/02 | 143,100 | 143,100 | 141,500 | 142,100 | -1,000 | -0.7% | 17,361 |
| 2026/10/01 | 142,800 | 144,000 | 142,500 | 143,100 | -200 | -0.1% | 12,617 |
| 2026/09/30 | 143,000 | 144,800 | 142,900 | 143,300 | +100 | +0.1% | 11,844 |
| 2026/09/29 | 143,800 | 143,900 | 142,700 | 143,200 | -1,300 | -0.9% | 15,078 |
| 2026/09/28 | 145,400 | 145,400 | 144,200 | 144,500 | -900 | -0.6% | 9,163 |
| 2026/09/25 | 145,900 | 146,300 | 144,900 | 145,400 | -300 | -0.2% | 6,511 |
| 2026/09/24 | 144,400 | 146,200 | 143,700 | 145,700 | +2,600 | +1.8% | 12,025 |
| 2026/09/18 | 146,800 | 146,800 | 143,100 | 143,100 | -3,600 | -2.5% | 30,993 |
| 2026/09/17 | 146,100 | 146,700 | 145,900 | 146,700 | +200 | +0.1% | 4,952 |
| 2026/09/16 | 146,900 | 147,300 | 146,100 | 146,500 | -500 | -0.3% | 6,385 |
| 2026/09/15 | 146,900 | 147,400 | 146,000 | 147,000 | -100 | -0.1% | 8,427 |
| 2026/09/14 | 146,100 | 147,600 | 146,100 | 147,100 | +700 | +0.5% | 5,585 |
| 2026/09/11 | 149,800 | 149,800 | 145,900 | 146,400 | -400 | -0.3% | 20,618 |
| 2026/09/10 | 146,200 | 147,100 | 145,600 | 146,800 | +1,400 | +1% | 7,417 |
| 2026/09/09 | 145,000 | 146,100 | 144,600 | 145,400 | +200 | +0.1% | 10,253 |
| 2026/09/08 | 145,900 | 146,300 | 145,200 | 145,200 | -1,500 | -1% | 10,861 |
| 2026/09/07 | 147,200 | 147,300 | 146,500 | 146,700 | -400 | -0.3% | 7,876 |
| 2026/09/04 | 148,200 | 148,300 | 147,100 | 147,100 | -1,100 | -0.7% | 9,663 |
| 2026/09/03 | 148,900 | 149,000 | 148,200 | 148,200 | -200 | -0.1% | 6,820 |
| 2026/09/02 | 149,500 | 149,500 | 148,200 | 148,400 | -1,700 | -1.1% | 8,335 |
| 2026/09/01 | 148,900 | 150,100 | 148,600 | 150,100 | +1,100 | +0.7% | 8,101 |
| 2026/08/31 | 148,900 | 149,600 | 148,200 | 149,000 | +100 | +0.1% | 11,392 |
| 2026/08/28 | 151,000 | 151,200 | 148,900 | 148,900 | -2,400 | -1.6% | 13,361 |
| 2026/08/27 | 151,100 | 152,400 | 150,900 | 151,300 | -200 | -0.1% | 11,720 |
| 2026/08/26 | 151,800 | 152,900 | 151,300 | 151,500 | +100 | +0.1% | 6,525 |
| 2026/08/25 | 151,000 | 151,800 | 150,800 | 151,400 | +500 | +0.3% | 7,829 |
| 2026/08/24 | 150,200 | 150,900 | 149,700 | 150,900 | +1,000 | +0.7% | 6,888 |
| 2026/08/21 | 150,500 | 150,900 | 149,400 | 149,900 | -1,200 | -0.8% | 8,653 |
| 2026/08/20 | 150,700 | 151,100 | 149,800 | 151,100 | +1,400 | +0.9% | 8,391 |
| 2026/08/19 | 150,500 | 150,700 | 149,500 | 149,700 | -400 | -0.3% | 7,932 |
| 2026/08/18 | 151,900 | 151,900 | 149,900 | 150,100 | -1,300 | -0.9% | 8,565 |
1～
50
件表示中 / 4056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
