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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 807,000 | 814,000 | 798,000 | 814,000 | +7,000 | +0.9% | 1,535 |
| 2021/08/27 | 790,000 | 807,000 | 787,000 | 807,000 | +19,000 | +2.4% | 1,876 |
| 2021/08/26 | 775,000 | 788,000 | 774,000 | 788,000 | +16,000 | +2.1% | 1,350 |
| 2021/08/25 | 771,000 | 780,000 | 770,000 | 772,000 | +1,000 | +0.1% | 940 |
| 2021/08/24 | 771,000 | 778,000 | 769,000 | 771,000 | +3,000 | +0.4% | 1,100 |
| 2021/08/23 | 780,000 | 784,000 | 768,000 | 768,000 | -16,000 | -2% | 1,281 |
| 2021/08/20 | 788,000 | 794,000 | 778,000 | 784,000 | -8,000 | -1% | 935 |
| 2021/08/19 | 791,000 | 792,000 | 786,000 | 792,000 | -3,000 | -0.4% | 979 |
| 2021/08/18 | 786,000 | 796,000 | 786,000 | 795,000 | +9,000 | +1.1% | 772 |
| 2021/08/17 | 780,000 | 790,000 | 780,000 | 786,000 | +3,000 | +0.4% | 832 |
| 2021/08/16 | 778,000 | 783,000 | 775,000 | 783,000 | +2,000 | +0.3% | 752 |
| 2021/08/13 | 784,000 | 786,000 | 777,000 | 781,000 | -1,000 | -0.1% | 590 |
| 2021/08/12 | 781,000 | 783,000 | 776,000 | 782,000 | +2,000 | +0.3% | 609 |
| 2021/08/11 | 774,000 | 784,000 | 773,000 | 780,000 | +12,000 | +1.6% | 854 |
| 2021/08/10 | 774,000 | 782,000 | 768,000 | 768,000 | -3,000 | -0.4% | 857 |
| 2021/08/06 | 788,000 | 791,000 | 771,000 | 771,000 | -17,000 | -2.2% | 1,043 |
| 2021/08/05 | 779,000 | 796,000 | 779,000 | 788,000 | +9,000 | +1.2% | 1,266 |
| 2021/08/04 | 778,000 | 784,000 | 777,000 | 779,000 | +2,000 | +0.3% | 1,302 |
| 2021/08/03 | 794,000 | 795,000 | 777,000 | 777,000 | -18,000 | -2.3% | 1,154 |
| 2021/08/02 | 807,000 | 807,000 | 795,000 | 795,000 | -12,000 | -1.5% | 1,285 |
| 2021/07/30 | 804,000 | 809,000 | 796,000 | 807,000 | +9,000 | +1.1% | 2,059 |
| 2021/07/29 | 797,000 | 803,000 | 789,000 | 798,000 | +1,000 | +0.1% | 2,065 |
| 2021/07/28 | 783,000 | 799,000 | 783,000 | 797,000 | +8,000 | +1% | 1,278 |
| 2021/07/27 | 786,000 | 789,000 | 782,000 | 789,000 | +3,000 | +0.4% | 1,067 |
| 2021/07/26 | 794,000 | 795,000 | 783,000 | 786,000 | +7,000 | +0.9% | 1,363 |
| 2021/07/21 | 773,000 | 781,000 | 773,000 | 779,000 | +7,000 | +0.9% | 1,101 |
| 2021/07/20 | 771,000 | 775,000 | 764,000 | 772,000 | -3,000 | -0.4% | 1,420 |
| 2021/07/19 | 782,000 | 785,000 | 772,000 | 775,000 | -9,000 | -1.1% | 596 |
| 2021/07/16 | 782,000 | 789,000 | 782,000 | 784,000 | +2,000 | +0.3% | 1,022 |
| 2021/07/15 | 789,000 | 790,000 | 782,000 | 782,000 | -8,000 | -1% | 883 |
| 2021/07/14 | 788,000 | 791,000 | 782,000 | 790,000 | +3,000 | +0.4% | 1,089 |
| 2021/07/13 | 797,000 | 797,000 | 785,000 | 787,000 | -8,000 | -1% | 1,222 |
| 2021/07/12 | 798,000 | 799,000 | 789,000 | 795,000 | +1,000 | +0.1% | 1,319 |
| 2021/07/09 | 791,000 | 796,000 | 778,000 | 794,000 | +4,000 | +0.5% | 1,960 |
| 2021/07/08 | 793,000 | 802,000 | 790,000 | 790,000 | -6,000 | -0.8% | 1,911 |
| 2021/07/07 | 802,000 | 806,000 | 792,000 | 796,000 | -8,000 | -1% | 1,462 |
| 2021/07/06 | 803,000 | 808,000 | 798,000 | 804,000 | +2,000 | +0.2% | 1,554 |
| 2021/07/05 | 797,000 | 803,000 | 794,000 | 802,000 | +3,000 | +0.4% | 940 |
| 2021/07/02 | 786,000 | 800,000 | 785,000 | 799,000 | +16,000 | +2% | 1,356 |
| 2021/07/01 | 788,000 | 789,000 | 782,000 | 783,000 | ±0 | ±0% | 2,072 |
| 2021/06/30 | 792,000 | 795,000 | 783,000 | 783,000 | -12,000 | -1.5% | 1,332 |
| 2021/06/29 | 783,000 | 795,000 | 782,000 | 795,000 | +12,000 | +1.5% | 1,830 |
| 2021/06/28 | 785,000 | 787,000 | 781,000 | 783,000 | +1,000 | +0.1% | 1,384 |
| 2021/06/25 | 781,000 | 784,000 | 779,000 | 782,000 | +1,000 | +0.1% | 905 |
| 2021/06/24 | 780,000 | 782,000 | 777,000 | 781,000 | +4,000 | +0.5% | 1,733 |
| 2021/06/23 | 782,000 | 784,000 | 775,000 | 777,000 | -3,000 | -0.4% | 1,429 |
| 2021/06/22 | 772,000 | 783,000 | 768,000 | 780,000 | +9,000 | +1.2% | 2,899 |
| 2021/06/21 | 763,000 | 776,000 | 762,000 | 771,000 | +2,000 | +0.3% | 1,581 |
| 2021/06/18 | 776,000 | 777,000 | 759,000 | 769,000 | -10,000 | -1.3% | 7,358 |
| 2021/06/17 | 793,000 | 795,000 | 779,000 | 779,000 | -15,000 | -1.9% | 2,228 |
901～
950
件表示中 / 3693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
