！決算発表予定日 2024/12/16
8972東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ＫＤＸ不動産投資法人 株価時系列データ
PTS
147,000
円
(19:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 169,500 (23/11/30) | 141,000 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 168,500 (24/01/23) | 141,000 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 148,900 | 149,200 | 147,700 | 148,500 | -400 | -0.3 | 6,271 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 174,750 | 174,750 | 167,750 | 167,750 | -6,000 | -3.5 | 31,320 |
| 10/18 | 173,000 | 176,000 | 173,000 | 173,750 | +250 | +0.1 | 9,340 |
| 10/17 | 172,250 | 174,250 | 171,250 | 173,500 | +1,250 | +0.7 | 7,560 |
| 10/16 | 174,500 | 175,500 | 172,000 | 172,250 | -2,500 | -1.4 | 9,924 |
| 10/13 | 175,000 | 175,500 | 173,500 | 174,750 | -1,000 | -0.6 | 11,980 |
| 10/12 | 174,500 | 175,750 | 173,500 | 175,750 | +1,750 | +1.0 | 7,380 |
| 10/11 | 175,250 | 175,500 | 173,750 | 174,000 | -1,250 | -0.7 | 5,292 |
| 10/10 | 173,000 | 176,000 | 172,750 | 175,250 | +2,250 | +1.3 | 8,048 |
| 10/6 | 173,750 | 174,250 | 172,000 | 173,000 | -1,250 | -0.7 | 5,986 |
| 10/5 | 173,500 | 174,750 | 171,750 | 174,250 | +2,750 | +1.6 | 13,580 |
| 10/4 | 170,500 | 173,000 | 169,250 | 171,500 | -1,750 | -1.0 | 15,224 |
| 10/3 | 174,000 | 174,250 | 172,500 | 173,250 | +750 | +0.4 | 9,234 |
| 10/2 | 173,000 | 175,250 | 172,500 | 172,500 | -500 | -0.3 | 6,658 |
| 9/29 | 173,500 | 174,500 | 171,750 | 173,000 | +1,250 | +0.7 | 8,914 |
| 9/28 | 172,500 | 173,000 | 171,000 | 171,750 | -1,750 | -1.0 | 15,010 |
| 9/27 | 172,250 | 173,500 | 170,250 | 173,500 | +3,000 | +1.8 | 7,376 |
| 9/26 | 170,250 | 171,000 | 169,500 | 170,500 | +750 | +0.4 | 4,158 |
| 9/25 | 168,750 | 171,000 | 168,750 | 169,750 | +1,000 | +0.6 | 5,122 |
| 9/22 | 170,000 | 170,000 | 167,250 | 168,750 | -1,250 | -0.7 | 7,310 |
| 9/21 | 170,750 | 170,750 | 168,250 | 170,000 | -1,250 | -0.7 | 5,676 |
| 9/20 | 170,500 | 171,750 | 170,000 | 171,250 | +250 | +0.2 | 6,272 |
| 9/19 | 171,250 | 172,250 | 169,750 | 171,000 | -250 | -0.2 | 5,550 |
| 9/15 | 171,750 | 171,750 | 170,000 | 171,250 | 0 | 0.0 | 12,064 |
| 9/14 | 169,250 | 171,750 | 169,250 | 171,250 | +2,000 | +1.2 | 6,620 |
| 9/13 | 171,500 | 172,750 | 169,250 | 169,250 | -2,000 | -1.2 | 4,562 |
| 9/12 | 171,500 | 171,500 | 170,250 | 171,250 | +250 | +0.2 | 3,390 |
| 9/11 | 173,000 | 173,250 | 169,750 | 171,000 | -2,500 | -1.4 | 4,772 |
| 9/8 | 174,750 | 174,750 | 172,500 | 173,500 | -1,000 | -0.6 | 7,272 |
| 9/7 | 175,000 | 175,000 | 173,500 | 174,500 | +250 | +0.1 | 4,922 |
| 9/6 | 175,750 | 176,000 | 174,000 | 174,250 | -1,500 | -0.9 | 5,634 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
