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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 661,000 | 662,000 | 645,000 | 654,000 | -6,000 | -0.9% | 1,632 |
| 2022/01/24 | 662,000 | 667,000 | 649,000 | 660,000 | -2,000 | -0.3% | 1,932 |
| 2022/01/21 | 644,000 | 665,000 | 628,000 | 662,000 | +8,000 | +1.2% | 3,451 |
| 2022/01/20 | 680,000 | 682,000 | 654,000 | 654,000 | -21,000 | -3.1% | 3,578 |
| 2022/01/19 | 705,000 | 707,000 | 672,000 | 675,000 | -34,000 | -4.8% | 2,654 |
| 2022/01/18 | 712,000 | 716,000 | 705,000 | 709,000 | -6,000 | -0.8% | 1,332 |
| 2022/01/17 | 717,000 | 722,000 | 712,000 | 715,000 | -2,000 | -0.3% | 869 |
| 2022/01/14 | 720,000 | 722,000 | 715,000 | 717,000 | -2,000 | -0.3% | 1,583 |
| 2022/01/13 | 725,000 | 726,000 | 716,000 | 719,000 | +10,000 | +1.4% | 2,276 |
| 2022/01/12 | 708,000 | 714,000 | 705,000 | 709,000 | +5,000 | +0.7% | 1,009 |
| 2022/01/11 | 718,000 | 722,000 | 704,000 | 704,000 | -3,000 | -0.4% | 860 |
| 2022/01/07 | 705,000 | 714,000 | 702,000 | 707,000 | +3,000 | +0.4% | 1,287 |
| 2022/01/06 | 708,000 | 713,000 | 696,000 | 704,000 | -4,000 | -0.6% | 1,509 |
| 2022/01/05 | 721,000 | 726,000 | 708,000 | 708,000 | -9,000 | -1.3% | 1,279 |
| 2022/01/04 | 711,000 | 720,000 | 707,000 | 717,000 | +6,000 | +0.8% | 748 |
| 2021/12/30 | 719,000 | 719,000 | 708,000 | 711,000 | -10,000 | -1.4% | 1,013 |
| 2021/12/29 | 703,000 | 722,000 | 702,000 | 721,000 | +19,000 | +2.7% | 1,613 |
| 2021/12/28 | 703,000 | 705,000 | 698,000 | 702,000 | +11,000 | +1.6% | 1,014 |
| 2021/12/27 | 697,000 | 697,000 | 690,000 | 691,000 | -4,000 | -0.6% | 589 |
| 2021/12/24 | 696,000 | 698,000 | 693,000 | 695,000 | +6,000 | +0.9% | 660 |
| 2021/12/23 | 683,000 | 694,000 | 681,000 | 689,000 | +8,000 | +1.2% | 1,124 |
| 2021/12/22 | 679,000 | 681,000 | 671,000 | 681,000 | +1,000 | +0.1% | 1,414 |
| 2021/12/21 | 688,000 | 688,000 | 677,000 | 680,000 | -13,000 | -1.9% | 1,654 |
| 2021/12/20 | 715,000 | 716,000 | 690,000 | 693,000 | -31,000 | -4.3% | 1,988 |
| 2021/12/17 | 705,000 | 724,000 | 701,000 | 724,000 | +19,000 | +2.7% | 3,488 |
| 2021/12/16 | 698,000 | 709,000 | 697,000 | 705,000 | +10,000 | +1.4% | 1,303 |
| 2021/12/15 | 694,000 | 697,000 | 689,000 | 695,000 | +3,000 | +0.4% | 792 |
| 2021/12/14 | 698,000 | 700,000 | 690,000 | 692,000 | -4,000 | -0.6% | 1,342 |
| 2021/12/13 | 703,000 | 704,000 | 694,000 | 696,000 | -5,000 | -0.7% | 1,167 |
| 2021/12/10 | 702,000 | 702,000 | 693,000 | 701,000 | ±0 | ±0% | 2,061 |
| 2021/12/09 | 693,000 | 704,000 | 690,000 | 701,000 | +3,000 | +0.4% | 2,706 |
| 2021/12/08 | 692,000 | 701,000 | 692,000 | 698,000 | +7,000 | +1% | 2,644 |
| 2021/12/07 | 699,000 | 707,000 | 686,000 | 691,000 | -8,000 | -1.1% | 2,872 |
| 2021/12/06 | 696,000 | 701,000 | 691,000 | 699,000 | +6,000 | +0.9% | 1,144 |
| 2021/12/03 | 689,000 | 698,000 | 689,000 | 693,000 | +11,000 | +1.6% | 2,126 |
| 2021/12/02 | 691,000 | 699,000 | 682,000 | 682,000 | -9,000 | -1.3% | 2,939 |
| 2021/12/01 | 692,000 | 701,000 | 689,000 | 691,000 | +2,000 | +0.3% | 2,991 |
| 2021/11/30 | 707,000 | 716,000 | 689,000 | 689,000 | -11,000 | -1.6% | 3,765 |
| 2021/11/29 | 710,000 | 710,000 | 694,000 | 700,000 | -11,000 | -1.5% | 2,089 |
| 2021/11/26 | 719,000 | 720,000 | 706,000 | 711,000 | -9,000 | -1.3% | 1,660 |
| 2021/11/25 | 721,000 | 725,000 | 715,000 | 720,000 | +5,000 | +0.7% | 829 |
| 2021/11/24 | 709,000 | 721,000 | 709,000 | 715,000 | +8,000 | +1.1% | 1,936 |
| 2021/11/22 | 712,000 | 718,000 | 707,000 | 707,000 | -4,000 | -0.6% | 973 |
| 2021/11/19 | 710,000 | 711,000 | 705,000 | 711,000 | +2,000 | +0.3% | 1,052 |
| 2021/11/18 | 719,000 | 719,000 | 702,000 | 709,000 | -8,000 | -1.1% | 2,263 |
| 2021/11/17 | 712,000 | 723,000 | 712,000 | 717,000 | +1,000 | +0.1% | 1,473 |
| 2021/11/16 | 710,000 | 718,000 | 709,000 | 716,000 | +6,000 | +0.8% | 1,178 |
| 2021/11/15 | 710,000 | 712,000 | 707,000 | 710,000 | ±0 | ±0% | 839 |
| 2021/11/12 | 712,000 | 713,000 | 707,000 | 710,000 | +1,000 | +0.1% | 863 |
| 2021/11/11 | 709,000 | 715,000 | 705,000 | 709,000 | ±0 | ±0% | 658 |
801～
850
件表示中 / 3692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
