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 |
|---|---|---|---|---|---|---|---|
| 2026/07/07 | 158,400 | 158,900 | 156,900 | 156,900 | -700 | -0.4% | 11,179 |
| 2026/07/06 | 157,300 | 159,600 | 157,000 | 157,600 | +300 | +0.2% | 10,597 |
| 2026/07/03 | 155,100 | 158,300 | 154,900 | 157,300 | +3,000 | +1.9% | 11,957 |
| 2026/07/02 | 154,500 | 154,800 | 153,700 | 154,300 | +1,500 | +1% | 12,794 |
| 2026/07/01 | 154,900 | 154,900 | 152,500 | 152,800 | -2,100 | -1.4% | 13,509 |
| 2026/06/30 | 156,000 | 156,800 | 154,900 | 154,900 | -900 | -0.6% | 16,121 |
| 2026/06/29 | 156,100 | 156,300 | 155,100 | 155,800 | -300 | -0.2% | 16,287 |
| 2026/06/26 | 154,400 | 156,300 | 154,200 | 156,100 | +1,900 | +1.2% | 13,413 |
| 2026/06/25 | 153,800 | 155,500 | 152,500 | 154,200 | +1,000 | +0.7% | 18,250 |
| 2026/06/24 | 152,500 | 153,200 | 151,100 | 153,200 | +1,100 | +0.7% | 11,878 |
| 2026/06/23 | 151,400 | 152,200 | 150,500 | 152,100 | +1,400 | +0.9% | 15,770 |
| 2026/06/22 | 152,600 | 152,800 | 149,900 | 150,700 | -3,100 | -2% | 12,786 |
| 2026/06/19 | 152,000 | 153,800 | 151,400 | 153,800 | +1,800 | +1.2% | 16,893 |
| 2026/06/18 | 154,300 | 154,400 | 150,600 | 152,000 | -3,400 | -2.2% | 20,849 |
| 2026/06/17 | 156,400 | 156,600 | 154,600 | 155,400 | -200 | -0.1% | 7,391 |
| 2026/06/16 | 156,300 | 157,400 | 154,300 | 155,600 | -1,800 | -1.1% | 18,852 |
| 2026/06/15 | 158,000 | 158,800 | 156,500 | 157,400 | -200 | -0.1% | 13,455 |
| 2026/06/12 | 156,900 | 158,600 | 155,300 | 157,600 | +1,700 | +1.1% | 22,422 |
| 2026/06/11 | 156,000 | 157,100 | 154,900 | 155,900 | -300 | -0.2% | 11,398 |
| 2026/06/10 | 154,900 | 156,200 | 154,200 | 156,200 | +1,500 | +1% | 11,573 |
| 2026/06/09 | 156,000 | 156,000 | 153,200 | 154,700 | -200 | -0.1% | 8,942 |
| 2026/06/08 | 153,000 | 155,000 | 152,300 | 154,900 | +300 | +0.2% | 8,630 |
| 2026/06/05 | 154,700 | 155,600 | 153,400 | 154,600 | +600 | +0.4% | 11,743 |
| 2026/06/04 | 155,600 | 156,100 | 154,000 | 154,000 | -2,400 | -1.5% | 9,784 |
| 2026/06/03 | 154,400 | 156,900 | 154,000 | 156,400 | +2,000 | +1.3% | 13,260 |
| 2026/06/02 | 155,300 | 155,700 | 153,100 | 154,400 | -1,800 | -1.2% | 12,999 |
| 2026/06/01 | 158,900 | 158,900 | 155,800 | 156,200 | -2,800 | -1.8% | 11,362 |
| 2026/05/29 | 158,200 | 160,100 | 157,000 | 159,000 | +1,600 | +1% | 17,718 |
| 2026/05/28 | 156,800 | 157,700 | 156,200 | 157,400 | -700 | -0.4% | 15,087 |
| 2026/05/27 | 156,800 | 158,100 | 155,900 | 158,100 | +1,600 | +1% | 12,887 |
| 2026/05/26 | 156,500 | 157,100 | 155,600 | 156,500 | -200 | -0.1% | 10,510 |
| 2026/05/25 | 156,700 | 157,800 | 156,500 | 156,700 | -400 | -0.3% | 7,669 |
| 2026/05/22 | 159,200 | 159,200 | 156,800 | 157,100 | -2,200 | -1.4% | 9,258 |
| 2026/05/21 | 159,600 | 159,900 | 158,100 | 159,300 | +1,800 | +1.1% | 10,889 |
| 2026/05/20 | 160,200 | 160,400 | 157,200 | 157,500 | -2,400 | -1.5% | 11,351 |
| 2026/05/19 | 157,900 | 159,900 | 157,400 | 159,900 | +2,000 | +1.3% | 9,177 |
| 2026/05/18 | 160,200 | 160,200 | 156,700 | 157,900 | -2,100 | -1.3% | 9,906 |
| 2026/05/15 | 159,000 | 160,200 | 158,500 | 160,000 | +1,000 | +0.6% | 10,882 |
| 2026/05/14 | 159,000 | 159,300 | 158,000 | 159,000 | +200 | +0.1% | 10,018 |
| 2026/05/13 | 159,000 | 159,100 | 157,600 | 158,800 | -900 | -0.6% | 10,154 |
| 2026/05/12 | 160,800 | 160,900 | 158,700 | 159,700 | -800 | -0.5% | 9,645 |
| 2026/05/11 | 161,000 | 161,700 | 160,000 | 160,500 | -200 | -0.1% | 8,417 |
| 2026/05/08 | 162,500 | 162,500 | 160,700 | 160,700 | -1,600 | -1% | 11,684 |
| 2026/05/07 | 164,500 | 164,500 | 161,400 | 162,300 | +200 | +0.1% | 12,502 |
| 2026/05/01 | 162,600 | 162,900 | 161,200 | 162,100 | -900 | -0.6% | 9,912 |
| 2026/04/30 | 161,500 | 163,000 | 160,700 | 163,000 | +1,800 | +1.1% | 15,957 |
| 2026/04/28 | 162,800 | 162,800 | 161,100 | 161,200 | -5,100 | -3.1% | 16,202 |
| 2026/04/27 | 165,900 | 166,700 | 165,200 | 166,300 | +200 | +0.1% | 29,597 |
| 2026/04/24 | 166,000 | 166,500 | 165,600 | 166,100 | +500 | +0.3% | 7,646 |
| 2026/04/23 | 165,600 | 165,800 | 164,000 | 165,600 | ±0 | ±0% | 8,574 |
1～
50
件表示中 / 3979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
