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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 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 |
| 2011/06/21 | 307,000 | 314,000 | 307,000 | 312,500 | +6,500 | +2.1% | 506 |
| 2011/06/20 | 294,000 | 310,000 | 292,000 | 306,000 | +5,000 | +1.7% | 666 |
| 2011/06/17 | 310,500 | 312,000 | 301,000 | 301,000 | -9,500 | -3.1% | 760 |
| 2011/06/16 | 315,500 | 316,000 | 310,500 | 310,500 | -1,500 | -0.5% | 731 |
| 2011/06/15 | 313,000 | 314,000 | 310,500 | 312,000 | -1,500 | -0.5% | 854 |
| 2011/06/14 | 315,500 | 318,000 | 313,500 | 313,500 | -2,000 | -0.6% | 370 |
| 2011/06/13 | 320,500 | 321,500 | 315,000 | 315,500 | -6,000 | -1.9% | 484 |
| 2011/06/10 | 320,000 | 324,500 | 318,000 | 321,500 | +1,000 | +0.3% | 585 |
| 2011/06/09 | 326,000 | 326,500 | 320,500 | 320,500 | -3,500 | -1.1% | 300 |
| 2011/06/08 | 326,000 | 327,500 | 321,000 | 324,000 | -3,500 | -1.1% | 280 |
| 2011/06/07 | 329,000 | 330,000 | 324,500 | 327,500 | -1,500 | -0.5% | 538 |
| 2011/06/06 | 334,500 | 334,500 | 329,000 | 329,000 | -4,000 | -1.2% | 253 |
| 2011/06/03 | 331,000 | 334,500 | 331,000 | 333,000 | +1,500 | +0.5% | 183 |
| 2011/06/02 | 333,000 | 336,000 | 331,500 | 331,500 | -2,000 | -0.6% | 342 |
| 2011/06/01 | 335,000 | 336,500 | 333,000 | 333,500 | -500 | -0.1% | 283 |
| 2011/05/31 | 334,000 | 337,000 | 333,500 | 334,000 | +500 | +0.1% | 905 |
| 2011/05/30 | 334,500 | 335,500 | 332,500 | 333,500 | -1,500 | -0.4% | 696 |
3401～
3450
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
