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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 580,000 | 588,000 | 572,000 | 580,000 | +2,000 | +0.3% | 1,703 |
| 2015/09/25 | 562,000 | 581,000 | 562,000 | 578,000 | +16,000 | +2.8% | 2,527 |
| 2015/09/24 | 540,000 | 568,000 | 540,000 | 562,000 | +12,000 | +2.2% | 1,973 |
| 2015/09/18 | 549,000 | 555,000 | 547,000 | 550,000 | +2,000 | +0.4% | 972 |
| 2015/09/17 | 544,000 | 552,000 | 543,000 | 548,000 | +4,000 | +0.7% | 1,385 |
| 2015/09/16 | 538,000 | 550,000 | 537,000 | 544,000 | +5,000 | +0.9% | 1,842 |
| 2015/09/15 | 530,000 | 539,000 | 523,000 | 539,000 | +10,000 | +1.9% | 1,281 |
| 2015/09/14 | 508,000 | 531,000 | 508,000 | 529,000 | +21,000 | +4.1% | 2,249 |
| 2015/09/11 | 504,000 | 515,000 | 500,000 | 508,000 | +11,500 | +2.3% | 2,608 |
| 2015/09/10 | 495,500 | 499,500 | 488,000 | 496,500 | +3,500 | +0.7% | 2,050 |
| 2015/09/09 | 495,000 | 499,500 | 489,500 | 493,000 | +4,000 | +0.8% | 1,482 |
| 2015/09/08 | 495,000 | 498,000 | 483,500 | 489,000 | -12,000 | -2.4% | 1,570 |
| 2015/09/07 | 507,000 | 507,000 | 497,000 | 501,000 | -8,000 | -1.6% | 803 |
| 2015/09/04 | 522,000 | 523,000 | 509,000 | 509,000 | -2,000 | -0.4% | 1,136 |
| 2015/09/03 | 511,000 | 520,000 | 508,000 | 511,000 | +1,000 | +0.2% | 1,065 |
| 2015/09/02 | 512,000 | 524,000 | 502,000 | 510,000 | -12,000 | -2.3% | 1,794 |
| 2015/09/01 | 534,000 | 538,000 | 522,000 | 522,000 | -20,000 | -3.7% | 758 |
| 2015/08/31 | 536,000 | 548,000 | 534,000 | 542,000 | +8,000 | +1.5% | 1,763 |
| 2015/08/28 | 536,000 | 542,000 | 529,000 | 534,000 | -2,000 | -0.4% | 2,287 |
| 2015/08/27 | 523,000 | 537,000 | 517,000 | 536,000 | +23,000 | +4.5% | 1,512 |
| 2015/08/26 | 524,000 | 528,000 | 509,000 | 513,000 | -6,000 | -1.2% | 1,530 |
| 2015/08/25 | 516,000 | 536,000 | 508,000 | 519,000 | -22,000 | -4.1% | 1,716 |
| 2015/08/24 | 553,000 | 560,000 | 539,000 | 541,000 | -22,000 | -3.9% | 1,190 |
| 2015/08/21 | 567,000 | 571,000 | 560,000 | 563,000 | -10,000 | -1.7% | 582 |
| 2015/08/20 | 572,000 | 582,000 | 572,000 | 573,000 | -4,000 | -0.7% | 1,380 |
| 2015/08/19 | 574,000 | 579,000 | 571,000 | 577,000 | +7,000 | +1.2% | 1,198 |
| 2015/08/18 | 565,000 | 570,000 | 564,000 | 570,000 | +7,000 | +1.2% | 627 |
| 2015/08/17 | 562,000 | 564,000 | 560,000 | 563,000 | +3,000 | +0.5% | 989 |
| 2015/08/14 | 564,000 | 564,000 | 556,000 | 560,000 | -4,000 | -0.7% | 1,144 |
| 2015/08/13 | 561,000 | 564,000 | 558,000 | 564,000 | +1,000 | +0.2% | 1,079 |
| 2015/08/12 | 565,000 | 567,000 | 561,000 | 563,000 | -2,000 | -0.4% | 940 |
| 2015/08/11 | 567,000 | 567,000 | 561,000 | 565,000 | -4,000 | -0.7% | 1,511 |
| 2015/08/10 | 572,000 | 574,000 | 569,000 | 569,000 | -2,000 | -0.4% | 508 |
| 2015/08/07 | 580,000 | 583,000 | 571,000 | 571,000 | -8,000 | -1.4% | 588 |
| 2015/08/06 | 586,000 | 586,000 | 573,000 | 579,000 | -10,000 | -1.7% | 668 |
| 2015/08/05 | 580,000 | 591,000 | 578,000 | 589,000 | +6,000 | +1% | 521 |
| 2015/08/04 | 579,000 | 583,000 | 577,000 | 583,000 | +4,000 | +0.7% | 618 |
| 2015/08/03 | 576,000 | 581,000 | 573,000 | 579,000 | +5,000 | +0.9% | 530 |
| 2015/07/31 | 581,000 | 582,000 | 569,000 | 574,000 | -4,000 | -0.7% | 898 |
| 2015/07/30 | 582,000 | 583,000 | 577,000 | 578,000 | -2,000 | -0.3% | 246 |
| 2015/07/29 | 580,000 | 584,000 | 577,000 | 580,000 | -3,000 | -0.5% | 996 |
| 2015/07/28 | 582,000 | 584,000 | 572,000 | 583,000 | -9,000 | -1.5% | 879 |
| 2015/07/27 | 589,000 | 594,000 | 586,000 | 592,000 | +2,000 | +0.3% | 379 |
| 2015/07/24 | 593,000 | 607,000 | 590,000 | 590,000 | +2,000 | +0.3% | 1,028 |
| 2015/07/23 | 594,000 | 597,000 | 588,000 | 588,000 | -10,000 | -1.7% | 454 |
| 2015/07/22 | 585,000 | 598,000 | 583,000 | 598,000 | +12,000 | +2% | 482 |
| 2015/07/21 | 589,000 | 592,000 | 581,000 | 586,000 | -3,000 | -0.5% | 706 |
| 2015/07/17 | 595,000 | 596,000 | 583,000 | 589,000 | -4,000 | -0.7% | 1,238 |
| 2015/07/16 | 589,000 | 593,000 | 574,000 | 593,000 | +12,000 | +2.1% | 2,979 |
| 2015/07/15 | 567,000 | 582,000 | 567,000 | 581,000 | +14,000 | +2.5% | 1,938 |
2351～
2400
件表示中 / 3698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
