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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 225,000 | 225,600 | 222,400 | 224,000 | -600 | -0.3% | 1,506 |
| 2012/01/30 | 225,500 | 225,600 | 223,700 | 224,600 | -600 | -0.3% | 863 |
| 2012/01/27 | 226,000 | 226,000 | 223,100 | 225,200 | +1,100 | +0.5% | 1,165 |
| 2012/01/26 | 223,700 | 224,700 | 223,700 | 224,100 | +500 | +0.2% | 798 |
| 2012/01/25 | 225,200 | 225,200 | 223,500 | 223,600 | -600 | -0.3% | 895 |
| 2012/01/24 | 226,500 | 226,500 | 224,000 | 224,200 | +100 | ±0% | 684 |
| 2012/01/23 | 224,500 | 225,900 | 223,100 | 224,100 | +2,400 | +1.1% | 1,271 |
| 2012/01/20 | 222,600 | 222,900 | 221,200 | 221,700 | +200 | +0.1% | 1,042 |
| 2012/01/19 | 219,800 | 221,500 | 219,100 | 221,500 | +1,900 | +0.9% | 1,412 |
| 2012/01/18 | 218,900 | 220,900 | 218,900 | 219,600 | +100 | ±0% | 349 |
| 2012/01/17 | 220,900 | 221,300 | 218,000 | 219,500 | -1,400 | -0.6% | 1,156 |
| 2012/01/16 | 222,700 | 222,800 | 220,100 | 220,900 | -1,800 | -0.8% | 633 |
| 2012/01/13 | 223,000 | 223,100 | 219,100 | 222,700 | -500 | -0.2% | 1,356 |
| 2012/01/12 | 224,300 | 225,000 | 222,700 | 223,200 | -1,700 | -0.8% | 478 |
| 2012/01/11 | 225,100 | 226,100 | 224,100 | 224,900 | -100 | ±0% | 335 |
| 2012/01/10 | 229,500 | 229,500 | 225,000 | 225,000 | -3,000 | -1.3% | 707 |
| 2012/01/06 | 225,900 | 230,000 | 225,200 | 228,000 | +4,200 | +1.9% | 943 |
| 2012/01/05 | 226,600 | 226,800 | 223,300 | 223,800 | -2,700 | -1.2% | 947 |
| 2012/01/04 | 228,500 | 228,500 | 226,500 | 226,500 | +2,500 | +1.1% | 1,201 |
| 2011/12/30 | 223,400 | 225,500 | 223,000 | 224,000 | +600 | +0.3% | 477 |
| 2011/12/29 | 225,000 | 225,500 | 222,400 | 223,400 | -1,000 | -0.4% | 705 |
| 2011/12/28 | 222,600 | 224,900 | 222,200 | 224,400 | +200 | +0.1% | 346 |
| 2011/12/27 | 222,500 | 225,300 | 220,600 | 224,200 | +3,900 | +1.8% | 853 |
| 2011/12/26 | 222,500 | 222,500 | 218,600 | 220,300 | +2,800 | +1.3% | 841 |
| 2011/12/22 | 222,100 | 222,300 | 217,400 | 217,500 | -6,300 | -2.8% | 1,064 |
| 2011/12/21 | 225,000 | 225,700 | 222,200 | 223,800 | -3,700 | -1.6% | 841 |
| 2011/12/20 | 220,000 | 228,600 | 219,000 | 227,500 | +9,500 | +4.4% | 1,497 |
| 2011/12/19 | 214,300 | 218,000 | 212,500 | 218,000 | +4,300 | +2% | 872 |
| 2011/12/16 | 216,400 | 217,500 | 213,000 | 213,700 | -2,600 | -1.2% | 489 |
| 2011/12/15 | 218,400 | 218,800 | 216,000 | 216,300 | -2,100 | -1% | 505 |
| 2011/12/14 | 217,700 | 219,400 | 217,100 | 218,400 | +700 | +0.3% | 386 |
| 2011/12/13 | 216,000 | 219,700 | 216,000 | 217,700 | +1,700 | +0.8% | 1,004 |
| 2011/12/12 | 217,000 | 217,200 | 215,700 | 216,000 | -1,800 | -0.8% | 724 |
| 2011/12/09 | 218,000 | 221,500 | 216,600 | 217,800 | -3,700 | -1.7% | 1,046 |
| 2011/12/08 | 224,200 | 224,200 | 221,000 | 221,500 | -2,600 | -1.2% | 736 |
| 2011/12/07 | 226,400 | 227,100 | 221,100 | 224,100 | -2,200 | -1% | 1,090 |
| 2011/12/06 | 225,000 | 229,400 | 223,400 | 226,300 | +2,600 | +1.2% | 1,073 |
| 2011/12/05 | 224,300 | 225,000 | 222,600 | 223,700 | +2,200 | +1% | 1,071 |
| 2011/12/02 | 220,600 | 222,900 | 219,800 | 221,500 | +1,800 | +0.8% | 960 |
| 2011/12/01 | 225,200 | 225,200 | 219,100 | 219,700 | -500 | -0.2% | 845 |
| 2011/11/30 | 217,000 | 221,900 | 216,000 | 220,200 | +5,600 | +2.6% | 974 |
| 2011/11/29 | 211,200 | 216,000 | 210,300 | 214,600 | +5,500 | +2.6% | 1,215 |
| 2011/11/28 | 209,600 | 212,000 | 209,100 | 209,100 | -1,600 | -0.8% | 633 |
| 2011/11/25 | 209,000 | 211,500 | 209,000 | 210,700 | +1,800 | +0.9% | 860 |
| 2011/11/24 | 211,000 | 211,000 | 208,400 | 208,900 | -3,000 | -1.4% | 486 |
| 2011/11/22 | 210,000 | 213,000 | 209,000 | 211,900 | +1,100 | +0.5% | 763 |
| 2011/11/21 | 211,000 | 211,700 | 209,500 | 210,800 | +600 | +0.3% | 697 |
| 2011/11/18 | 210,300 | 211,000 | 209,300 | 210,200 | -1,700 | -0.8% | 653 |
| 2011/11/17 | 209,000 | 213,700 | 208,200 | 211,900 | +3,600 | +1.7% | 1,833 |
| 2011/11/16 | 208,100 | 210,600 | 207,000 | 208,300 | -4,800 | -2.3% | 2,219 |
3251～
3300
件表示中 / 3699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
