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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 680,000 | 682,000 | 672,000 | 675,000 | -3,000 | -0.4% | 1,227 |
| 2022/03/04 | 684,000 | 686,000 | 674,000 | 678,000 | -8,000 | -1.2% | 1,202 |
| 2022/03/03 | 687,000 | 692,000 | 685,000 | 686,000 | +3,000 | +0.4% | 858 |
| 2022/03/02 | 682,000 | 687,000 | 676,000 | 683,000 | +2,000 | +0.3% | 949 |
| 2022/03/01 | 680,000 | 686,000 | 677,000 | 681,000 | +2,000 | +0.3% | 780 |
| 2022/02/28 | 670,000 | 680,000 | 670,000 | 679,000 | +5,000 | +0.7% | 1,339 |
| 2022/02/25 | 672,000 | 676,000 | 666,000 | 674,000 | +2,000 | +0.3% | 1,387 |
| 2022/02/24 | 675,000 | 689,000 | 665,000 | 672,000 | -3,000 | -0.4% | 2,858 |
| 2022/02/22 | 675,000 | 681,000 | 668,000 | 675,000 | -7,000 | -1% | 1,419 |
| 2022/02/21 | 683,000 | 689,000 | 680,000 | 682,000 | -2,000 | -0.3% | 547 |
| 2022/02/18 | 684,000 | 687,000 | 680,000 | 684,000 | -8,000 | -1.2% | 676 |
| 2022/02/17 | 686,000 | 695,000 | 683,000 | 692,000 | +14,000 | +2.1% | 1,064 |
| 2022/02/16 | 678,000 | 682,000 | 674,000 | 678,000 | +4,000 | +0.6% | 1,239 |
| 2022/02/15 | 669,000 | 684,000 | 665,000 | 674,000 | +8,000 | +1.2% | 1,843 |
| 2022/02/14 | 678,000 | 680,000 | 664,000 | 666,000 | -25,000 | -3.6% | 1,500 |
| 2022/02/10 | 680,000 | 692,000 | 678,000 | 691,000 | +12,000 | +1.8% | 2,005 |
| 2022/02/09 | 665,000 | 683,000 | 657,000 | 679,000 | +9,000 | +1.3% | 1,921 |
| 2022/02/08 | 678,000 | 685,000 | 666,000 | 670,000 | -5,000 | -0.7% | 1,123 |
| 2022/02/07 | 682,000 | 684,000 | 672,000 | 675,000 | -7,000 | -1% | 819 |
| 2022/02/04 | 691,000 | 696,000 | 682,000 | 682,000 | -9,000 | -1.3% | 708 |
| 2022/02/03 | 687,000 | 698,000 | 687,000 | 691,000 | +3,000 | +0.4% | 1,116 |
| 2022/02/02 | 696,000 | 696,000 | 686,000 | 688,000 | -1,000 | -0.1% | 854 |
| 2022/02/01 | 706,000 | 707,000 | 686,000 | 689,000 | -7,000 | -1% | 1,889 |
| 2022/01/31 | 698,000 | 704,000 | 691,000 | 696,000 | +8,000 | +1.2% | 1,947 |
| 2022/01/28 | 678,000 | 690,000 | 671,000 | 688,000 | +6,000 | +0.9% | 1,786 |
| 2022/01/27 | 664,000 | 683,000 | 659,000 | 682,000 | +20,000 | +3% | 2,164 |
| 2022/01/26 | 655,000 | 667,000 | 650,000 | 662,000 | +8,000 | +1.2% | 1,197 |
| 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 |
851～
900
件表示中 / 3769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
