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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 145,500 | 147,600 | 145,200 | 147,000 | +1,700 | +1.2% | 8,624 |
| 2024/11/15 | 145,000 | 145,700 | 144,500 | 145,300 | +700 | +0.5% | 6,703 |
| 2024/11/14 | 146,500 | 146,600 | 144,200 | 144,600 | -1,600 | -1.1% | 7,164 |
| 2024/11/13 | 146,300 | 147,700 | 145,900 | 146,200 | -900 | -0.6% | 6,434 |
| 2024/11/12 | 146,700 | 147,800 | 146,300 | 147,100 | +400 | +0.3% | 5,870 |
| 2024/11/11 | 147,200 | 147,500 | 146,100 | 146,700 | +100 | +0.1% | 9,390 |
| 2024/11/08 | 146,200 | 147,600 | 145,800 | 146,600 | +100 | +0.1% | 9,592 |
| 2024/11/07 | 146,900 | 147,400 | 146,000 | 146,500 | +500 | +0.3% | 7,302 |
| 2024/11/06 | 146,000 | 147,400 | 145,400 | 146,000 | +1,300 | +0.9% | 9,635 |
| 2024/11/05 | 145,900 | 146,100 | 144,400 | 144,700 | -400 | -0.3% | 7,778 |
| 2024/11/01 | 144,600 | 146,100 | 144,400 | 145,100 | ±0 | ±0% | 8,123 |
| 2024/10/31 | 145,800 | 146,200 | 144,000 | 145,100 | -600 | -0.4% | 11,855 |
| 2024/10/30 | 144,100 | 146,900 | 144,000 | 145,700 | -1,700 | -1.2% | 17,892 |
| 2024/10/29 | 147,200 | 148,300 | 147,100 | 147,400 | -700 | -0.5% | 29,217 |
| 2024/10/28 | 147,400 | 148,600 | 146,600 | 148,100 | +300 | +0.2% | 7,233 |
| 2024/10/25 | 147,500 | 148,200 | 147,200 | 147,800 | +100 | +0.1% | 6,983 |
| 2024/10/24 | 148,300 | 149,200 | 147,700 | 147,700 | -2,000 | -1.3% | 9,049 |
| 2024/10/23 | 148,500 | 149,900 | 148,100 | 149,700 | +1,200 | +0.8% | 8,902 |
| 2024/10/22 | 148,300 | 148,900 | 147,700 | 148,500 | -700 | -0.5% | 9,664 |
| 2024/10/21 | 151,000 | 151,300 | 148,900 | 149,200 | -1,700 | -1.1% | 8,281 |
| 2024/10/18 | 150,000 | 151,200 | 149,700 | 150,900 | +1,200 | +0.8% | 8,403 |
| 2024/10/17 | 149,700 | 150,400 | 149,200 | 149,700 | +500 | +0.3% | 8,347 |
| 2024/10/16 | 149,500 | 149,800 | 148,300 | 149,200 | ±0 | ±0% | 8,137 |
| 2024/10/15 | 150,800 | 150,800 | 149,100 | 149,200 | -900 | -0.6% | 8,062 |
| 2024/10/11 | 150,100 | 150,700 | 149,400 | 150,100 | ±0 | ±0% | 7,254 |
| 2024/10/10 | 150,000 | 150,400 | 149,200 | 150,100 | +500 | +0.3% | 8,439 |
| 2024/10/09 | 148,700 | 150,000 | 148,700 | 149,600 | +800 | +0.5% | 6,713 |
| 2024/10/08 | 148,600 | 149,600 | 148,400 | 148,800 | -600 | -0.4% | 7,467 |
| 2024/10/07 | 150,600 | 151,000 | 148,700 | 149,400 | -700 | -0.5% | 10,338 |
| 2024/10/04 | 149,500 | 151,100 | 149,500 | 150,100 | +800 | +0.5% | 8,463 |
| 2024/10/03 | 150,000 | 151,100 | 149,300 | 149,300 | -900 | -0.6% | 11,949 |
| 2024/10/02 | 150,400 | 150,700 | 149,600 | 150,200 | -600 | -0.4% | 8,465 |
| 2024/10/01 | 151,200 | 151,200 | 149,700 | 150,800 | -400 | -0.3% | 11,522 |
| 2024/09/30 | 153,500 | 153,900 | 150,500 | 151,200 | -3,800 | -2.5% | 13,920 |
| 2024/09/27 | 156,100 | 156,500 | 154,900 | 155,000 | -1,100 | -0.7% | 11,288 |
| 2024/09/26 | 154,300 | 156,100 | 153,700 | 156,100 | +2,700 | +1.8% | 12,604 |
| 2024/09/25 | 152,300 | 154,300 | 151,400 | 153,400 | +400 | +0.3% | 13,897 |
| 2024/09/24 | 154,700 | 154,800 | 152,800 | 153,000 | -300 | -0.2% | 10,331 |
| 2024/09/20 | 153,700 | 154,900 | 153,300 | 153,300 | +500 | +0.3% | 17,850 |
| 2024/09/19 | 154,000 | 155,200 | 152,200 | 152,800 | -1,000 | -0.7% | 7,898 |
| 2024/09/18 | 152,500 | 154,200 | 152,500 | 153,800 | -800 | -0.5% | 10,049 |
| 2024/09/17 | 155,600 | 156,000 | 153,300 | 154,600 | -1,800 | -1.2% | 9,008 |
| 2024/09/13 | 155,800 | 156,800 | 155,500 | 156,400 | +800 | +0.5% | 14,073 |
| 2024/09/12 | 155,200 | 156,200 | 154,700 | 155,600 | +1,900 | +1.2% | 11,843 |
| 2024/09/11 | 155,700 | 155,900 | 153,100 | 153,700 | -1,700 | -1.1% | 11,718 |
| 2024/09/10 | 156,000 | 156,900 | 155,200 | 155,400 | +200 | +0.1% | 9,691 |
| 2024/09/09 | 155,500 | 156,100 | 154,300 | 155,200 | -200 | -0.1% | 8,598 |
| 2024/09/06 | 156,300 | 156,500 | 154,600 | 155,400 | -500 | -0.3% | 11,811 |
| 2024/09/05 | 156,200 | 157,800 | 155,900 | 155,900 | -1,300 | -0.8% | 9,195 |
| 2024/09/04 | 159,600 | 160,400 | 156,500 | 157,200 | -3,500 | -2.2% | 14,421 |
151～
200
件表示中 / 3732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
