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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 161,100 | 161,100 | 159,100 | 160,700 | -400 | -0.2% | 7,930 |
| 2024/09/02 | 161,600 | 161,900 | 159,800 | 161,100 | -500 | -0.3% | 10,697 |
| 2024/08/30 | 160,400 | 162,100 | 160,200 | 161,600 | -100 | -0.1% | 17,003 |
| 2024/08/29 | 162,500 | 163,600 | 160,500 | 161,700 | -800 | -0.5% | 11,924 |
| 2024/08/28 | 162,900 | 163,800 | 162,200 | 162,500 | -900 | -0.6% | 16,358 |
| 2024/08/27 | 158,900 | 163,400 | 158,700 | 163,400 | +4,600 | +2.9% | 14,668 |
| 2024/08/26 | 157,400 | 158,800 | 156,700 | 158,800 | +3,100 | +2% | 10,378 |
| 2024/08/23 | 157,100 | 157,500 | 155,300 | 155,700 | -2,200 | -1.4% | 8,126 |
| 2024/08/22 | 158,200 | 158,300 | 156,200 | 157,900 | +300 | +0.2% | 15,861 |
| 2024/08/21 | 157,300 | 158,900 | 156,800 | 157,600 | -1,100 | -0.7% | 12,289 |
| 2024/08/20 | 157,500 | 158,800 | 156,500 | 158,700 | +2,400 | +1.5% | 17,836 |
| 2024/08/19 | 156,100 | 157,700 | 155,400 | 156,300 | -400 | -0.3% | 12,459 |
| 2024/08/16 | 155,400 | 157,400 | 154,300 | 156,700 | +1,900 | +1.2% | 11,534 |
| 2024/08/15 | 153,700 | 154,900 | 152,800 | 154,800 | +400 | +0.3% | 8,368 |
| 2024/08/14 | 152,900 | 154,400 | 152,300 | 154,400 | +2,100 | +1.4% | 11,088 |
| 2024/08/13 | 150,800 | 153,400 | 150,800 | 152,300 | +1,600 | +1.1% | 13,248 |
| 2024/08/09 | 153,000 | 154,200 | 150,400 | 150,700 | -2,600 | -1.7% | 17,433 |
| 2024/08/08 | 151,900 | 155,200 | 151,900 | 153,300 | +600 | +0.4% | 12,476 |
| 2024/08/07 | 151,700 | 156,300 | 150,600 | 152,700 | +400 | +0.3% | 20,069 |
| 2024/08/06 | 150,700 | 155,700 | 148,800 | 152,300 | +6,900 | +4.7% | 28,105 |
| 2024/08/05 | 148,400 | 152,200 | 145,000 | 145,400 | -4,700 | -3.1% | 29,277 |
| 2024/08/02 | 152,000 | 152,400 | 149,400 | 150,100 | -3,500 | -2.3% | 15,544 |
| 2024/08/01 | 154,400 | 154,700 | 152,200 | 153,600 | -1,000 | -0.6% | 15,334 |
| 2024/07/31 | 153,400 | 155,300 | 153,400 | 154,600 | +1,200 | +0.8% | 14,111 |
| 2024/07/30 | 153,700 | 154,600 | 152,700 | 153,400 | +700 | +0.5% | 24,502 |
| 2024/07/29 | 153,800 | 153,800 | 151,600 | 152,700 | -600 | -0.4% | 10,625 |
| 2024/07/26 | 153,100 | 153,800 | 152,200 | 153,300 | +300 | +0.2% | 7,982 |
| 2024/07/25 | 152,300 | 154,000 | 152,100 | 153,000 | +200 | +0.1% | 9,955 |
| 2024/07/24 | 153,300 | 154,300 | 152,000 | 152,800 | -1,600 | -1% | 11,087 |
| 2024/07/23 | 154,700 | 155,000 | 153,300 | 154,400 | -400 | -0.3% | 8,886 |
| 2024/07/22 | 155,400 | 156,000 | 153,800 | 154,800 | -400 | -0.3% | 8,129 |
| 2024/07/19 | 155,600 | 156,200 | 154,300 | 155,200 | ±0 | ±0% | 11,101 |
| 2024/07/18 | 157,500 | 157,600 | 155,200 | 155,200 | -2,300 | -1.5% | 9,761 |
| 2024/07/17 | 157,300 | 158,300 | 156,800 | 157,500 | +1,600 | +1% | 10,927 |
| 2024/07/16 | 156,200 | 156,600 | 155,200 | 155,900 | +200 | +0.1% | 6,634 |
| 2024/07/12 | 155,100 | 156,800 | 154,800 | 155,700 | +600 | +0.4% | 12,391 |
| 2024/07/11 | 155,400 | 156,400 | 155,100 | 155,100 | +200 | +0.1% | 8,748 |
| 2024/07/10 | 154,000 | 155,200 | 153,400 | 154,900 | +200 | +0.1% | 6,516 |
| 2024/07/09 | 152,300 | 154,700 | 151,600 | 154,700 | +2,000 | +1.3% | 10,621 |
| 2024/07/08 | 153,800 | 154,800 | 152,700 | 152,700 | -1,300 | -0.8% | 13,987 |
| 2024/07/05 | 153,800 | 154,800 | 153,000 | 154,000 | -900 | -0.6% | 14,273 |
| 2024/07/04 | 155,200 | 156,000 | 154,400 | 154,900 | -200 | -0.1% | 12,708 |
| 2024/07/03 | 155,100 | 156,500 | 154,300 | 155,100 | -800 | -0.5% | 10,862 |
| 2024/07/02 | 156,500 | 156,900 | 154,200 | 155,900 | +800 | +0.5% | 17,702 |
| 2024/07/01 | 157,300 | 158,200 | 155,000 | 155,100 | -1,400 | -0.9% | 18,071 |
| 2024/06/28 | 157,800 | 158,200 | 156,300 | 156,500 | ±0 | ±0% | 21,210 |
| 2024/06/27 | 158,100 | 159,000 | 155,600 | 156,500 | -2,300 | -1.4% | 19,361 |
| 2024/06/26 | 161,500 | 161,800 | 158,100 | 158,800 | -1,900 | -1.2% | 16,409 |
| 2024/06/25 | 160,300 | 161,600 | 159,300 | 160,700 | +300 | +0.2% | 11,200 |
| 2024/06/24 | 157,900 | 160,500 | 157,500 | 160,400 | +3,600 | +2.3% | 18,332 |
201～
250
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
