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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 361,000 | 362,000 | 350,000 | 357,500 | -4,000 | -1.1% | 1,140 |
| 2013/02/01 | 360,000 | 363,000 | 350,000 | 361,500 | +4,000 | +1.1% | 1,092 |
| 2013/01/31 | 347,500 | 357,500 | 347,500 | 357,500 | +10,500 | +3% | 1,185 |
| 2013/01/30 | 344,500 | 353,500 | 344,500 | 347,000 | -4,000 | -1.1% | 1,619 |
| 2013/01/29 | 349,000 | 355,000 | 342,000 | 351,000 | +18,000 | +5.4% | 2,080 |
| 2013/01/28 | 328,500 | 335,000 | 327,000 | 333,000 | +6,500 | +2% | 1,137 |
| 2013/01/25 | 328,500 | 328,500 | 324,000 | 326,500 | -2,000 | -0.6% | 624 |
| 2013/01/24 | 317,000 | 328,500 | 317,000 | 328,500 | +12,000 | +3.8% | 1,356 |
| 2013/01/23 | 322,000 | 323,000 | 316,000 | 316,500 | -6,500 | -2% | 632 |
| 2013/01/22 | 322,500 | 326,000 | 320,000 | 323,000 | ±0 | ±0% | 401 |
| 2013/01/21 | 326,000 | 326,000 | 321,000 | 323,000 | -3,000 | -0.9% | 771 |
| 2013/01/18 | 315,000 | 326,000 | 312,500 | 326,000 | +13,500 | +4.3% | 2,079 |
| 2013/01/17 | 312,000 | 315,500 | 310,500 | 312,500 | -2,500 | -0.8% | 1,027 |
| 2013/01/16 | 315,500 | 316,000 | 313,000 | 315,000 | +1,000 | +0.3% | 1,551 |
| 2013/01/15 | 315,000 | 316,000 | 312,000 | 314,000 | -500 | -0.2% | 1,204 |
| 2013/01/11 | 315,000 | 318,500 | 312,000 | 314,500 | -500 | -0.2% | 781 |
| 2013/01/10 | 318,000 | 318,500 | 310,500 | 315,000 | +1,000 | +0.3% | 1,240 |
| 2013/01/09 | 300,000 | 314,000 | 300,000 | 314,000 | +10,500 | +3.5% | 1,742 |
| 2013/01/08 | 306,500 | 309,000 | 302,500 | 303,500 | -10,000 | -3.2% | 1,772 |
| 2013/01/07 | 307,000 | 314,000 | 307,000 | 313,500 | +4,500 | +1.5% | 1,680 |
| 2013/01/04 | 306,000 | 313,500 | 302,500 | 309,000 | +8,000 | +2.7% | 1,907 |
| 2012/12/28 | 295,800 | 302,500 | 294,900 | 301,000 | +6,400 | +2.2% | 1,452 |
| 2012/12/27 | 299,000 | 299,800 | 294,100 | 294,600 | -3,300 | -1.1% | 1,600 |
| 2012/12/26 | 300,500 | 303,000 | 297,700 | 297,900 | -1,600 | -0.5% | 940 |
| 2012/12/25 | 295,000 | 304,000 | 294,100 | 299,500 | +5,700 | +1.9% | 2,323 |
| 2012/12/21 | 290,000 | 295,000 | 288,800 | 293,800 | +3,700 | +1.3% | 1,738 |
| 2012/12/20 | 287,900 | 291,000 | 285,700 | 290,100 | +2,300 | +0.8% | 1,310 |
| 2012/12/19 | 286,600 | 288,800 | 285,000 | 287,800 | +1,300 | +0.5% | 920 |
| 2012/12/18 | 284,900 | 286,800 | 282,000 | 286,500 | +5,500 | +2% | 1,423 |
| 2012/12/17 | 277,000 | 281,000 | 277,000 | 281,000 | +6,400 | +2.3% | 1,496 |
| 2012/12/14 | 270,600 | 275,400 | 269,200 | 274,600 | +5,600 | +2.1% | 1,116 |
| 2012/12/13 | 267,400 | 270,900 | 266,200 | 269,000 | +1,900 | +0.7% | 1,123 |
| 2012/12/12 | 267,700 | 268,500 | 265,200 | 267,100 | -500 | -0.2% | 781 |
| 2012/12/11 | 268,500 | 269,300 | 267,600 | 267,600 | -600 | -0.2% | 757 |
| 2012/12/10 | 270,000 | 272,000 | 268,000 | 268,200 | -3,100 | -1.1% | 737 |
| 2012/12/07 | 268,200 | 277,500 | 268,200 | 271,300 | +3,600 | +1.3% | 944 |
| 2012/12/06 | 268,000 | 268,400 | 266,100 | 267,700 | +600 | +0.2% | 947 |
| 2012/12/05 | 268,800 | 269,200 | 265,800 | 267,100 | -3,000 | -1.1% | 1,132 |
| 2012/12/04 | 274,000 | 274,700 | 269,300 | 270,100 | -4,100 | -1.5% | 808 |
| 2012/12/03 | 275,000 | 276,700 | 273,600 | 274,200 | +700 | +0.3% | 1,019 |
| 2012/11/30 | 273,500 | 274,500 | 272,300 | 273,500 | -1,100 | -0.4% | 638 |
| 2012/11/29 | 273,800 | 274,900 | 272,600 | 274,600 | -400 | -0.1% | 590 |
| 2012/11/28 | 276,700 | 276,700 | 274,000 | 275,000 | -800 | -0.3% | 496 |
| 2012/11/27 | 273,200 | 276,700 | 273,000 | 275,800 | +2,600 | +1% | 586 |
| 2012/11/26 | 274,800 | 274,800 | 270,400 | 273,200 | +900 | +0.3% | 942 |
| 2012/11/22 | 274,000 | 274,000 | 271,200 | 272,300 | +100 | ±0% | 833 |
| 2012/11/21 | 277,200 | 277,500 | 270,100 | 272,200 | -2,600 | -0.9% | 591 |
| 2012/11/20 | 278,700 | 278,900 | 273,000 | 274,800 | -3,900 | -1.4% | 553 |
| 2012/11/19 | 276,800 | 278,700 | 275,500 | 278,700 | +3,600 | +1.3% | 1,024 |
| 2012/11/16 | 274,700 | 277,500 | 272,400 | 275,100 | +6,800 | +2.5% | 1,466 |
3001～
3050
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
