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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 690,000 | 692,000 | 687,000 | 692,000 | +1,000 | +0.1% | 871 |
| 2018/09/03 | 688,000 | 698,000 | 688,000 | 691,000 | +1,000 | +0.1% | 1,281 |
| 2018/08/31 | 692,000 | 696,000 | 688,000 | 690,000 | -6,000 | -0.9% | 1,283 |
| 2018/08/30 | 696,000 | 699,000 | 689,000 | 696,000 | -2,000 | -0.3% | 965 |
| 2018/08/29 | 694,000 | 700,000 | 691,000 | 698,000 | +1,000 | +0.1% | 1,155 |
| 2018/08/28 | 697,000 | 702,000 | 691,000 | 697,000 | +3,000 | +0.4% | 1,144 |
| 2018/08/27 | 698,000 | 703,000 | 693,000 | 694,000 | -4,000 | -0.6% | 674 |
| 2018/08/24 | 691,000 | 700,000 | 691,000 | 698,000 | +8,000 | +1.2% | 721 |
| 2018/08/23 | 695,000 | 695,000 | 689,000 | 690,000 | -6,000 | -0.9% | 678 |
| 2018/08/22 | 700,000 | 700,000 | 692,000 | 696,000 | -3,000 | -0.4% | 854 |
| 2018/08/21 | 695,000 | 700,000 | 687,000 | 699,000 | +4,000 | +0.6% | 1,214 |
| 2018/08/20 | 689,000 | 701,000 | 688,000 | 695,000 | +7,000 | +1% | 1,394 |
| 2018/08/17 | 692,000 | 694,000 | 688,000 | 688,000 | -4,000 | -0.6% | 726 |
| 2018/08/16 | 686,000 | 692,000 | 681,000 | 692,000 | +4,000 | +0.6% | 1,285 |
| 2018/08/15 | 693,000 | 696,000 | 686,000 | 688,000 | -2,000 | -0.3% | 1,391 |
| 2018/08/14 | 685,000 | 690,000 | 678,000 | 690,000 | +5,000 | +0.7% | 2,032 |
| 2018/08/13 | 684,000 | 691,000 | 684,000 | 685,000 | -2,000 | -0.3% | 1,136 |
| 2018/08/10 | 690,000 | 695,000 | 687,000 | 687,000 | -2,000 | -0.3% | 1,078 |
| 2018/08/09 | 691,000 | 693,000 | 683,000 | 689,000 | -3,000 | -0.4% | 1,400 |
| 2018/08/08 | 687,000 | 694,000 | 687,000 | 692,000 | +4,000 | +0.6% | 1,393 |
| 2018/08/07 | 689,000 | 695,000 | 688,000 | 688,000 | -3,000 | -0.4% | 1,153 |
| 2018/08/06 | 693,000 | 695,000 | 686,000 | 691,000 | -4,000 | -0.6% | 1,293 |
| 2018/08/03 | 687,000 | 697,000 | 685,000 | 695,000 | +8,000 | +1.2% | 1,231 |
| 2018/08/02 | 677,000 | 687,000 | 674,000 | 687,000 | +10,000 | +1.5% | 1,053 |
| 2018/08/01 | 676,000 | 681,000 | 673,000 | 677,000 | -1,000 | -0.1% | 1,462 |
| 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 |
1701～
1750
件表示中 / 3770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
