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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 671,000 | 687,000 | 667,000 | 680,000 | +11,000 | +1.6% | 2,926 |
| 2014/12/01 | 659,000 | 675,000 | 659,000 | 669,000 | +14,000 | +2.1% | 4,590 |
| 2014/11/28 | 655,000 | 661,000 | 642,000 | 655,000 | -15,000 | -2.2% | 8,672 |
| 2014/11/27 | 652,000 | 673,000 | 652,000 | 670,000 | +22,000 | +3.4% | 5,128 |
| 2014/11/26 | 637,000 | 650,000 | 637,000 | 648,000 | +5,000 | +0.8% | 1,847 |
| 2014/11/25 | 637,000 | 644,000 | 636,000 | 643,000 | +7,000 | +1.1% | 2,032 |
| 2014/11/21 | 639,000 | 642,000 | 636,000 | 636,000 | ±0 | ±0% | 1,391 |
| 2014/11/20 | 627,000 | 646,000 | 626,000 | 636,000 | +6,000 | +1% | 4,606 |
| 2014/11/19 | 621,000 | 637,000 | 615,000 | 630,000 | +8,000 | +1.3% | 1,909 |
| 2014/11/18 | 617,000 | 624,000 | 617,000 | 622,000 | +6,000 | +1% | 701 |
| 2014/11/17 | 623,000 | 623,000 | 611,000 | 616,000 | -1,000 | -0.2% | 877 |
| 2014/11/14 | 615,000 | 623,000 | 611,000 | 617,000 | +6,000 | +1% | 975 |
| 2014/11/13 | 612,000 | 615,000 | 609,000 | 611,000 | +1,000 | +0.2% | 644 |
| 2014/11/12 | 604,000 | 613,000 | 603,000 | 610,000 | +6,000 | +1% | 703 |
| 2014/11/11 | 596,000 | 604,000 | 596,000 | 604,000 | +8,000 | +1.3% | 898 |
| 2014/11/10 | 576,000 | 596,000 | 576,000 | 596,000 | +16,000 | +2.8% | 1,124 |
| 2014/11/07 | 575,000 | 592,000 | 570,000 | 580,000 | -9,000 | -1.5% | 4,858 |
| 2014/11/06 | 608,000 | 608,000 | 587,000 | 589,000 | -21,000 | -3.4% | 2,725 |
| 2014/11/05 | 620,000 | 622,000 | 604,000 | 610,000 | -20,000 | -3.2% | 2,972 |
| 2014/11/04 | 662,000 | 662,000 | 627,000 | 630,000 | +38,000 | +6.4% | 5,111 |
| 2014/10/31 | 568,000 | 610,000 | 567,000 | 592,000 | +27,000 | +4.8% | 2,453 |
| 2014/10/30 | 556,000 | 566,000 | 556,000 | 565,000 | +9,000 | +1.6% | 729 |
| 2014/10/29 | 553,000 | 560,000 | 553,000 | 556,000 | -6,000 | -1.1% | 1,551 |
| 2014/10/28 | 562,000 | 568,000 | 561,000 | 562,000 | -4,000 | -0.7% | 1,572 |
| 2014/10/27 | 567,000 | 571,000 | 565,000 | 566,000 | -5,000 | -0.9% | 750 |
| 2014/10/24 | 575,000 | 579,000 | 567,000 | 571,000 | -4,000 | -0.7% | 1,052 |
| 2014/10/23 | 570,000 | 579,000 | 568,000 | 575,000 | +5,000 | +0.9% | 1,011 |
| 2014/10/22 | 579,000 | 579,000 | 567,000 | 570,000 | -1,000 | -0.2% | 1,441 |
| 2014/10/21 | 573,000 | 577,000 | 567,000 | 571,000 | -6,000 | -1% | 1,392 |
| 2014/10/20 | 568,000 | 582,000 | 566,000 | 577,000 | +12,000 | +2.1% | 850 |
| 2014/10/17 | 574,000 | 574,000 | 563,000 | 565,000 | -8,000 | -1.4% | 861 |
| 2014/10/16 | 565,000 | 575,000 | 565,000 | 573,000 | +5,000 | +0.9% | 947 |
| 2014/10/15 | 569,000 | 571,000 | 566,000 | 568,000 | -2,000 | -0.4% | 938 |
| 2014/10/14 | 569,000 | 572,000 | 564,000 | 570,000 | -2,000 | -0.3% | 1,356 |
| 2014/10/10 | 562,000 | 572,000 | 561,000 | 572,000 | +9,000 | +1.6% | 743 |
| 2014/10/09 | 566,000 | 576,000 | 563,000 | 563,000 | -5,000 | -0.9% | 911 |
| 2014/10/08 | 567,000 | 569,000 | 562,000 | 568,000 | -6,000 | -1% | 1,393 |
| 2014/10/07 | 578,000 | 579,000 | 572,000 | 574,000 | -3,000 | -0.5% | 702 |
| 2014/10/06 | 581,000 | 583,000 | 575,000 | 577,000 | ±0 | ±0% | 827 |
| 2014/10/03 | 576,000 | 582,000 | 567,000 | 577,000 | +3,000 | +0.5% | 935 |
| 2014/10/02 | 586,000 | 586,000 | 572,000 | 574,000 | -13,000 | -2.2% | 1,759 |
| 2014/10/01 | 589,000 | 592,000 | 586,000 | 587,000 | -2,000 | -0.3% | 923 |
| 2014/09/30 | 587,000 | 591,000 | 585,000 | 589,000 | -4,000 | -0.7% | 918 |
| 2014/09/29 | 590,000 | 594,000 | 589,000 | 593,000 | +6,000 | +1% | 1,011 |
| 2014/09/26 | 585,000 | 590,000 | 583,000 | 587,000 | +7,000 | +1.2% | 1,289 |
| 2014/09/25 | 577,000 | 583,000 | 573,000 | 580,000 | +10,000 | +1.8% | 1,062 |
| 2014/09/24 | 575,000 | 577,000 | 566,000 | 570,000 | -5,000 | -0.9% | 1,434 |
| 2014/09/22 | 579,000 | 580,000 | 574,000 | 575,000 | -4,000 | -0.7% | 497 |
| 2014/09/19 | 573,000 | 579,000 | 570,000 | 579,000 | +9,000 | +1.6% | 1,018 |
| 2014/09/18 | 567,000 | 571,000 | 566,000 | 570,000 | +3,000 | +0.5% | 618 |
2551～
2600
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
