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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/05 | 719,000 | 719,000 | 712,000 | 715,000 | -2,000 | -0.3% | 986 |
| 2018/11/02 | 710,000 | 723,000 | 709,000 | 717,000 | +4,000 | +0.6% | 1,706 |
| 2018/11/01 | 702,000 | 713,000 | 702,000 | 713,000 | +14,000 | +2% | 1,623 |
| 2018/10/31 | 699,000 | 701,000 | 696,000 | 699,000 | ±0 | ±0% | 1,402 |
| 2018/10/30 | 704,000 | 705,000 | 695,000 | 699,000 | +2,000 | +0.3% | 1,347 |
| 2018/10/29 | 696,000 | 700,000 | 689,000 | 697,000 | -12,000 | -1.7% | 1,193 |
| 2018/10/26 | 704,000 | 711,000 | 702,000 | 709,000 | +5,000 | +0.7% | 1,754 |
| 2018/10/25 | 700,000 | 707,000 | 697,000 | 704,000 | ±0 | ±0% | 1,086 |
| 2018/10/24 | 706,000 | 710,000 | 704,000 | 704,000 | -1,000 | -0.1% | 763 |
| 2018/10/23 | 708,000 | 710,000 | 705,000 | 705,000 | -4,000 | -0.6% | 1,012 |
| 2018/10/22 | 706,000 | 711,000 | 704,000 | 709,000 | +5,000 | +0.7% | 1,133 |
| 2018/10/19 | 703,000 | 707,000 | 700,000 | 704,000 | -4,000 | -0.6% | 1,712 |
| 2018/10/18 | 713,000 | 714,000 | 704,000 | 708,000 | -6,000 | -0.8% | 2,072 |
| 2018/10/17 | 723,000 | 723,000 | 711,000 | 714,000 | -7,000 | -1% | 1,752 |
| 2018/10/16 | 715,000 | 722,000 | 712,000 | 721,000 | +12,000 | +1.7% | 1,187 |
| 2018/10/15 | 714,000 | 718,000 | 709,000 | 709,000 | -4,000 | -0.6% | 1,449 |
| 2018/10/12 | 718,000 | 723,000 | 713,000 | 713,000 | -7,000 | -1% | 1,571 |
| 2018/10/11 | 716,000 | 721,000 | 716,000 | 720,000 | -2,000 | -0.3% | 988 |
| 2018/10/10 | 719,000 | 724,000 | 714,000 | 722,000 | +10,000 | +1.4% | 1,159 |
| 2018/10/09 | 707,000 | 721,000 | 707,000 | 712,000 | +6,000 | +0.8% | 1,079 |
| 2018/10/05 | 707,000 | 710,000 | 705,000 | 706,000 | -3,000 | -0.4% | 540 |
| 2018/10/04 | 708,000 | 715,000 | 705,000 | 709,000 | +4,000 | +0.6% | 1,107 |
| 2018/10/03 | 714,000 | 715,000 | 705,000 | 705,000 | -9,000 | -1.3% | 897 |
| 2018/10/02 | 715,000 | 718,000 | 712,000 | 714,000 | ±0 | ±0% | 1,160 |
| 2018/10/01 | 722,000 | 724,000 | 714,000 | 714,000 | -11,000 | -1.5% | 1,020 |
| 2018/09/28 | 724,000 | 728,000 | 720,000 | 725,000 | +4,000 | +0.6% | 1,382 |
1601～
1650
件表示中 / 3735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
