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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 671,000 | 684,000 | 664,000 | 678,000 | +10,000 | +1.5% | 2,077 |
| 2018/07/30 | 681,000 | 683,000 | 668,000 | 668,000 | -15,000 | -2.2% | 2,137 |
| 2018/07/27 | 678,000 | 684,000 | 676,000 | 683,000 | +5,000 | +0.7% | 963 |
| 2018/07/26 | 678,000 | 682,000 | 674,000 | 678,000 | +4,000 | +0.6% | 1,111 |
| 2018/07/25 | 678,000 | 681,000 | 673,000 | 674,000 | -3,000 | -0.4% | 1,312 |
| 2018/07/24 | 679,000 | 684,000 | 672,000 | 677,000 | -2,000 | -0.3% | 1,668 |
| 2018/07/23 | 679,000 | 682,000 | 675,000 | 679,000 | ±0 | ±0% | 1,598 |
| 2018/07/20 | 684,000 | 685,000 | 677,000 | 679,000 | -5,000 | -0.7% | 1,092 |
| 2018/07/19 | 684,000 | 686,000 | 680,000 | 684,000 | -1,000 | -0.1% | 875 |
| 2018/07/18 | 680,000 | 688,000 | 676,000 | 685,000 | +6,000 | +0.9% | 1,227 |
| 2018/07/17 | 678,000 | 679,000 | 668,000 | 679,000 | -3,000 | -0.4% | 3,298 |
| 2018/07/13 | 686,000 | 686,000 | 679,000 | 682,000 | -1,000 | -0.1% | 1,349 |
| 2018/07/12 | 687,000 | 689,000 | 683,000 | 683,000 | -4,000 | -0.6% | 807 |
| 2018/07/11 | 690,000 | 690,000 | 684,000 | 687,000 | -3,000 | -0.4% | 901 |
| 2018/07/10 | 695,000 | 697,000 | 690,000 | 690,000 | -7,000 | -1% | 1,339 |
| 2018/07/09 | 692,000 | 699,000 | 692,000 | 697,000 | +7,000 | +1% | 1,017 |
| 2018/07/06 | 688,000 | 694,000 | 685,000 | 690,000 | +2,000 | +0.3% | 799 |
| 2018/07/05 | 684,000 | 688,000 | 683,000 | 688,000 | +4,000 | +0.6% | 739 |
| 2018/07/04 | 686,000 | 687,000 | 681,000 | 684,000 | -2,000 | -0.3% | 826 |
| 2018/07/03 | 681,000 | 690,000 | 681,000 | 686,000 | +5,000 | +0.7% | 906 |
| 2018/07/02 | 688,000 | 698,000 | 681,000 | 681,000 | -7,000 | -1% | 1,117 |
| 2018/06/29 | 685,000 | 692,000 | 683,000 | 688,000 | ±0 | ±0% | 1,304 |
| 2018/06/28 | 694,000 | 694,000 | 686,000 | 688,000 | -6,000 | -0.9% | 688 |
| 2018/06/27 | 699,000 | 707,000 | 692,000 | 694,000 | -7,000 | -1% | 1,962 |
| 2018/06/26 | 690,000 | 701,000 | 689,000 | 701,000 | +16,000 | +2.3% | 2,720 |
| 2018/06/25 | 689,000 | 689,000 | 683,000 | 685,000 | +1,000 | +0.1% | 2,055 |
| 2018/06/22 | 686,000 | 689,000 | 683,000 | 684,000 | +1,000 | +0.1% | 1,256 |
| 2018/06/21 | 683,000 | 693,000 | 681,000 | 683,000 | +2,000 | +0.3% | 1,840 |
| 2018/06/20 | 684,000 | 685,000 | 679,000 | 681,000 | +2,000 | +0.3% | 1,067 |
| 2018/06/19 | 676,000 | 682,000 | 674,000 | 679,000 | +2,000 | +0.3% | 869 |
| 2018/06/18 | 688,000 | 688,000 | 677,000 | 677,000 | -7,000 | -1% | 1,116 |
| 2018/06/15 | 688,000 | 688,000 | 683,000 | 684,000 | +4,000 | +0.6% | 1,886 |
| 2018/06/14 | 679,000 | 682,000 | 675,000 | 680,000 | ±0 | ±0% | 1,151 |
| 2018/06/13 | 680,000 | 684,000 | 678,000 | 680,000 | +3,000 | +0.4% | 1,008 |
| 2018/06/12 | 674,000 | 678,000 | 674,000 | 677,000 | +3,000 | +0.4% | 699 |
| 2018/06/11 | 670,000 | 677,000 | 669,000 | 674,000 | +4,000 | +0.6% | 747 |
| 2018/06/08 | 673,000 | 676,000 | 669,000 | 670,000 | -5,000 | -0.7% | 1,023 |
| 2018/06/07 | 673,000 | 675,000 | 672,000 | 675,000 | +5,000 | +0.7% | 1,725 |
| 2018/06/06 | 674,000 | 675,000 | 670,000 | 670,000 | -5,000 | -0.7% | 1,237 |
| 2018/06/05 | 673,000 | 676,000 | 670,000 | 675,000 | +1,000 | +0.1% | 1,185 |
| 2018/06/04 | 674,000 | 676,000 | 670,000 | 674,000 | +2,000 | +0.3% | 1,192 |
| 2018/06/01 | 676,000 | 677,000 | 668,000 | 672,000 | -3,000 | -0.4% | 1,423 |
| 2018/05/31 | 672,000 | 676,000 | 669,000 | 675,000 | +2,000 | +0.3% | 2,015 |
| 2018/05/30 | 670,000 | 673,000 | 667,000 | 673,000 | -1,000 | -0.1% | 1,746 |
| 2018/05/29 | 672,000 | 676,000 | 668,000 | 674,000 | -1,000 | -0.1% | 9,959 |
| 2018/05/28 | 676,000 | 679,000 | 671,000 | 675,000 | -1,000 | -0.1% | 4,718 |
| 2018/05/25 | 682,000 | 685,000 | 675,000 | 676,000 | -7,000 | -1% | 1,701 |
| 2018/05/24 | 674,000 | 685,000 | 674,000 | 683,000 | +4,000 | +0.6% | 2,764 |
| 2018/05/23 | 677,000 | 679,000 | 670,000 | 679,000 | +2,000 | +0.3% | 3,073 |
| 2018/05/22 | 667,000 | 678,000 | 666,000 | 677,000 | +14,000 | +2.1% | 6,161 |
1651～
1700
件表示中 / 3695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
