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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 648,000 | 648,000 | 635,000 | 640,000 | -3,000 | -0.5% | 970 |
| 2016/03/28 | 644,000 | 646,000 | 639,000 | 643,000 | +3,000 | +0.5% | 406 |
| 2016/03/25 | 639,000 | 644,000 | 635,000 | 640,000 | -5,000 | -0.8% | 749 |
| 2016/03/24 | 646,000 | 647,000 | 639,000 | 645,000 | -9,000 | -1.4% | 1,523 |
| 2016/03/23 | 664,000 | 665,000 | 651,000 | 654,000 | -6,000 | -0.9% | 1,232 |
| 2016/03/22 | 652,000 | 660,000 | 649,000 | 660,000 | +8,000 | +1.2% | 874 |
| 2016/03/18 | 649,000 | 654,000 | 647,000 | 652,000 | +5,000 | +0.8% | 584 |
| 2016/03/17 | 644,000 | 648,000 | 641,000 | 647,000 | +4,000 | +0.6% | 932 |
| 2016/03/16 | 645,000 | 650,000 | 639,000 | 643,000 | -7,000 | -1.1% | 794 |
| 2016/03/15 | 656,000 | 656,000 | 650,000 | 650,000 | -2,000 | -0.3% | 778 |
| 2016/03/14 | 664,000 | 669,000 | 647,000 | 652,000 | -14,000 | -2.1% | 1,084 |
| 2016/03/11 | 643,000 | 667,000 | 642,000 | 666,000 | +23,000 | +3.6% | 2,721 |
| 2016/03/10 | 642,000 | 649,000 | 641,000 | 643,000 | -1,000 | -0.2% | 2,208 |
| 2016/03/09 | 640,000 | 645,000 | 637,000 | 644,000 | -1,000 | -0.2% | 1,572 |
| 2016/03/08 | 646,000 | 653,000 | 643,000 | 645,000 | +1,000 | +0.2% | 718 |
| 2016/03/07 | 643,000 | 645,000 | 635,000 | 644,000 | -3,000 | -0.5% | 1,147 |
| 2016/03/04 | 639,000 | 648,000 | 631,000 | 647,000 | -2,000 | -0.3% | 1,474 |
| 2016/03/03 | 663,000 | 666,000 | 649,000 | 649,000 | -10,000 | -1.5% | 853 |
| 2016/03/02 | 660,000 | 668,000 | 653,000 | 659,000 | +4,000 | +0.6% | 1,930 |
| 2016/03/01 | 648,000 | 657,000 | 645,000 | 655,000 | ±0 | ±0% | 774 |
| 2016/02/29 | 640,000 | 659,000 | 640,000 | 655,000 | +17,000 | +2.7% | 1,343 |
| 2016/02/26 | 645,000 | 655,000 | 629,000 | 638,000 | -7,000 | -1.1% | 1,762 |
| 2016/02/25 | 635,000 | 650,000 | 635,000 | 645,000 | +6,000 | +0.9% | 1,361 |
| 2016/02/24 | 630,000 | 647,000 | 628,000 | 639,000 | +10,000 | +1.6% | 1,322 |
| 2016/02/23 | 627,000 | 630,000 | 617,000 | 629,000 | -3,000 | -0.5% | 1,170 |
| 2016/02/22 | 633,000 | 645,000 | 628,000 | 632,000 | -3,000 | -0.5% | 1,331 |
| 2016/02/19 | 615,000 | 636,000 | 611,000 | 635,000 | +24,000 | +3.9% | 1,075 |
| 2016/02/18 | 625,000 | 628,000 | 606,000 | 611,000 | -14,000 | -2.2% | 1,495 |
| 2016/02/17 | 640,000 | 644,000 | 621,000 | 625,000 | -11,000 | -1.7% | 1,367 |
| 2016/02/16 | 633,000 | 658,000 | 627,000 | 636,000 | +3,000 | +0.5% | 2,197 |
| 2016/02/15 | 611,000 | 648,000 | 606,000 | 633,000 | +32,000 | +5.3% | 3,007 |
| 2016/02/12 | 607,000 | 612,000 | 594,000 | 601,000 | -14,000 | -2.3% | 3,298 |
| 2016/02/10 | 637,000 | 640,000 | 607,000 | 615,000 | -12,000 | -1.9% | 2,655 |
| 2016/02/09 | 639,000 | 643,000 | 625,000 | 627,000 | -19,000 | -2.9% | 2,156 |
| 2016/02/08 | 655,000 | 659,000 | 643,000 | 646,000 | +1,000 | +0.2% | 3,606 |
| 2016/02/05 | 633,000 | 653,000 | 632,000 | 645,000 | +6,000 | +0.9% | 3,287 |
| 2016/02/04 | 631,000 | 643,000 | 629,000 | 639,000 | +5,000 | +0.8% | 2,635 |
| 2016/02/03 | 615,000 | 642,000 | 608,000 | 634,000 | +17,000 | +2.8% | 2,457 |
| 2016/02/02 | 620,000 | 621,000 | 610,000 | 617,000 | -13,000 | -2.1% | 1,414 |
| 2016/02/01 | 623,000 | 650,000 | 619,000 | 630,000 | +21,000 | +3.4% | 3,690 |
| 2016/01/29 | 575,000 | 612,000 | 568,000 | 609,000 | +39,000 | +6.8% | 2,708 |
| 2016/01/28 | 576,000 | 579,000 | 569,000 | 570,000 | -14,000 | -2.4% | 1,008 |
| 2016/01/27 | 577,000 | 584,000 | 575,000 | 584,000 | +7,000 | +1.2% | 1,572 |
| 2016/01/26 | 568,000 | 577,000 | 563,000 | 577,000 | +7,000 | +1.2% | 1,395 |
| 2016/01/25 | 554,000 | 573,000 | 553,000 | 570,000 | +11,000 | +2% | 1,168 |
| 2016/01/22 | 547,000 | 563,000 | 545,000 | 559,000 | +22,000 | +4.1% | 1,588 |
| 2016/01/21 | 530,000 | 542,000 | 530,000 | 537,000 | -2,000 | -0.4% | 1,365 |
| 2016/01/20 | 543,000 | 551,000 | 538,000 | 539,000 | +1,000 | +0.2% | 979 |
| 2016/01/19 | 548,000 | 548,000 | 529,000 | 538,000 | -4,000 | -0.7% | 678 |
| 2016/01/18 | 540,000 | 546,000 | 534,000 | 542,000 | -4,000 | -0.7% | 431 |
2301～
2350
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
