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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/16 | 148,700 | 149,300 | 147,900 | 149,200 | +1,300 | +0.9% | 6,032 |
| 2025/04/15 | 148,700 | 149,100 | 147,700 | 147,900 | -600 | -0.4% | 7,346 |
| 2025/04/14 | 147,900 | 149,500 | 147,600 | 148,500 | +600 | +0.4% | 8,801 |
| 2025/04/11 | 146,600 | 148,300 | 146,200 | 147,900 | +200 | +0.1% | 10,430 |
| 2025/04/10 | 146,000 | 149,500 | 145,100 | 147,700 | +2,300 | +1.6% | 13,042 |
| 2025/04/09 | 144,300 | 146,000 | 144,100 | 145,400 | -900 | -0.6% | 10,724 |
| 2025/04/08 | 144,000 | 147,200 | 144,000 | 146,300 | +3,200 | +2.2% | 16,540 |
| 2025/04/07 | 143,200 | 146,300 | 140,800 | 143,100 | -4,900 | -3.3% | 16,605 |
| 2025/04/04 | 146,800 | 148,300 | 146,300 | 148,000 | +1,200 | +0.8% | 12,680 |
| 2025/04/03 | 145,800 | 147,000 | 144,800 | 146,800 | -200 | -0.1% | 9,409 |
| 2025/04/02 | 149,200 | 149,800 | 145,900 | 147,000 | -1,800 | -1.2% | 17,894 |
| 2025/04/01 | 148,200 | 150,300 | 148,000 | 148,800 | +1,000 | +0.7% | 11,606 |
| 2025/03/31 | 151,000 | 151,600 | 147,800 | 147,800 | -2,000 | -1.3% | 17,685 |
| 2025/03/28 | 150,000 | 150,300 | 148,400 | 149,800 | -600 | -0.4% | 13,203 |
| 2025/03/27 | 149,500 | 150,900 | 149,500 | 150,400 | +500 | +0.3% | 9,746 |
| 2025/03/26 | 149,600 | 150,400 | 148,700 | 149,900 | +800 | +0.5% | 10,855 |
| 2025/03/25 | 150,000 | 151,000 | 148,600 | 149,100 | -900 | -0.6% | 15,209 |
| 2025/03/24 | 150,300 | 151,100 | 149,700 | 150,000 | -400 | -0.3% | 5,750 |
| 2025/03/21 | 148,200 | 151,500 | 148,100 | 150,400 | +2,200 | +1.5% | 19,984 |
| 2025/03/19 | 148,200 | 149,300 | 147,600 | 148,200 | -300 | -0.2% | 6,577 |
| 2025/03/18 | 146,800 | 148,800 | 146,400 | 148,500 | +1,700 | +1.2% | 7,429 |
| 2025/03/17 | 145,900 | 147,600 | 145,600 | 146,800 | +1,300 | +0.9% | 7,282 |
| 2025/03/14 | 145,100 | 145,800 | 144,600 | 145,500 | +300 | +0.2% | 10,342 |
| 2025/03/13 | 143,600 | 146,500 | 143,200 | 145,200 | +1,600 | +1.1% | 13,574 |
| 2025/03/12 | 142,300 | 144,800 | 142,300 | 143,600 | +1,100 | +0.8% | 15,684 |
| 2025/03/11 | 143,200 | 144,300 | 141,700 | 142,500 | -1,800 | -1.2% | 17,659 |
| 2025/03/10 | 145,900 | 147,000 | 144,300 | 144,300 | -1,100 | -0.8% | 11,167 |
| 2025/03/07 | 147,000 | 147,700 | 145,400 | 145,400 | -2,400 | -1.6% | 10,441 |
| 2025/03/06 | 147,400 | 147,900 | 146,900 | 147,800 | -200 | -0.1% | 6,890 |
| 2025/03/05 | 148,100 | 149,300 | 147,500 | 148,000 | +300 | +0.2% | 8,799 |
| 2025/03/04 | 150,000 | 150,800 | 147,700 | 147,700 | -2,500 | -1.7% | 14,517 |
| 2025/03/03 | 154,700 | 154,800 | 149,800 | 150,200 | -9,900 | -6.2% | 15,224 |
| 2025/02/28 | 152,100 | 160,100 | 151,400 | 160,100 | +8,000 | +5.3% | 31,559 |
| 2025/02/27 | 151,000 | 152,400 | 150,200 | 152,100 | +1,100 | +0.7% | 9,648 |
| 2025/02/26 | 150,900 | 151,400 | 149,600 | 151,000 | +1,200 | +0.8% | 13,423 |
| 2025/02/25 | 151,000 | 151,600 | 149,600 | 149,800 | -1,200 | -0.8% | 11,670 |
| 2025/02/21 | 150,000 | 151,300 | 149,400 | 151,000 | +1,300 | +0.9% | 9,049 |
| 2025/02/20 | 149,900 | 150,200 | 149,200 | 149,700 | -400 | -0.3% | 7,372 |
| 2025/02/19 | 150,800 | 151,700 | 149,900 | 150,100 | -700 | -0.5% | 10,461 |
| 2025/02/18 | 151,200 | 152,000 | 150,400 | 150,800 | -300 | -0.2% | 7,924 |
1～
50
件表示中 / 3691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
