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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 156,700 | 157,100 | 155,700 | 156,100 | -800 | -0.5% | 8,239 |
| 2025/06/27 | 157,700 | 157,800 | 156,300 | 156,900 | -800 | -0.5% | 6,841 |
| 2025/06/26 | 158,500 | 158,500 | 155,800 | 157,700 | -400 | -0.3% | 7,960 |
| 2025/06/25 | 158,800 | 159,300 | 158,100 | 158,100 | -200 | -0.1% | 8,077 |
| 2025/06/24 | 157,500 | 158,300 | 157,400 | 158,300 | +1,000 | +0.6% | 8,481 |
| 2025/06/23 | 156,200 | 157,500 | 155,700 | 157,300 | +2,200 | +1.4% | 7,691 |
| 2025/06/20 | 154,700 | 156,000 | 154,400 | 155,100 | -500 | -0.3% | 31,117 |
| 2025/06/19 | 155,300 | 155,600 | 154,700 | 155,600 | ±0 | ±0% | 7,747 |
| 2025/06/18 | 156,000 | 156,800 | 154,700 | 155,600 | -2,000 | -1.3% | 9,054 |
| 2025/06/17 | 155,600 | 157,600 | 154,000 | 157,600 | +1,200 | +0.8% | 12,245 |
| 2025/06/16 | 155,500 | 157,900 | 155,100 | 156,400 | +900 | +0.6% | 11,392 |
| 2025/06/13 | 152,600 | 156,000 | 152,600 | 155,500 | +1,100 | +0.7% | 20,859 |
| 2025/06/12 | 153,200 | 154,500 | 152,700 | 154,400 | +900 | +0.6% | 11,138 |
| 2025/06/11 | 152,800 | 154,000 | 152,300 | 153,500 | +1,000 | +0.7% | 6,317 |
| 2025/06/10 | 152,500 | 153,100 | 152,200 | 152,500 | ±0 | ±0% | 6,194 |
| 2025/06/09 | 153,100 | 153,400 | 152,200 | 152,500 | -900 | -0.6% | 5,846 |
| 2025/06/06 | 153,100 | 153,400 | 152,700 | 153,400 | +500 | +0.3% | 3,932 |
| 2025/06/05 | 151,700 | 153,000 | 151,300 | 152,900 | +1,500 | +1% | 8,524 |
| 2025/06/04 | 151,900 | 152,500 | 151,400 | 151,400 | -700 | -0.5% | 3,541 |
| 2025/06/03 | 151,800 | 152,500 | 150,800 | 152,100 | +300 | +0.2% | 6,478 |
| 2025/06/02 | 152,400 | 152,400 | 150,900 | 151,800 | +100 | +0.1% | 5,985 |
| 2025/05/30 | 151,700 | 152,600 | 151,400 | 151,700 | +500 | +0.3% | 11,452 |
| 2025/05/29 | 152,800 | 152,800 | 150,600 | 151,200 | -500 | -0.3% | 16,889 |
| 2025/05/28 | 150,700 | 151,900 | 150,500 | 151,700 | +1,600 | +1.1% | 6,816 |
| 2025/05/27 | 150,000 | 150,700 | 149,700 | 150,100 | +600 | +0.4% | 5,537 |
| 2025/05/26 | 149,400 | 150,000 | 149,100 | 149,500 | +1,200 | +0.8% | 4,112 |
| 2025/05/23 | 148,000 | 149,000 | 147,900 | 148,300 | +300 | +0.2% | 5,366 |
| 2025/05/22 | 147,700 | 148,300 | 147,200 | 148,000 | +300 | +0.2% | 5,942 |
| 2025/05/21 | 148,300 | 148,400 | 147,000 | 147,700 | -300 | -0.2% | 8,226 |
| 2025/05/20 | 148,500 | 148,500 | 147,700 | 148,000 | ±0 | ±0% | 8,240 |
| 2025/05/19 | 147,700 | 148,700 | 147,000 | 148,000 | -900 | -0.6% | 8,799 |
| 2025/05/16 | 149,100 | 149,300 | 148,000 | 148,900 | -300 | -0.2% | 8,323 |
| 2025/05/15 | 148,800 | 149,300 | 148,100 | 149,200 | +400 | +0.3% | 8,217 |
| 2025/05/14 | 148,600 | 149,100 | 147,700 | 148,800 | -100 | -0.1% | 6,833 |
| 2025/05/13 | 150,100 | 150,400 | 147,200 | 148,900 | -1,600 | -1.1% | 13,034 |
| 2025/05/12 | 149,600 | 150,500 | 149,100 | 150,500 | +1,200 | +0.8% | 6,624 |
| 2025/05/09 | 147,800 | 149,300 | 147,700 | 149,300 | +900 | +0.6% | 11,121 |
| 2025/05/08 | 149,200 | 149,500 | 148,200 | 148,400 | -1,800 | -1.2% | 10,902 |
| 2025/05/07 | 151,200 | 151,400 | 149,600 | 150,200 | -1,400 | -0.9% | 9,654 |
| 2025/05/02 | 149,900 | 151,900 | 149,700 | 151,600 | +1,700 | +1.1% | 9,774 |
| 2025/05/01 | 147,700 | 150,300 | 147,200 | 149,900 | +1,300 | +0.9% | 8,638 |
| 2025/04/30 | 146,800 | 149,300 | 146,500 | 148,600 | +2,100 | +1.4% | 13,015 |
| 2025/04/28 | 145,700 | 147,000 | 145,500 | 146,500 | -3,100 | -2.1% | 13,957 |
| 2025/04/25 | 148,800 | 150,800 | 148,800 | 149,600 | +400 | +0.3% | 29,284 |
| 2025/04/24 | 151,000 | 151,000 | 149,200 | 149,200 | -1,500 | -1% | 7,950 |
| 2025/04/23 | 151,000 | 151,500 | 150,100 | 150,700 | -100 | -0.1% | 9,293 |
| 2025/04/22 | 150,100 | 151,100 | 149,900 | 150,800 | +900 | +0.6% | 6,085 |
| 2025/04/21 | 149,700 | 150,300 | 149,200 | 149,900 | -100 | -0.1% | 6,002 |
| 2025/04/18 | 149,700 | 150,500 | 149,000 | 150,000 | +700 | +0.5% | 6,809 |
| 2025/04/17 | 149,600 | 150,200 | 149,000 | 149,300 | +100 | +0.1% | 8,047 |
1～
50
件表示中 / 3731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
