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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 271,400 | 271,800 | 268,200 | 271,800 | +2,300 | +0.9% | 658 |
| 2011/08/30 | 268,000 | 272,500 | 266,200 | 269,500 | +1,800 | +0.7% | 1,070 |
| 2011/08/29 | 264,800 | 267,800 | 263,300 | 267,700 | +4,800 | +1.8% | 751 |
| 2011/08/26 | 260,000 | 262,900 | 260,000 | 262,900 | +2,900 | +1.1% | 498 |
| 2011/08/25 | 261,000 | 263,700 | 260,000 | 260,000 | -2,200 | -0.8% | 943 |
| 2011/08/24 | 264,200 | 265,500 | 260,300 | 262,200 | -2,000 | -0.8% | 1,142 |
| 2011/08/23 | 265,000 | 266,000 | 262,600 | 264,200 | -2,100 | -0.8% | 862 |
| 2011/08/22 | 268,800 | 268,800 | 264,800 | 266,300 | -3,100 | -1.2% | 1,178 |
| 2011/08/19 | 272,600 | 272,600 | 268,100 | 269,400 | -4,200 | -1.5% | 1,074 |
| 2011/08/18 | 276,000 | 277,000 | 272,100 | 273,600 | ±0 | ±0% | 624 |
| 2011/08/17 | 271,400 | 276,000 | 268,000 | 273,600 | +2,200 | +0.8% | 916 |
| 2011/08/16 | 270,200 | 274,500 | 268,200 | 271,400 | +4,500 | +1.7% | 968 |
| 2011/08/15 | 264,000 | 268,500 | 263,500 | 266,900 | +4,900 | +1.9% | 580 |
| 2011/08/12 | 262,000 | 263,600 | 260,000 | 262,000 | +1,700 | +0.7% | 1,265 |
| 2011/08/11 | 260,000 | 263,200 | 258,600 | 260,300 | -4,700 | -1.8% | 1,374 |
| 2011/08/10 | 265,900 | 267,800 | 262,500 | 265,000 | +3,700 | +1.4% | 1,385 |
| 2011/08/09 | 263,500 | 264,600 | 250,100 | 261,300 | -11,300 | -4.1% | 2,697 |
| 2011/08/08 | 276,900 | 277,400 | 272,300 | 272,600 | -6,900 | -2.5% | 1,934 |
| 2011/08/05 | 283,500 | 284,200 | 279,500 | 279,500 | -8,400 | -2.9% | 1,259 |
| 2011/08/04 | 285,300 | 287,900 | 284,600 | 287,900 | +900 | +0.3% | 924 |
| 2011/08/03 | 285,300 | 287,000 | 282,900 | 287,000 | -900 | -0.3% | 1,016 |
| 2011/08/02 | 289,300 | 289,300 | 284,500 | 287,900 | -1,400 | -0.5% | 763 |
| 2011/08/01 | 286,400 | 289,300 | 284,600 | 289,300 | +1,900 | +0.7% | 1,343 |
| 2011/07/29 | 282,900 | 287,400 | 282,900 | 287,400 | +2,700 | +0.9% | 1,573 |
| 2011/07/28 | 285,700 | 285,800 | 283,100 | 284,700 | -2,800 | -1% | 859 |
| 2011/07/27 | 286,600 | 288,200 | 284,100 | 287,500 | +900 | +0.3% | 882 |
| 2011/07/26 | 287,900 | 289,000 | 284,100 | 286,600 | -3,300 | -1.1% | 1,126 |
| 2011/07/25 | 289,900 | 290,000 | 285,000 | 289,900 | ±0 | ±0% | 1,521 |
| 2011/07/22 | 284,000 | 289,900 | 283,600 | 289,900 | +6,300 | +2.2% | 3,308 |
| 2011/07/21 | 280,100 | 285,400 | 280,100 | 283,600 | -2,600 | -0.9% | 4,910 |
| 2011/07/20 | 290,000 | 290,500 | 286,200 | 286,200 | -3,800 | -1.3% | 3,402 |
| 2011/07/19 | 290,500 | 291,500 | 289,300 | 290,000 | +1,800 | +0.6% | 3,382 |
| 2011/07/15 | 282,900 | 291,000 | 282,600 | 288,200 | +4,200 | +1.5% | 3,534 |
| 2011/07/14 | 284,000 | 284,800 | 282,500 | 284,000 | +1,100 | +0.4% | 2,414 |
| 2011/07/13 | 282,700 | 285,000 | 279,700 | 282,900 | -100 | ±0% | 5,547 |
| 2011/07/12 | 284,300 | 286,200 | 277,300 | 283,000 | -3,700 | -1.3% | 5,790 |
| 2011/07/11 | 288,000 | 288,300 | 285,000 | 286,700 | -1,300 | -0.5% | 3,167 |
| 2011/07/08 | 287,900 | 290,100 | 287,900 | 288,000 | +100 | ±0% | 1,646 |
| 2011/07/07 | 289,100 | 290,500 | 287,000 | 287,900 | -1,100 | -0.4% | 2,583 |
| 2011/07/06 | 296,000 | 297,500 | 286,100 | 289,000 | -19,500 | -6.3% | 3,191 |
| 2011/07/05 | 310,000 | 310,000 | 306,000 | 308,500 | ±0 | ±0% | 494 |
| 2011/07/04 | 310,500 | 311,500 | 308,500 | 308,500 | -3,000 | -1% | 601 |
| 2011/07/01 | 314,500 | 314,500 | 309,500 | 311,500 | +1,500 | +0.5% | 423 |
| 2011/06/30 | 310,000 | 313,000 | 307,000 | 310,000 | +1,000 | +0.3% | 665 |
| 2011/06/29 | 306,500 | 310,000 | 304,000 | 309,000 | +2,000 | +0.7% | 531 |
| 2011/06/28 | 300,500 | 307,000 | 300,000 | 307,000 | +6,500 | +2.2% | 242 |
| 2011/06/27 | 302,500 | 303,000 | 295,700 | 300,500 | -2,500 | -0.8% | 821 |
| 2011/06/24 | 307,000 | 307,000 | 303,000 | 303,000 | -4,000 | -1.3% | 338 |
| 2011/06/23 | 309,000 | 309,000 | 304,500 | 307,000 | -4,000 | -1.3% | 639 |
| 2011/06/22 | 316,500 | 316,500 | 310,500 | 311,000 | -1,500 | -0.5% | 328 |
3351～
3400
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
