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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 401,500 | 408,500 | 397,500 | 407,500 | +12,500 | +3.2% | 879 |
| 2013/09/09 | 404,500 | 404,500 | 394,500 | 395,000 | +10,500 | +2.7% | 1,080 |
| 2013/09/06 | 386,000 | 387,500 | 382,500 | 384,500 | +2,500 | +0.7% | 441 |
| 2013/09/05 | 389,000 | 389,000 | 382,000 | 382,000 | -500 | -0.1% | 454 |
| 2013/09/04 | 387,000 | 387,000 | 380,000 | 382,500 | -2,500 | -0.6% | 304 |
| 2013/09/03 | 383,500 | 386,500 | 380,500 | 385,000 | +8,500 | +2.3% | 581 |
| 2013/09/02 | 373,500 | 379,000 | 371,500 | 376,500 | +6,000 | +1.6% | 441 |
| 2013/08/30 | 365,000 | 370,500 | 363,500 | 370,500 | +3,500 | +1% | 707 |
| 2013/08/29 | 365,000 | 370,500 | 358,000 | 367,000 | +2,500 | +0.7% | 636 |
| 2013/08/28 | 359,000 | 367,000 | 358,500 | 364,500 | +500 | +0.1% | 624 |
| 2013/08/27 | 372,000 | 373,500 | 363,000 | 364,000 | -15,000 | -4% | 2,025 |
| 2013/08/26 | 380,000 | 381,500 | 377,500 | 379,000 | -4,000 | -1% | 1,355 |
| 2013/08/23 | 383,500 | 386,000 | 380,500 | 383,000 | +500 | +0.1% | 763 |
| 2013/08/22 | 389,000 | 389,500 | 378,500 | 382,500 | -6,500 | -1.7% | 976 |
| 2013/08/21 | 394,500 | 395,000 | 380,500 | 389,000 | -5,500 | -1.4% | 751 |
| 2013/08/20 | 394,500 | 398,000 | 392,000 | 394,500 | ±0 | ±0% | 788 |
| 2013/08/19 | 400,500 | 400,500 | 393,000 | 394,500 | -500 | -0.1% | 562 |
| 2013/08/16 | 393,000 | 398,000 | 393,000 | 395,000 | -1,500 | -0.4% | 290 |
| 2013/08/15 | 397,000 | 402,500 | 395,500 | 396,500 | -3,500 | -0.9% | 421 |
| 2013/08/14 | 401,000 | 403,500 | 396,000 | 400,000 | -500 | -0.1% | 375 |
| 2013/08/13 | 404,000 | 405,500 | 395,500 | 400,500 | -3,000 | -0.7% | 801 |
| 2013/08/12 | 400,500 | 405,500 | 392,500 | 403,500 | +3,000 | +0.7% | 601 |
| 2013/08/09 | 394,500 | 403,500 | 394,500 | 400,500 | -1,000 | -0.2% | 453 |
| 2013/08/08 | 396,000 | 409,000 | 395,500 | 401,500 | +5,500 | +1.4% | 684 |
| 2013/08/07 | 410,000 | 410,000 | 393,500 | 396,000 | -14,500 | -3.5% | 1,260 |
| 2013/08/06 | 410,000 | 414,000 | 406,000 | 410,500 | -500 | -0.1% | 404 |
| 2013/08/05 | 400,500 | 411,500 | 400,500 | 411,000 | +3,500 | +0.9% | 993 |
| 2013/08/02 | 404,000 | 415,000 | 400,000 | 407,500 | +8,000 | +2% | 799 |
| 2013/08/01 | 389,500 | 406,000 | 382,500 | 399,500 | +9,500 | +2.4% | 1,201 |
| 2013/07/31 | 390,000 | 394,000 | 382,000 | 390,000 | -500 | -0.1% | 869 |
| 2013/07/30 | 398,000 | 401,000 | 383,500 | 390,500 | -9,500 | -2.4% | 1,258 |
| 2013/07/29 | 395,000 | 406,000 | 392,000 | 400,000 | -4,000 | -1% | 763 |
| 2013/07/26 | 402,000 | 411,000 | 401,000 | 404,000 | -6,000 | -1.5% | 273 |
| 2013/07/25 | 410,500 | 412,500 | 405,500 | 410,000 | -500 | -0.1% | 182 |
| 2013/07/24 | 408,000 | 413,500 | 407,000 | 410,500 | +4,500 | +1.1% | 590 |
| 2013/07/23 | 407,500 | 411,500 | 403,000 | 406,000 | -1,500 | -0.4% | 685 |
| 2013/07/22 | 404,500 | 412,000 | 404,500 | 407,500 | +1,500 | +0.4% | 247 |
| 2013/07/19 | 405,000 | 410,000 | 402,500 | 406,000 | +1,000 | +0.2% | 697 |
| 2013/07/18 | 402,000 | 408,000 | 401,500 | 405,000 | +5,500 | +1.4% | 772 |
| 2013/07/17 | 399,500 | 401,500 | 396,500 | 399,500 | -1,000 | -0.2% | 262 |
| 2013/07/16 | 400,000 | 403,500 | 398,000 | 400,500 | -3,000 | -0.7% | 287 |
| 2013/07/12 | 404,500 | 405,000 | 399,000 | 403,500 | +6,000 | +1.5% | 556 |
| 2013/07/11 | 394,000 | 402,500 | 393,000 | 397,500 | -500 | -0.1% | 674 |
| 2013/07/10 | 399,000 | 402,500 | 393,000 | 398,000 | -4,500 | -1.1% | 806 |
| 2013/07/09 | 402,000 | 404,000 | 399,000 | 402,500 | -1,500 | -0.4% | 523 |
| 2013/07/08 | 407,000 | 410,500 | 403,000 | 404,000 | -3,000 | -0.7% | 504 |
| 2013/07/05 | 415,000 | 415,000 | 405,500 | 407,000 | -2,000 | -0.5% | 557 |
| 2013/07/04 | 404,500 | 416,500 | 403,500 | 409,000 | +5,500 | +1.4% | 1,144 |
| 2013/07/03 | 404,000 | 404,000 | 399,000 | 403,500 | +1,000 | +0.2% | 555 |
| 2013/07/02 | 401,500 | 402,500 | 397,500 | 402,500 | +12,500 | +3.2% | 878 |
2851～
2900
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
