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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 236,000 | 245,900 | 235,900 | 245,700 | +6,500 | +2.7% | 1,510 |
| 2011/09/28 | 227,000 | 239,800 | 226,800 | 239,200 | +14,600 | +6.5% | 1,285 |
| 2011/09/27 | 228,400 | 229,100 | 222,400 | 224,600 | +500 | +0.2% | 1,045 |
| 2011/09/26 | 232,800 | 232,800 | 221,000 | 224,100 | -10,500 | -4.5% | 1,595 |
| 2011/09/22 | 237,000 | 237,000 | 234,400 | 234,600 | -3,400 | -1.4% | 487 |
| 2011/09/21 | 234,000 | 238,600 | 234,000 | 238,000 | +3,000 | +1.3% | 1,458 |
| 2011/09/20 | 236,600 | 238,900 | 233,700 | 235,000 | -200 | -0.1% | 1,640 |
| 2011/09/16 | 244,300 | 245,100 | 234,400 | 235,200 | -9,100 | -3.7% | 3,801 |
| 2011/09/15 | 245,600 | 247,000 | 237,200 | 244,300 | -3,500 | -1.4% | 2,510 |
| 2011/09/14 | 252,000 | 252,100 | 245,800 | 247,800 | -4,800 | -1.9% | 1,284 |
| 2011/09/13 | 252,200 | 254,000 | 251,600 | 252,600 | -2,200 | -0.9% | 921 |
| 2011/09/12 | 257,200 | 257,500 | 252,200 | 254,800 | -2,400 | -0.9% | 945 |
| 2011/09/09 | 256,500 | 259,000 | 255,500 | 257,200 | -3,900 | -1.5% | 1,727 |
| 2011/09/08 | 264,900 | 264,900 | 260,200 | 261,100 | -300 | -0.1% | 843 |
| 2011/09/07 | 262,300 | 264,300 | 261,100 | 261,400 | -100 | ±0% | 463 |
| 2011/09/06 | 265,000 | 266,000 | 261,200 | 261,500 | -7,200 | -2.7% | 929 |
| 2011/09/05 | 270,000 | 271,000 | 267,700 | 268,700 | -2,200 | -0.8% | 324 |
| 2011/09/02 | 270,000 | 270,900 | 268,700 | 270,900 | +800 | +0.3% | 272 |
| 2011/09/01 | 270,000 | 271,400 | 268,500 | 270,100 | -1,700 | -0.6% | 522 |
| 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 |
3401～
3450
件表示中 / 3768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
