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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 692,000 | 693,000 | 681,000 | 687,000 | -5,000 | -0.7% | 1,032 |
| 2018/01/26 | 699,000 | 700,000 | 691,000 | 692,000 | -9,000 | -1.3% | 673 |
| 2018/01/25 | 698,000 | 705,000 | 685,000 | 701,000 | -2,000 | -0.3% | 2,874 |
| 2018/01/24 | 698,000 | 707,000 | 697,000 | 703,000 | +7,000 | +1% | 1,471 |
| 2018/01/23 | 691,000 | 700,000 | 688,000 | 696,000 | +7,000 | +1% | 1,375 |
| 2018/01/22 | 690,000 | 691,000 | 684,000 | 689,000 | -3,000 | -0.4% | 932 |
| 2018/01/19 | 693,000 | 718,000 | 686,000 | 692,000 | -5,000 | -0.7% | 1,801 |
| 2018/01/18 | 680,000 | 713,000 | 677,000 | 697,000 | +17,000 | +2.5% | 2,791 |
| 2018/01/17 | 677,000 | 685,000 | 675,000 | 680,000 | +3,000 | +0.4% | 1,715 |
| 2018/01/16 | 680,000 | 682,000 | 673,000 | 677,000 | ±0 | ±0% | 1,030 |
| 2018/01/15 | 671,000 | 683,000 | 668,000 | 677,000 | +12,000 | +1.8% | 1,712 |
| 2018/01/12 | 668,000 | 669,000 | 660,000 | 665,000 | +5,000 | +0.8% | 2,017 |
| 2018/01/11 | 658,000 | 664,000 | 655,000 | 660,000 | +9,000 | +1.4% | 953 |
| 2018/01/10 | 656,000 | 656,000 | 647,000 | 651,000 | +2,000 | +0.3% | 887 |
| 2018/01/09 | 642,000 | 654,000 | 642,000 | 649,000 | +7,000 | +1.1% | 909 |
| 2018/01/05 | 638,000 | 647,000 | 638,000 | 642,000 | +5,000 | +0.8% | 1,048 |
| 2018/01/04 | 639,000 | 639,000 | 633,000 | 637,000 | -3,000 | -0.5% | 1,304 |
| 2017/12/29 | 637,000 | 640,000 | 630,000 | 640,000 | +3,000 | +0.5% | 481 |
| 2017/12/28 | 638,000 | 641,000 | 636,000 | 637,000 | -5,000 | -0.8% | 327 |
| 2017/12/27 | 644,000 | 644,000 | 633,000 | 642,000 | -2,000 | -0.3% | 976 |
| 2017/12/26 | 646,000 | 646,000 | 641,000 | 644,000 | -2,000 | -0.3% | 249 |
| 2017/12/25 | 646,000 | 653,000 | 643,000 | 646,000 | +2,000 | +0.3% | 345 |
| 2017/12/22 | 648,000 | 650,000 | 638,000 | 644,000 | -6,000 | -0.9% | 816 |
| 2017/12/21 | 641,000 | 656,000 | 639,000 | 650,000 | +9,000 | +1.4% | 2,079 |
| 2017/12/20 | 633,000 | 642,000 | 630,000 | 641,000 | +7,000 | +1.1% | 2,796 |
| 2017/12/19 | 636,000 | 638,000 | 631,000 | 634,000 | -5,000 | -0.8% | 1,164 |
| 2017/12/18 | 638,000 | 641,000 | 634,000 | 639,000 | ±0 | ±0% | 1,047 |
| 2017/12/15 | 634,000 | 643,000 | 634,000 | 639,000 | +2,000 | +0.3% | 1,338 |
| 2017/12/14 | 635,000 | 638,000 | 632,000 | 637,000 | +4,000 | +0.6% | 1,154 |
| 2017/12/13 | 632,000 | 636,000 | 630,000 | 633,000 | +1,000 | +0.2% | 604 |
| 2017/12/12 | 632,000 | 633,000 | 629,000 | 632,000 | -2,000 | -0.3% | 761 |
| 2017/12/11 | 633,000 | 634,000 | 631,000 | 634,000 | +2,000 | +0.3% | 626 |
| 2017/12/08 | 634,000 | 637,000 | 631,000 | 632,000 | -5,000 | -0.8% | 2,013 |
| 2017/12/07 | 636,000 | 637,000 | 632,000 | 637,000 | -3,000 | -0.5% | 961 |
| 2017/12/06 | 640,000 | 642,000 | 635,000 | 640,000 | -2,000 | -0.3% | 1,010 |
| 2017/12/05 | 638,000 | 645,000 | 638,000 | 642,000 | ±0 | ±0% | 941 |
| 2017/12/04 | 636,000 | 648,000 | 636,000 | 642,000 | +5,000 | +0.8% | 2,015 |
| 2017/12/01 | 640,000 | 641,000 | 632,000 | 637,000 | +5,000 | +0.8% | 1,962 |
| 2017/11/30 | 627,000 | 633,000 | 621,000 | 632,000 | +5,000 | +0.8% | 1,967 |
| 2017/11/29 | 624,000 | 630,000 | 623,000 | 627,000 | ±0 | ±0% | 1,424 |
| 2017/11/28 | 618,000 | 628,000 | 618,000 | 627,000 | +14,000 | +2.3% | 1,335 |
| 2017/11/27 | 616,000 | 620,000 | 610,000 | 613,000 | -5,000 | -0.8% | 963 |
| 2017/11/24 | 616,000 | 618,000 | 615,000 | 618,000 | +1,000 | +0.2% | 497 |
| 2017/11/22 | 626,000 | 629,000 | 617,000 | 617,000 | -9,000 | -1.4% | 643 |
| 2017/11/21 | 623,000 | 635,000 | 622,000 | 626,000 | +4,000 | +0.6% | 1,251 |
| 2017/11/20 | 618,000 | 627,000 | 616,000 | 622,000 | +4,000 | +0.6% | 1,097 |
| 2017/11/17 | 602,000 | 618,000 | 602,000 | 618,000 | +16,000 | +2.7% | 1,568 |
| 2017/11/16 | 590,000 | 602,000 | 590,000 | 602,000 | +12,000 | +2% | 657 |
| 2017/11/15 | 595,000 | 595,000 | 589,000 | 590,000 | -5,000 | -0.8% | 915 |
| 2017/11/14 | 595,000 | 595,000 | 585,000 | 595,000 | +4,000 | +0.7% | 1,362 |
1851～
1900
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
