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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 608,000 | 611,000 | 600,000 | 608,000 | +7,000 | +1.2% | 1,609 |
| 2016/08/23 | 599,000 | 603,000 | 594,000 | 601,000 | +3,000 | +0.5% | 1,834 |
| 2016/08/22 | 603,000 | 606,000 | 590,000 | 598,000 | -15,000 | -2.4% | 2,361 |
| 2016/08/19 | 629,000 | 629,000 | 613,000 | 613,000 | -6,000 | -1% | 1,484 |
| 2016/08/18 | 632,000 | 637,000 | 619,000 | 619,000 | -21,000 | -3.3% | 2,863 |
| 2016/08/17 | 639,000 | 644,000 | 635,000 | 640,000 | -2,000 | -0.3% | 1,141 |
| 2016/08/16 | 637,000 | 646,000 | 637,000 | 642,000 | +1,000 | +0.2% | 1,338 |
| 2016/08/15 | 643,000 | 646,000 | 637,000 | 641,000 | -5,000 | -0.8% | 1,233 |
| 2016/08/12 | 645,000 | 652,000 | 641,000 | 646,000 | +1,000 | +0.2% | 1,022 |
| 2016/08/10 | 642,000 | 649,000 | 639,000 | 645,000 | +5,000 | +0.8% | 1,008 |
| 2016/08/09 | 638,000 | 645,000 | 631,000 | 640,000 | +2,000 | +0.3% | 1,130 |
| 2016/08/08 | 638,000 | 639,000 | 631,000 | 638,000 | +5,000 | +0.8% | 808 |
| 2016/08/05 | 631,000 | 633,000 | 623,000 | 633,000 | +3,000 | +0.5% | 979 |
| 2016/08/04 | 626,000 | 633,000 | 625,000 | 630,000 | +2,000 | +0.3% | 742 |
| 2016/08/03 | 623,000 | 633,000 | 619,000 | 628,000 | ±0 | ±0% | 933 |
| 2016/08/02 | 640,000 | 642,000 | 625,000 | 628,000 | -16,000 | -2.5% | 1,048 |
| 2016/08/01 | 648,000 | 648,000 | 635,000 | 644,000 | +4,000 | +0.6% | 1,099 |
| 2016/07/29 | 640,000 | 647,000 | 623,000 | 640,000 | ±0 | ±0% | 1,017 |
| 2016/07/28 | 629,000 | 641,000 | 625,000 | 640,000 | +12,000 | +1.9% | 797 |
| 2016/07/27 | 633,000 | 634,000 | 625,000 | 628,000 | ±0 | ±0% | 1,548 |
| 2016/07/26 | 624,000 | 631,000 | 615,000 | 628,000 | +4,000 | +0.6% | 2,027 |
| 2016/07/25 | 632,000 | 634,000 | 623,000 | 624,000 | -8,000 | -1.3% | 910 |
| 2016/07/22 | 646,000 | 648,000 | 626,000 | 632,000 | -13,000 | -2% | 1,714 |
| 2016/07/21 | 647,000 | 650,000 | 637,000 | 645,000 | -3,000 | -0.5% | 734 |
| 2016/07/20 | 646,000 | 649,000 | 637,000 | 648,000 | +3,000 | +0.5% | 920 |
| 2016/07/19 | 638,000 | 647,000 | 638,000 | 645,000 | +7,000 | +1.1% | 707 |
| 2016/07/15 | 644,000 | 648,000 | 636,000 | 638,000 | -6,000 | -0.9% | 1,016 |
| 2016/07/14 | 637,000 | 644,000 | 631,000 | 644,000 | +12,000 | +1.9% | 1,234 |
| 2016/07/13 | 640,000 | 642,000 | 626,000 | 632,000 | -3,000 | -0.5% | 856 |
| 2016/07/12 | 624,000 | 639,000 | 620,000 | 635,000 | +13,000 | +2.1% | 1,265 |
| 2016/07/11 | 619,000 | 629,000 | 615,000 | 622,000 | +8,000 | +1.3% | 1,139 |
| 2016/07/08 | 625,000 | 627,000 | 614,000 | 614,000 | -6,000 | -1% | 789 |
| 2016/07/07 | 610,000 | 620,000 | 607,000 | 620,000 | +8,000 | +1.3% | 663 |
| 2016/07/06 | 609,000 | 618,000 | 607,000 | 612,000 | +2,000 | +0.3% | 1,171 |
| 2016/07/05 | 617,000 | 620,000 | 610,000 | 610,000 | -5,000 | -0.8% | 554 |
| 2016/07/04 | 615,000 | 624,000 | 611,000 | 615,000 | +1,000 | +0.2% | 1,075 |
| 2016/07/01 | 613,000 | 623,000 | 613,000 | 614,000 | +1,000 | +0.2% | 980 |
| 2016/06/30 | 602,000 | 622,000 | 602,000 | 613,000 | +9,000 | +1.5% | 1,114 |
| 2016/06/29 | 588,000 | 608,000 | 586,000 | 604,000 | +13,000 | +2.2% | 1,577 |
| 2016/06/28 | 567,000 | 593,000 | 564,000 | 591,000 | +34,000 | +6.1% | 1,490 |
| 2016/06/27 | 580,000 | 582,000 | 557,000 | 557,000 | -4,000 | -0.7% | 1,774 |
| 2016/06/24 | 592,000 | 596,000 | 558,000 | 561,000 | -32,000 | -5.4% | 1,833 |
| 2016/06/23 | 606,000 | 608,000 | 589,000 | 593,000 | -13,000 | -2.1% | 2,032 |
| 2016/06/22 | 616,000 | 617,000 | 605,000 | 606,000 | -15,000 | -2.4% | 1,528 |
| 2016/06/21 | 620,000 | 624,000 | 612,000 | 621,000 | -2,000 | -0.3% | 1,454 |
| 2016/06/20 | 620,000 | 628,000 | 615,000 | 623,000 | +13,000 | +2.1% | 1,183 |
| 2016/06/17 | 618,000 | 624,000 | 607,000 | 610,000 | -8,000 | -1.3% | 1,787 |
| 2016/06/16 | 628,000 | 632,000 | 618,000 | 618,000 | -11,000 | -1.7% | 1,359 |
| 2016/06/15 | 628,000 | 637,000 | 624,000 | 629,000 | -2,000 | -0.3% | 755 |
| 2016/06/14 | 631,000 | 640,000 | 627,000 | 631,000 | -2,000 | -0.3% | 1,024 |
2201～
2250
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
