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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 650,000 | 655,000 | 648,000 | 652,000 | +2,000 | +0.3% | 1,248 |
| 2017/04/04 | 644,000 | 656,000 | 642,000 | 650,000 | +4,000 | +0.6% | 1,213 |
| 2017/04/03 | 653,000 | 654,000 | 642,000 | 646,000 | -10,000 | -1.5% | 1,702 |
| 2017/03/31 | 655,000 | 661,000 | 655,000 | 656,000 | -2,000 | -0.3% | 1,238 |
| 2017/03/30 | 659,000 | 662,000 | 654,000 | 658,000 | -1,000 | -0.2% | 1,288 |
| 2017/03/29 | 665,000 | 667,000 | 655,000 | 659,000 | -9,000 | -1.3% | 767 |
| 2017/03/28 | 659,000 | 669,000 | 657,000 | 668,000 | +9,000 | +1.4% | 912 |
| 2017/03/27 | 660,000 | 660,000 | 657,000 | 659,000 | -1,000 | -0.2% | 564 |
| 2017/03/24 | 659,000 | 663,000 | 657,000 | 660,000 | +4,000 | +0.6% | 663 |
| 2017/03/23 | 664,000 | 665,000 | 656,000 | 656,000 | -8,000 | -1.2% | 645 |
| 2017/03/22 | 668,000 | 676,000 | 661,000 | 664,000 | -5,000 | -0.7% | 990 |
| 2017/03/21 | 667,000 | 675,000 | 667,000 | 669,000 | +2,000 | +0.3% | 1,487 |
| 2017/03/17 | 657,000 | 667,000 | 654,000 | 667,000 | +11,000 | +1.7% | 810 |
| 2017/03/16 | 651,000 | 659,000 | 651,000 | 656,000 | +4,000 | +0.6% | 540 |
| 2017/03/15 | 651,000 | 653,000 | 650,000 | 652,000 | +1,000 | +0.2% | 741 |
| 2017/03/14 | 656,000 | 656,000 | 648,000 | 651,000 | -5,000 | -0.8% | 1,051 |
| 2017/03/13 | 651,000 | 658,000 | 650,000 | 656,000 | +3,000 | +0.5% | 1,021 |
| 2017/03/10 | 658,000 | 661,000 | 653,000 | 653,000 | -6,000 | -0.9% | 893 |
| 2017/03/09 | 653,000 | 663,000 | 650,000 | 659,000 | +6,000 | +0.9% | 745 |
| 2017/03/08 | 658,000 | 660,000 | 652,000 | 653,000 | -7,000 | -1.1% | 605 |
| 2017/03/07 | 658,000 | 664,000 | 658,000 | 660,000 | +1,000 | +0.2% | 520 |
| 2017/03/06 | 657,000 | 662,000 | 653,000 | 659,000 | -1,000 | -0.2% | 791 |
| 2017/03/03 | 660,000 | 663,000 | 658,000 | 660,000 | -2,000 | -0.3% | 511 |
| 2017/03/02 | 665,000 | 666,000 | 656,000 | 662,000 | -4,000 | -0.6% | 1,039 |
| 2017/03/01 | 671,000 | 673,000 | 666,000 | 666,000 | -2,000 | -0.3% | 1,212 |
| 2017/02/28 | 670,000 | 672,000 | 667,000 | 668,000 | -2,000 | -0.3% | 918 |
| 2017/02/27 | 665,000 | 671,000 | 662,000 | 670,000 | +2,000 | +0.3% | 1,535 |
| 2017/02/24 | 660,000 | 669,000 | 656,000 | 668,000 | +8,000 | +1.2% | 967 |
| 2017/02/23 | 652,000 | 660,000 | 650,000 | 660,000 | +10,000 | +1.5% | 1,053 |
| 2017/02/22 | 648,000 | 652,000 | 642,000 | 650,000 | -2,000 | -0.3% | 1,345 |
| 2017/02/21 | 650,000 | 653,000 | 647,000 | 652,000 | +1,000 | +0.2% | 506 |
| 2017/02/20 | 644,000 | 651,000 | 640,000 | 651,000 | +7,000 | +1.1% | 1,266 |
| 2017/02/17 | 650,000 | 650,000 | 641,000 | 644,000 | -8,000 | -1.2% | 1,489 |
| 2017/02/16 | 662,000 | 663,000 | 650,000 | 652,000 | -8,000 | -1.2% | 948 |
| 2017/02/15 | 661,000 | 661,000 | 654,000 | 660,000 | +1,000 | +0.2% | 619 |
| 2017/02/14 | 662,000 | 666,000 | 659,000 | 659,000 | -3,000 | -0.5% | 1,011 |
| 2017/02/13 | 668,000 | 669,000 | 660,000 | 662,000 | -6,000 | -0.9% | 1,245 |
| 2017/02/10 | 670,000 | 671,000 | 663,000 | 668,000 | -2,000 | -0.3% | 907 |
| 2017/02/09 | 669,000 | 676,000 | 667,000 | 670,000 | +6,000 | +0.9% | 1,485 |
| 2017/02/08 | 670,000 | 676,000 | 664,000 | 664,000 | -6,000 | -0.9% | 1,836 |
| 2017/02/07 | 670,000 | 672,000 | 668,000 | 670,000 | -1,000 | -0.1% | 783 |
| 2017/02/06 | 666,000 | 672,000 | 666,000 | 671,000 | +3,000 | +0.4% | 1,163 |
| 2017/02/03 | 656,000 | 669,000 | 655,000 | 668,000 | +12,000 | +1.8% | 1,572 |
| 2017/02/02 | 663,000 | 665,000 | 652,000 | 656,000 | -11,000 | -1.6% | 1,233 |
| 2017/02/01 | 664,000 | 668,000 | 662,000 | 667,000 | +1,000 | +0.2% | 574 |
| 2017/01/31 | 670,000 | 672,000 | 663,000 | 666,000 | -4,000 | -0.6% | 1,095 |
| 2017/01/30 | 659,000 | 673,000 | 658,000 | 670,000 | +9,000 | +1.4% | 1,821 |
| 2017/01/27 | 660,000 | 664,000 | 659,000 | 661,000 | +2,000 | +0.3% | 890 |
| 2017/01/26 | 655,000 | 659,000 | 653,000 | 659,000 | +4,000 | +0.6% | 1,070 |
| 2017/01/25 | 655,000 | 657,000 | 651,000 | 655,000 | -1,000 | -0.2% | 1,134 |
2051～
2100
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
