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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 456,500 | 461,000 | 451,000 | 454,000 | -6,000 | -1.3% | 1,198 |
| 2013/11/22 | 464,000 | 466,000 | 457,000 | 460,000 | +500 | +0.1% | 1,813 |
| 2013/11/21 | 460,500 | 465,000 | 452,500 | 459,500 | -7,500 | -1.6% | 3,131 |
| 2013/11/20 | 467,000 | 470,500 | 463,000 | 467,000 | -6,000 | -1.3% | 1,076 |
| 2013/11/19 | 471,500 | 476,000 | 461,000 | 473,000 | -5,500 | -1.1% | 3,121 |
| 2013/11/18 | 466,000 | 478,500 | 466,000 | 478,500 | +8,000 | +1.7% | 3,112 |
| 2013/11/15 | 463,000 | 477,500 | 460,500 | 470,500 | +7,500 | +1.6% | 3,717 |
| 2013/11/14 | 447,000 | 463,500 | 445,000 | 463,000 | +14,000 | +3.1% | 9,110 |
| 2013/11/13 | 444,000 | 449,000 | 442,500 | 449,000 | +6,500 | +1.5% | 5,371 |
| 2013/11/12 | 437,000 | 444,000 | 436,500 | 442,500 | +5,500 | +1.3% | 3,024 |
| 2013/11/11 | 432,000 | 437,500 | 431,000 | 437,000 | +2,500 | +0.6% | 2,199 |
| 2013/11/08 | 441,000 | 443,500 | 434,500 | 434,500 | -5,000 | -1.1% | 1,915 |
| 2013/11/07 | 441,500 | 451,500 | 438,000 | 439,500 | -2,500 | -0.6% | 5,323 |
| 2013/11/06 | 441,500 | 452,000 | 441,500 | 442,000 | -1,000 | -0.2% | 3,908 |
| 2013/11/05 | 442,000 | 445,000 | 438,500 | 443,000 | +3,000 | +0.7% | 1,801 |
| 2013/11/01 | 437,500 | 443,000 | 437,500 | 440,000 | -500 | -0.1% | 1,216 |
| 2013/10/31 | 441,000 | 447,000 | 436,500 | 440,500 | -500 | -0.1% | 1,485 |
| 2013/10/30 | 441,500 | 446,000 | 439,000 | 441,000 | +500 | +0.1% | 1,457 |
| 2013/10/29 | 447,500 | 447,500 | 435,000 | 440,500 | -16,500 | -3.6% | 3,645 |
| 2013/10/28 | 468,000 | 470,000 | 455,500 | 457,000 | -16,000 | -3.4% | 4,005 |
| 2013/10/25 | 466,000 | 476,500 | 466,000 | 473,000 | -11,500 | -2.4% | 4,451 |
| 2013/10/24 | 476,000 | 485,000 | 475,000 | 484,500 | +11,000 | +2.3% | 2,066 |
| 2013/10/23 | 466,000 | 473,500 | 466,000 | 473,500 | +8,500 | +1.8% | 1,068 |
| 2013/10/22 | 472,000 | 475,000 | 463,500 | 465,000 | -5,000 | -1.1% | 797 |
| 2013/10/21 | 460,000 | 470,000 | 457,000 | 470,000 | +10,000 | +2.2% | 692 |
| 2013/10/18 | 459,500 | 462,000 | 454,000 | 460,000 | +1,000 | +0.2% | 596 |
| 2013/10/17 | 464,000 | 464,500 | 458,500 | 459,000 | -5,000 | -1.1% | 694 |
| 2013/10/16 | 460,000 | 465,000 | 459,500 | 464,000 | +5,500 | +1.2% | 737 |
| 2013/10/15 | 451,000 | 464,500 | 451,000 | 458,500 | -1,500 | -0.3% | 1,195 |
| 2013/10/11 | 455,000 | 462,000 | 452,000 | 460,000 | +11,500 | +2.6% | 1,272 |
| 2013/10/10 | 449,000 | 452,000 | 440,500 | 448,500 | -500 | -0.1% | 986 |
| 2013/10/09 | 424,000 | 449,000 | 424,000 | 449,000 | +19,000 | +4.4% | 850 |
| 2013/10/08 | 425,000 | 430,000 | 420,000 | 430,000 | +2,000 | +0.5% | 722 |
| 2013/10/07 | 433,000 | 437,000 | 424,500 | 428,000 | -6,000 | -1.4% | 857 |
| 2013/10/04 | 430,000 | 439,000 | 425,500 | 434,000 | -3,000 | -0.7% | 1,093 |
| 2013/10/03 | 427,500 | 439,500 | 425,500 | 437,000 | +10,500 | +2.5% | 1,090 |
| 2013/10/02 | 451,500 | 454,500 | 424,000 | 426,500 | -29,500 | -6.5% | 3,301 |
| 2013/10/01 | 473,000 | 475,000 | 450,500 | 456,000 | -27,000 | -5.6% | 3,058 |
| 2013/09/30 | 480,000 | 486,500 | 476,500 | 483,000 | -500 | -0.1% | 1,366 |
| 2013/09/27 | 463,000 | 483,500 | 463,000 | 483,500 | +21,000 | +4.5% | 1,744 |
| 2013/09/26 | 463,000 | 467,500 | 452,000 | 462,500 | +5,500 | +1.2% | 2,164 |
| 2013/09/25 | 442,000 | 459,500 | 440,500 | 457,000 | +20,500 | +4.7% | 1,469 |
| 2013/09/24 | 432,000 | 440,500 | 431,500 | 436,500 | +5,500 | +1.3% | 1,358 |
| 2013/09/20 | 448,000 | 450,000 | 431,000 | 431,000 | -23,500 | -5.2% | 1,843 |
| 2013/09/19 | 439,000 | 454,500 | 439,000 | 454,500 | +25,000 | +5.8% | 1,789 |
| 2013/09/18 | 430,000 | 432,500 | 427,000 | 429,500 | -5,500 | -1.3% | 877 |
| 2013/09/17 | 426,500 | 437,000 | 426,500 | 435,000 | +17,000 | +4.1% | 2,063 |
| 2013/09/13 | 418,500 | 420,500 | 413,000 | 418,000 | +5,000 | +1.2% | 1,750 |
| 2013/09/12 | 415,000 | 415,000 | 409,000 | 413,000 | +1,500 | +0.4% | 1,750 |
| 2013/09/11 | 410,000 | 414,500 | 409,000 | 411,500 | +4,000 | +1% | 1,377 |
2801～
2850
件表示中 / 3699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
