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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 500,000 | 510,000 | 496,500 | 496,500 | -7,500 | -1.5% | 936 |
| 2014/03/11 | 500,000 | 505,000 | 498,000 | 504,000 | +4,000 | +0.8% | 612 |
| 2014/03/10 | 499,500 | 504,000 | 498,000 | 500,000 | -2,000 | -0.4% | 378 |
| 2014/03/07 | 505,000 | 506,000 | 499,500 | 502,000 | -2,000 | -0.4% | 683 |
| 2014/03/06 | 501,000 | 507,000 | 499,500 | 504,000 | +2,000 | +0.4% | 322 |
| 2014/03/05 | 509,000 | 510,000 | 501,000 | 502,000 | -3,000 | -0.6% | 647 |
| 2014/03/04 | 498,000 | 505,000 | 495,500 | 505,000 | -3,000 | -0.6% | 1,056 |
| 2014/03/03 | 508,000 | 514,000 | 501,000 | 508,000 | +3,000 | +0.6% | 729 |
| 2014/02/28 | 511,000 | 511,000 | 493,500 | 505,000 | -2,000 | -0.4% | 677 |
| 2014/02/27 | 506,000 | 512,000 | 498,500 | 507,000 | +7,000 | +1.4% | 864 |
| 2014/02/26 | 505,000 | 512,000 | 498,500 | 500,000 | -2,000 | -0.4% | 1,070 |
| 2014/02/25 | 500,000 | 505,000 | 492,500 | 502,000 | +6,000 | +1.2% | 542 |
| 2014/02/24 | 504,000 | 505,000 | 489,000 | 496,000 | -6,000 | -1.2% | 809 |
| 2014/02/21 | 492,000 | 502,000 | 492,000 | 502,000 | +3,000 | +0.6% | 353 |
| 2014/02/20 | 490,500 | 504,000 | 490,500 | 499,000 | +1,500 | +0.3% | 859 |
| 2014/02/19 | 497,500 | 500,000 | 491,500 | 497,500 | +1,500 | +0.3% | 844 |
| 2014/02/18 | 496,500 | 498,000 | 489,000 | 496,000 | +6,500 | +1.3% | 818 |
| 2014/02/17 | 483,500 | 492,500 | 481,000 | 489,500 | +11,000 | +2.3% | 669 |
| 2014/02/14 | 477,500 | 484,000 | 472,500 | 478,500 | +1,000 | +0.2% | 797 |
| 2014/02/13 | 483,000 | 485,500 | 476,000 | 477,500 | -5,000 | -1% | 604 |
| 2014/02/12 | 483,500 | 489,000 | 480,500 | 482,500 | +5,000 | +1% | 685 |
| 2014/02/10 | 478,000 | 483,500 | 475,000 | 477,500 | ±0 | ±0% | 647 |
| 2014/02/07 | 481,000 | 484,500 | 472,500 | 477,500 | -1,500 | -0.3% | 1,140 |
| 2014/02/06 | 486,500 | 486,500 | 478,000 | 479,000 | -1,500 | -0.3% | 915 |
| 2014/02/05 | 488,000 | 488,500 | 476,500 | 480,500 | -7,500 | -1.5% | 1,249 |
| 2014/02/04 | 480,000 | 494,000 | 479,500 | 488,000 | -7,000 | -1.4% | 1,297 |
| 2014/02/03 | 503,000 | 506,000 | 492,000 | 495,000 | -16,000 | -3.1% | 1,184 |
| 2014/01/31 | 512,000 | 517,000 | 506,000 | 511,000 | ±0 | ±0% | 759 |
| 2014/01/30 | 505,000 | 514,000 | 501,000 | 511,000 | +3,000 | +0.6% | 609 |
| 2014/01/29 | 505,000 | 519,000 | 502,000 | 508,000 | +7,000 | +1.4% | 1,059 |
| 2014/01/28 | 503,000 | 504,000 | 495,500 | 501,000 | +2,500 | +0.5% | 546 |
| 2014/01/27 | 484,000 | 499,000 | 483,000 | 498,500 | +2,500 | +0.5% | 1,018 |
| 2014/01/24 | 500,000 | 505,000 | 491,000 | 496,000 | -14,000 | -2.7% | 960 |
| 2014/01/23 | 511,000 | 514,000 | 506,000 | 510,000 | -1,000 | -0.2% | 626 |
| 2014/01/22 | 502,000 | 518,000 | 500,000 | 511,000 | +11,000 | +2.2% | 1,296 |
| 2014/01/21 | 497,500 | 504,000 | 494,000 | 500,000 | -3,000 | -0.6% | 929 |
| 2014/01/20 | 505,000 | 507,000 | 499,500 | 503,000 | +4,000 | +0.8% | 923 |
| 2014/01/17 | 496,000 | 504,000 | 493,000 | 499,000 | +6,500 | +1.3% | 1,056 |
| 2014/01/16 | 487,000 | 496,000 | 485,500 | 492,500 | +4,000 | +0.8% | 954 |
| 2014/01/15 | 488,500 | 491,500 | 483,000 | 488,500 | +500 | +0.1% | 883 |
| 2014/01/14 | 488,000 | 488,500 | 480,000 | 488,000 | -7,000 | -1.4% | 1,574 |
| 2014/01/10 | 490,500 | 497,500 | 487,500 | 495,000 | +4,000 | +0.8% | 1,280 |
| 2014/01/09 | 489,500 | 493,000 | 477,500 | 491,000 | +3,500 | +0.7% | 1,201 |
| 2014/01/08 | 486,500 | 489,500 | 481,500 | 487,500 | +1,000 | +0.2% | 508 |
| 2014/01/07 | 496,000 | 499,500 | 485,500 | 486,500 | -9,500 | -1.9% | 817 |
| 2014/01/06 | 486,500 | 503,000 | 486,500 | 496,000 | -3,500 | -0.7% | 1,092 |
| 2013/12/30 | 489,500 | 507,000 | 486,500 | 499,500 | +15,500 | +3.2% | 1,656 |
| 2013/12/27 | 487,500 | 488,000 | 479,000 | 484,000 | +1,000 | +0.2% | 664 |
| 2013/12/26 | 476,500 | 485,000 | 476,000 | 483,000 | +12,000 | +2.5% | 466 |
| 2013/12/25 | 475,000 | 478,000 | 466,500 | 471,000 | -6,000 | -1.3% | 885 |
2801～
2850
件表示中 / 3769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
