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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/13 | 590,000 | 597,000 | 587,000 | 591,000 | +1,000 | +0.2% | 1,214 |
| 2017/11/10 | 599,000 | 600,000 | 590,000 | 590,000 | -13,000 | -2.2% | 1,829 |
| 2017/11/09 | 607,000 | 608,000 | 600,000 | 603,000 | -4,000 | -0.7% | 907 |
| 2017/11/08 | 610,000 | 611,000 | 605,000 | 607,000 | -2,000 | -0.3% | 919 |
| 2017/11/07 | 612,000 | 614,000 | 606,000 | 609,000 | -3,000 | -0.5% | 1,112 |
| 2017/11/06 | 615,000 | 617,000 | 610,000 | 612,000 | -4,000 | -0.6% | 685 |
| 2017/11/02 | 610,000 | 616,000 | 610,000 | 616,000 | +6,000 | +1% | 818 |
| 2017/11/01 | 612,000 | 616,000 | 610,000 | 610,000 | ±0 | ±0% | 1,213 |
| 2017/10/31 | 610,000 | 612,000 | 608,000 | 610,000 | +2,000 | +0.3% | 1,284 |
| 2017/10/30 | 613,000 | 613,000 | 608,000 | 608,000 | ±0 | ±0% | 970 |
| 2017/10/27 | 613,000 | 613,000 | 606,000 | 608,000 | -17,000 | -2.7% | 1,360 |
| 2017/10/26 | 621,000 | 627,000 | 621,000 | 625,000 | +2,000 | +0.3% | 977 |
| 2017/10/25 | 622,000 | 625,000 | 620,000 | 623,000 | -2,000 | -0.3% | 798 |
| 2017/10/24 | 619,000 | 628,000 | 619,000 | 625,000 | +2,000 | +0.3% | 849 |
| 2017/10/23 | 620,000 | 624,000 | 618,000 | 623,000 | +2,000 | +0.3% | 682 |
| 2017/10/20 | 623,000 | 625,000 | 619,000 | 621,000 | -5,000 | -0.8% | 1,263 |
| 2017/10/19 | 625,000 | 631,000 | 625,000 | 626,000 | -2,000 | -0.3% | 1,270 |
| 2017/10/18 | 625,000 | 628,000 | 620,000 | 628,000 | +3,000 | +0.5% | 957 |
| 2017/10/17 | 626,000 | 626,000 | 619,000 | 625,000 | -3,000 | -0.5% | 1,457 |
| 2017/10/16 | 626,000 | 628,000 | 624,000 | 628,000 | +6,000 | +1% | 894 |
| 2017/10/13 | 622,000 | 626,000 | 619,000 | 622,000 | -2,000 | -0.3% | 1,621 |
| 2017/10/12 | 625,000 | 625,000 | 622,000 | 624,000 | -1,000 | -0.2% | 761 |
| 2017/10/11 | 619,000 | 627,000 | 619,000 | 625,000 | +8,000 | +1.3% | 856 |
| 2017/10/10 | 619,000 | 621,000 | 614,000 | 617,000 | -2,000 | -0.3% | 812 |
| 2017/10/06 | 622,000 | 623,000 | 619,000 | 619,000 | -3,000 | -0.5% | 1,031 |
| 2017/10/05 | 616,000 | 625,000 | 615,000 | 622,000 | +7,000 | +1.1% | 544 |
| 2017/10/04 | 622,000 | 622,000 | 615,000 | 615,000 | -7,000 | -1.1% | 716 |
| 2017/10/03 | 620,000 | 624,000 | 619,000 | 622,000 | +1,000 | +0.2% | 926 |
| 2017/10/02 | 617,000 | 623,000 | 615,000 | 621,000 | +2,000 | +0.3% | 784 |
| 2017/09/29 | 617,000 | 621,000 | 616,000 | 619,000 | +4,000 | +0.7% | 653 |
| 2017/09/28 | 619,000 | 621,000 | 614,000 | 615,000 | -6,000 | -1% | 1,013 |
| 2017/09/27 | 624,000 | 626,000 | 619,000 | 621,000 | -3,000 | -0.5% | 516 |
| 2017/09/26 | 621,000 | 624,000 | 619,000 | 624,000 | +1,000 | +0.2% | 501 |
| 2017/09/25 | 627,000 | 628,000 | 622,000 | 623,000 | -4,000 | -0.6% | 573 |
| 2017/09/22 | 625,000 | 627,000 | 624,000 | 627,000 | +5,000 | +0.8% | 523 |
1851～
1900
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
