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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 599,000 | 604,000 | 596,000 | 602,000 | +9,000 | +1.5% | 1,414 |
| 2016/11/07 | 586,000 | 596,000 | 584,000 | 593,000 | +7,000 | +1.2% | 906 |
| 2016/11/04 | 582,000 | 591,000 | 581,000 | 586,000 | -2,000 | -0.3% | 1,165 |
| 2016/11/02 | 588,000 | 590,000 | 582,000 | 588,000 | +4,000 | +0.7% | 1,742 |
| 2016/11/01 | 584,000 | 589,000 | 578,000 | 584,000 | -6,000 | -1% | 1,089 |
| 2016/10/31 | 576,000 | 590,000 | 570,000 | 590,000 | +11,000 | +1.9% | 1,585 |
| 2016/10/28 | 589,000 | 593,000 | 571,000 | 579,000 | -14,000 | -2.4% | 1,756 |
| 2016/10/27 | 590,000 | 595,000 | 580,000 | 593,000 | -15,000 | -2.5% | 2,424 |
| 2016/10/26 | 600,000 | 609,000 | 600,000 | 608,000 | +6,000 | +1% | 2,844 |
| 2016/10/25 | 603,000 | 604,000 | 598,000 | 602,000 | +2,000 | +0.3% | 949 |
| 2016/10/24 | 606,000 | 610,000 | 597,000 | 600,000 | -6,000 | -1% | 2,601 |
| 2016/10/21 | 610,000 | 618,000 | 605,000 | 606,000 | -1,000 | -0.2% | 1,930 |
| 2016/10/20 | 605,000 | 608,000 | 601,000 | 607,000 | +8,000 | +1.3% | 1,903 |
| 2016/10/19 | 595,000 | 601,000 | 594,000 | 599,000 | +2,000 | +0.3% | 1,848 |
| 2016/10/18 | 609,000 | 610,000 | 593,000 | 597,000 | -8,000 | -1.3% | 1,737 |
| 2016/10/17 | 601,000 | 608,000 | 599,000 | 605,000 | +5,000 | +0.8% | 1,170 |
| 2016/10/14 | 605,000 | 607,000 | 600,000 | 600,000 | -7,000 | -1.2% | 1,022 |
| 2016/10/13 | 605,000 | 608,000 | 601,000 | 607,000 | +6,000 | +1% | 1,273 |
| 2016/10/12 | 598,000 | 602,000 | 597,000 | 601,000 | +2,000 | +0.3% | 1,402 |
| 2016/10/11 | 591,000 | 600,000 | 591,000 | 599,000 | +3,000 | +0.5% | 1,103 |
| 2016/10/07 | 598,000 | 599,000 | 593,000 | 596,000 | +2,000 | +0.3% | 1,242 |
| 2016/10/06 | 601,000 | 605,000 | 592,000 | 594,000 | -11,000 | -1.8% | 2,797 |
| 2016/10/05 | 610,000 | 613,000 | 605,000 | 605,000 | -7,000 | -1.1% | 1,850 |
| 2016/10/04 | 617,000 | 619,000 | 606,000 | 612,000 | -11,000 | -1.8% | 1,808 |
| 2016/10/03 | 623,000 | 624,000 | 620,000 | 623,000 | ±0 | ±0% | 818 |
| 2016/09/30 | 619,000 | 627,000 | 616,000 | 623,000 | +5,000 | +0.8% | 1,554 |
| 2016/09/29 | 622,000 | 623,000 | 615,000 | 618,000 | -4,000 | -0.6% | 1,194 |
| 2016/09/28 | 629,000 | 629,000 | 619,000 | 622,000 | -9,000 | -1.4% | 795 |
| 2016/09/27 | 635,000 | 635,000 | 630,000 | 631,000 | -4,000 | -0.6% | 996 |
| 2016/09/26 | 632,000 | 638,000 | 632,000 | 635,000 | +1,000 | +0.2% | 774 |
| 2016/09/23 | 630,000 | 638,000 | 626,000 | 634,000 | +9,000 | +1.4% | 1,683 |
| 2016/09/21 | 620,000 | 633,000 | 619,000 | 625,000 | +5,000 | +0.8% | 1,561 |
| 2016/09/20 | 623,000 | 627,000 | 615,000 | 620,000 | +2,000 | +0.3% | 1,673 |
| 2016/09/16 | 623,000 | 626,000 | 618,000 | 618,000 | -9,000 | -1.4% | 1,387 |
| 2016/09/15 | 625,000 | 632,000 | 621,000 | 627,000 | -6,000 | -0.9% | 1,282 |
| 2016/09/14 | 636,000 | 638,000 | 629,000 | 633,000 | -3,000 | -0.5% | 754 |
| 2016/09/13 | 630,000 | 637,000 | 627,000 | 636,000 | +8,000 | +1.3% | 1,494 |
| 2016/09/12 | 632,000 | 632,000 | 625,000 | 628,000 | -10,000 | -1.6% | 884 |
| 2016/09/09 | 638,000 | 642,000 | 635,000 | 638,000 | +3,000 | +0.5% | 1,565 |
| 2016/09/08 | 630,000 | 636,000 | 630,000 | 635,000 | -1,000 | -0.2% | 639 |
| 2016/09/07 | 631,000 | 637,000 | 629,000 | 636,000 | +5,000 | +0.8% | 1,571 |
| 2016/09/06 | 625,000 | 639,000 | 625,000 | 631,000 | +6,000 | +1% | 1,964 |
| 2016/09/05 | 626,000 | 631,000 | 622,000 | 625,000 | -3,000 | -0.5% | 1,025 |
| 2016/09/02 | 629,000 | 633,000 | 620,000 | 628,000 | +6,000 | +1% | 1,069 |
| 2016/09/01 | 619,000 | 622,000 | 614,000 | 622,000 | -2,000 | -0.3% | 1,377 |
| 2016/08/31 | 635,000 | 635,000 | 620,000 | 624,000 | -7,000 | -1.1% | 1,134 |
| 2016/08/30 | 625,000 | 634,000 | 625,000 | 631,000 | +6,000 | +1% | 1,305 |
| 2016/08/29 | 620,000 | 628,000 | 615,000 | 625,000 | +11,000 | +1.8% | 928 |
| 2016/08/26 | 600,000 | 620,000 | 600,000 | 614,000 | +13,000 | +2.2% | 1,003 |
| 2016/08/25 | 602,000 | 606,000 | 599,000 | 601,000 | -7,000 | -1.2% | 1,225 |
2151～
2200
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
