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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 640,000 | 646,000 | 631,000 | 645,000 | +5,000 | +0.8% | 2,102 |
| 2015/03/19 | 642,000 | 645,000 | 638,000 | 640,000 | -1,000 | -0.2% | 1,628 |
| 2015/03/18 | 641,000 | 646,000 | 636,000 | 641,000 | -9,000 | -1.4% | 1,669 |
| 2015/03/17 | 653,000 | 654,000 | 647,000 | 650,000 | +4,000 | +0.6% | 1,006 |
| 2015/03/16 | 645,000 | 653,000 | 643,000 | 646,000 | +3,000 | +0.5% | 1,037 |
| 2015/03/13 | 634,000 | 645,000 | 634,000 | 643,000 | +4,000 | +0.6% | 1,464 |
| 2015/03/12 | 641,000 | 645,000 | 638,000 | 639,000 | -2,000 | -0.3% | 858 |
| 2015/03/11 | 639,000 | 647,000 | 638,000 | 641,000 | -7,000 | -1.1% | 675 |
| 2015/03/10 | 652,000 | 657,000 | 640,000 | 648,000 | -10,000 | -1.5% | 2,216 |
| 2015/03/09 | 665,000 | 667,000 | 657,000 | 658,000 | -12,000 | -1.8% | 697 |
| 2015/03/06 | 672,000 | 675,000 | 663,000 | 670,000 | ±0 | ±0% | 827 |
| 2015/03/05 | 666,000 | 672,000 | 657,000 | 670,000 | +1,000 | +0.1% | 1,439 |
| 2015/03/04 | 670,000 | 673,000 | 662,000 | 669,000 | -5,000 | -0.7% | 863 |
| 2015/03/03 | 680,000 | 680,000 | 672,000 | 674,000 | -1,000 | -0.1% | 1,011 |
| 2015/03/02 | 684,000 | 690,000 | 675,000 | 675,000 | -6,000 | -0.9% | 1,575 |
| 2015/02/27 | 683,000 | 697,000 | 681,000 | 681,000 | -1,000 | -0.1% | 2,687 |
| 2015/02/26 | 680,000 | 690,000 | 673,000 | 682,000 | -3,000 | -0.4% | 2,045 |
| 2015/02/25 | 681,000 | 689,000 | 676,000 | 685,000 | +2,000 | +0.3% | 995 |
| 2015/02/24 | 685,000 | 688,000 | 679,000 | 683,000 | +1,000 | +0.1% | 525 |
| 2015/02/23 | 679,000 | 686,000 | 674,000 | 682,000 | -4,000 | -0.6% | 681 |
| 2015/02/20 | 684,000 | 686,000 | 671,000 | 686,000 | +3,000 | +0.4% | 862 |
| 2015/02/19 | 691,000 | 698,000 | 683,000 | 683,000 | -6,000 | -0.9% | 972 |
| 2015/02/18 | 687,000 | 698,000 | 686,000 | 689,000 | +9,000 | +1.3% | 1,606 |
| 2015/02/17 | 680,000 | 682,000 | 671,000 | 680,000 | +5,000 | +0.7% | 1,703 |
| 2015/02/16 | 673,000 | 684,000 | 671,000 | 675,000 | +1,000 | +0.1% | 867 |
| 2015/02/13 | 673,000 | 685,000 | 667,000 | 674,000 | -4,000 | -0.6% | 548 |
| 2015/02/12 | 659,000 | 678,000 | 658,000 | 678,000 | +21,000 | +3.2% | 1,491 |
| 2015/02/10 | 657,000 | 666,000 | 652,000 | 657,000 | -6,000 | -0.9% | 1,985 |
| 2015/02/09 | 681,000 | 682,000 | 655,000 | 663,000 | -18,000 | -2.6% | 1,582 |
| 2015/02/06 | 675,000 | 684,000 | 669,000 | 681,000 | +9,000 | +1.3% | 1,707 |
| 2015/02/05 | 665,000 | 681,000 | 663,000 | 672,000 | +2,000 | +0.3% | 1,905 |
| 2015/02/04 | 688,000 | 688,000 | 663,000 | 670,000 | -8,000 | -1.2% | 1,855 |
| 2015/02/03 | 695,000 | 695,000 | 668,000 | 678,000 | -23,000 | -3.3% | 2,537 |
| 2015/02/02 | 698,000 | 702,000 | 686,000 | 701,000 | +2,000 | +0.3% | 1,699 |
| 2015/01/30 | 694,000 | 702,000 | 693,000 | 699,000 | +8,000 | +1.2% | 1,415 |
| 2015/01/29 | 691,000 | 706,000 | 689,000 | 691,000 | +9,000 | +1.3% | 2,846 |
| 2015/01/28 | 694,000 | 697,000 | 682,000 | 682,000 | -12,000 | -1.7% | 1,325 |
| 2015/01/27 | 691,000 | 698,000 | 683,000 | 694,000 | +3,000 | +0.4% | 1,335 |
| 2015/01/26 | 694,000 | 702,000 | 689,000 | 691,000 | -10,000 | -1.4% | 1,167 |
| 2015/01/23 | 691,000 | 707,000 | 687,000 | 701,000 | +11,000 | +1.6% | 1,199 |
| 2015/01/22 | 704,000 | 704,000 | 688,000 | 690,000 | -6,000 | -0.9% | 1,089 |
| 2015/01/21 | 710,000 | 714,000 | 696,000 | 696,000 | -11,000 | -1.6% | 1,577 |
| 2015/01/20 | 708,000 | 714,000 | 705,000 | 707,000 | +5,000 | +0.7% | 1,075 |
| 2015/01/19 | 712,000 | 717,000 | 698,000 | 702,000 | -10,000 | -1.4% | 778 |
| 2015/01/16 | 706,000 | 714,000 | 697,000 | 712,000 | +5,000 | +0.7% | 1,297 |
| 2015/01/15 | 700,000 | 712,000 | 695,000 | 707,000 | +9,000 | +1.3% | 1,235 |
| 2015/01/14 | 686,000 | 708,000 | 686,000 | 698,000 | +16,000 | +2.3% | 2,878 |
| 2015/01/13 | 689,000 | 698,000 | 671,000 | 682,000 | -11,000 | -1.6% | 2,232 |
| 2015/01/09 | 689,000 | 705,000 | 688,000 | 693,000 | +5,000 | +0.7% | 3,583 |
| 2015/01/08 | 678,000 | 693,000 | 678,000 | 688,000 | +12,000 | +1.8% | 1,565 |
2551～
2600
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
