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 |
|---|---|---|---|---|---|---|---|
| 2019/01/23 | 730,000 | 733,000 | 724,000 | 730,000 | -3,000 | -0.4% | 1,550 |
| 2019/01/22 | 737,000 | 739,000 | 728,000 | 733,000 | +1,000 | +0.1% | 1,057 |
| 2019/01/21 | 729,000 | 738,000 | 726,000 | 732,000 | +10,000 | +1.4% | 1,527 |
| 2019/01/18 | 722,000 | 728,000 | 718,000 | 722,000 | +1,000 | +0.1% | 1,029 |
| 2019/01/17 | 721,000 | 724,000 | 718,000 | 721,000 | +2,000 | +0.3% | 868 |
| 2019/01/16 | 717,000 | 724,000 | 715,000 | 719,000 | +2,000 | +0.3% | 1,040 |
| 2019/01/15 | 724,000 | 729,000 | 717,000 | 717,000 | -4,000 | -0.6% | 1,663 |
| 2019/01/11 | 709,000 | 721,000 | 709,000 | 721,000 | +16,000 | +2.3% | 1,386 |
| 2019/01/10 | 705,000 | 711,000 | 703,000 | 705,000 | +4,000 | +0.6% | 1,536 |
| 2019/01/09 | 703,000 | 708,000 | 699,000 | 701,000 | ±0 | ±0% | 995 |
| 2019/01/08 | 704,000 | 710,000 | 701,000 | 701,000 | -2,000 | -0.3% | 1,077 |
| 2019/01/07 | 701,000 | 712,000 | 698,000 | 703,000 | +12,000 | +1.7% | 1,579 |
| 2019/01/04 | 685,000 | 700,000 | 685,000 | 691,000 | -9,000 | -1.3% | 2,029 |
| 2018/12/28 | 694,000 | 704,000 | 692,000 | 700,000 | +3,000 | +0.4% | 1,371 |
| 2018/12/27 | 699,000 | 705,000 | 696,000 | 697,000 | ±0 | ±0% | 1,366 |
| 2018/12/26 | 688,000 | 698,000 | 685,000 | 697,000 | +7,000 | +1% | 1,312 |
| 2018/12/25 | 685,000 | 696,000 | 672,000 | 690,000 | -7,000 | -1% | 1,422 |
| 2018/12/21 | 697,000 | 703,000 | 695,000 | 697,000 | -9,000 | -1.3% | 2,044 |
| 2018/12/20 | 711,000 | 711,000 | 701,000 | 706,000 | -6,000 | -0.8% | 1,556 |
| 2018/12/19 | 714,000 | 717,000 | 711,000 | 712,000 | -5,000 | -0.7% | 1,097 |
| 2018/12/18 | 723,000 | 723,000 | 714,000 | 717,000 | -11,000 | -1.5% | 2,768 |
| 2018/12/17 | 728,000 | 733,000 | 727,000 | 728,000 | -11,000 | -1.5% | 1,729 |
| 2018/12/14 | 739,000 | 742,000 | 732,000 | 739,000 | +4,000 | +0.5% | 1,490 |
| 2018/12/13 | 734,000 | 740,000 | 731,000 | 735,000 | +7,000 | +1% | 1,357 |
| 2018/12/12 | 730,000 | 734,000 | 727,000 | 728,000 | -5,000 | -0.7% | 1,201 |
| 2018/12/11 | 733,000 | 736,000 | 729,000 | 733,000 | -1,000 | -0.1% | 1,121 |
| 2018/12/10 | 746,000 | 746,000 | 734,000 | 734,000 | -12,000 | -1.6% | 1,172 |
| 2018/12/07 | 742,000 | 747,000 | 741,000 | 746,000 | ±0 | ±0% | 891 |
| 2018/12/06 | 741,000 | 746,000 | 737,000 | 746,000 | +5,000 | +0.7% | 764 |
| 2018/12/05 | 743,000 | 745,000 | 739,000 | 741,000 | -2,000 | -0.3% | 735 |
| 2018/12/04 | 743,000 | 751,000 | 742,000 | 743,000 | ±0 | ±0% | 1,391 |
| 2018/12/03 | 747,000 | 748,000 | 741,000 | 743,000 | -2,000 | -0.3% | 892 |
| 2018/11/30 | 738,000 | 745,000 | 734,000 | 745,000 | +12,000 | +1.6% | 1,561 |
| 2018/11/29 | 743,000 | 746,000 | 733,000 | 733,000 | -13,000 | -1.7% | 2,393 |
| 2018/11/28 | 748,000 | 750,000 | 742,000 | 746,000 | +3,000 | +0.4% | 1,939 |
| 2018/11/27 | 739,000 | 746,000 | 733,000 | 743,000 | +8,000 | +1.1% | 1,721 |
| 2018/11/26 | 729,000 | 738,000 | 728,000 | 735,000 | +8,000 | +1.1% | 1,570 |
| 2018/11/22 | 723,000 | 732,000 | 723,000 | 727,000 | +5,000 | +0.7% | 1,862 |
| 2018/11/21 | 730,000 | 730,000 | 721,000 | 722,000 | -8,000 | -1.1% | 1,015 |
| 2018/11/20 | 731,000 | 737,000 | 726,000 | 730,000 | -1,000 | -0.1% | 1,054 |
| 2018/11/19 | 732,000 | 734,000 | 727,000 | 731,000 | -1,000 | -0.1% | 1,197 |
| 2018/11/16 | 727,000 | 732,000 | 723,000 | 732,000 | +5,000 | +0.7% | 1,293 |
| 2018/11/15 | 721,000 | 728,000 | 718,000 | 727,000 | +3,000 | +0.4% | 1,369 |
| 2018/11/14 | 723,000 | 726,000 | 719,000 | 724,000 | -1,000 | -0.1% | 1,681 |
| 2018/11/13 | 725,000 | 728,000 | 721,000 | 725,000 | ±0 | ±0% | 1,143 |
| 2018/11/12 | 716,000 | 727,000 | 715,000 | 725,000 | +13,000 | +1.8% | 1,651 |
| 2018/11/09 | 716,000 | 724,000 | 712,000 | 712,000 | ±0 | ±0% | 1,482 |
| 2018/11/08 | 710,000 | 714,000 | 708,000 | 712,000 | +1,000 | +0.1% | 1,584 |
| 2018/11/07 | 713,000 | 715,000 | 709,000 | 711,000 | -2,000 | -0.3% | 858 |
| 2018/11/06 | 713,000 | 714,000 | 705,000 | 713,000 | -2,000 | -0.3% | 1,200 |
1551～
1600
件表示中 / 3711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
