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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/14 | 565,000 | 568,000 | 560,000 | 567,000 | +12,000 | +2.2% | 1,586 |
| 2015/07/13 | 548,000 | 560,000 | 547,000 | 555,000 | +12,000 | +2.2% | 1,181 |
| 2015/07/10 | 555,000 | 558,000 | 540,000 | 543,000 | -12,000 | -2.2% | 1,114 |
| 2015/07/09 | 550,000 | 559,000 | 539,000 | 555,000 | -10,000 | -1.8% | 1,275 |
| 2015/07/08 | 566,000 | 568,000 | 555,000 | 565,000 | -5,000 | -0.9% | 2,316 |
| 2015/07/07 | 582,000 | 584,000 | 564,000 | 570,000 | -15,000 | -2.6% | 2,066 |
| 2015/07/06 | 593,000 | 594,000 | 574,000 | 585,000 | -16,000 | -2.7% | 1,180 |
| 2015/07/03 | 608,000 | 612,000 | 594,000 | 601,000 | -6,000 | -1% | 727 |
| 2015/07/02 | 615,000 | 618,000 | 591,000 | 607,000 | -7,000 | -1.1% | 1,110 |
| 2015/07/01 | 617,000 | 618,000 | 609,000 | 614,000 | ±0 | ±0% | 1,095 |
| 2015/06/30 | 624,000 | 624,000 | 609,000 | 614,000 | -11,000 | -1.8% | 714 |
| 2015/06/29 | 622,000 | 626,000 | 618,000 | 625,000 | -6,000 | -1% | 776 |
| 2015/06/26 | 620,000 | 631,000 | 620,000 | 631,000 | +9,000 | +1.4% | 1,037 |
| 2015/06/25 | 620,000 | 624,000 | 620,000 | 622,000 | -3,000 | -0.5% | 921 |
| 2015/06/24 | 623,000 | 626,000 | 621,000 | 625,000 | ±0 | ±0% | 617 |
| 2015/06/23 | 628,000 | 628,000 | 619,000 | 625,000 | -2,000 | -0.3% | 1,418 |
| 2015/06/22 | 631,000 | 636,000 | 626,000 | 627,000 | -2,000 | -0.3% | 784 |
| 2015/06/19 | 635,000 | 639,000 | 626,000 | 629,000 | -8,000 | -1.3% | 1,729 |
| 2015/06/18 | 629,000 | 637,000 | 628,000 | 637,000 | ±0 | ±0% | 1,020 |
| 2015/06/17 | 646,000 | 646,000 | 634,000 | 637,000 | -3,000 | -0.5% | 861 |
| 2015/06/16 | 634,000 | 641,000 | 634,000 | 640,000 | -2,000 | -0.3% | 625 |
| 2015/06/15 | 634,000 | 642,000 | 633,000 | 642,000 | +5,000 | +0.8% | 412 |
| 2015/06/12 | 635,000 | 643,000 | 635,000 | 637,000 | +2,000 | +0.3% | 568 |
| 2015/06/11 | 639,000 | 639,000 | 635,000 | 635,000 | -4,000 | -0.6% | 351 |
| 2015/06/10 | 638,000 | 639,000 | 629,000 | 639,000 | +2,000 | +0.3% | 746 |
| 2015/06/09 | 630,000 | 639,000 | 628,000 | 637,000 | +7,000 | +1.1% | 678 |
| 2015/06/08 | 631,000 | 634,000 | 627,000 | 630,000 | -3,000 | -0.5% | 1,026 |
| 2015/06/05 | 633,000 | 639,000 | 632,000 | 633,000 | -1,000 | -0.2% | 1,181 |
2451～
2500
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
