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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 449,500 | 451,000 | 433,000 | 447,500 | +14,500 | +3.3% | 2,278 |
| 2013/05/17 | 408,000 | 439,500 | 405,000 | 433,000 | +28,500 | +7% | 3,115 |
| 2013/05/16 | 397,000 | 412,500 | 392,000 | 404,500 | +14,500 | +3.7% | 2,951 |
| 2013/05/15 | 387,000 | 394,000 | 380,000 | 390,000 | -6,500 | -1.6% | 3,101 |
| 2013/05/14 | 408,500 | 409,000 | 384,000 | 396,500 | -19,000 | -4.6% | 3,639 |
| 2013/05/13 | 430,000 | 431,000 | 407,000 | 415,500 | -7,500 | -1.8% | 2,379 |
| 2013/05/10 | 438,000 | 439,000 | 413,000 | 423,000 | -16,000 | -3.6% | 3,089 |
| 2013/05/09 | 459,500 | 459,500 | 430,000 | 439,000 | -23,500 | -5.1% | 2,076 |
| 2013/05/08 | 457,000 | 466,000 | 457,000 | 462,500 | -500 | -0.1% | 1,787 |
| 2013/05/07 | 472,500 | 473,500 | 456,000 | 463,000 | -6,500 | -1.4% | 2,618 |
| 2013/05/02 | 470,500 | 473,000 | 465,000 | 469,500 | -1,000 | -0.2% | 1,733 |
| 2013/05/01 | 458,000 | 470,500 | 454,500 | 470,500 | +13,000 | +2.8% | 1,366 |
| 2013/04/30 | 455,500 | 458,500 | 448,000 | 457,500 | +8,500 | +1.9% | 1,444 |
| 2013/04/26 | 462,500 | 462,500 | 449,000 | 449,000 | -10,000 | -2.2% | 1,708 |
| 2013/04/25 | 457,000 | 463,000 | 455,000 | 459,000 | -13,000 | -2.8% | 1,636 |
| 2013/04/24 | 478,000 | 479,500 | 465,000 | 472,000 | -7,000 | -1.5% | 2,037 |
| 2013/04/23 | 481,500 | 483,000 | 473,000 | 479,000 | -9,500 | -1.9% | 1,238 |
| 2013/04/22 | 498,000 | 498,500 | 485,000 | 488,500 | -1,500 | -0.3% | 1,784 |
| 2013/04/19 | 472,000 | 490,000 | 471,500 | 490,000 | +18,000 | +3.8% | 1,407 |
| 2013/04/18 | 465,000 | 483,000 | 462,500 | 472,000 | +2,500 | +0.5% | 1,273 |
| 2013/04/17 | 471,500 | 476,500 | 463,000 | 469,500 | +3,000 | +0.6% | 1,816 |
| 2013/04/16 | 470,000 | 481,500 | 463,000 | 466,500 | -14,500 | -3% | 2,659 |
| 2013/04/15 | 491,000 | 497,000 | 476,000 | 481,000 | -3,000 | -0.6% | 2,314 |
| 2013/04/12 | 471,000 | 487,000 | 470,500 | 484,000 | +12,500 | +2.7% | 2,248 |
| 2013/04/11 | 472,500 | 477,000 | 469,000 | 471,500 | +1,000 | +0.2% | 3,254 |
| 2013/04/10 | 470,500 | 485,000 | 470,500 | 470,500 | -6,000 | -1.3% | 2,014 |
| 2013/04/09 | 487,000 | 488,500 | 475,000 | 476,500 | -10,500 | -2.2% | 2,882 |
| 2013/04/08 | 479,500 | 490,000 | 470,500 | 487,000 | +11,500 | +2.4% | 4,349 |
| 2013/04/05 | 472,500 | 482,000 | 467,500 | 475,500 | +28,500 | +6.4% | 5,717 |
| 2013/04/04 | 424,000 | 449,000 | 416,000 | 447,000 | +18,500 | +4.3% | 2,844 |
| 2013/04/03 | 440,000 | 445,000 | 424,000 | 428,500 | -10,000 | -2.3% | 1,900 |
| 2013/04/02 | 419,000 | 450,000 | 402,000 | 438,500 | +5,500 | +1.3% | 3,006 |
| 2013/04/01 | 455,000 | 458,000 | 433,000 | 433,000 | -27,000 | -5.9% | 2,563 |
| 2013/03/29 | 456,000 | 461,500 | 430,000 | 460,000 | +3,500 | +0.8% | 3,389 |
| 2013/03/28 | 484,000 | 484,000 | 455,000 | 456,500 | -27,500 | -5.7% | 3,495 |
| 2013/03/27 | 464,000 | 485,000 | 456,000 | 484,000 | +41,000 | +9.3% | 2,927 |
| 2013/03/26 | 458,000 | 458,500 | 441,500 | 443,000 | -15,000 | -3.3% | 3,664 |
| 2013/03/25 | 449,500 | 488,000 | 449,000 | 458,000 | +23,500 | +5.4% | 3,084 |
| 2013/03/22 | 420,000 | 439,000 | 418,000 | 434,500 | +19,000 | +4.6% | 2,467 |
| 2013/03/21 | 414,000 | 416,500 | 412,500 | 415,500 | +4,000 | +1% | 2,493 |
| 2013/03/19 | 411,000 | 417,000 | 411,000 | 411,500 | -500 | -0.1% | 1,451 |
| 2013/03/18 | 421,000 | 421,000 | 411,500 | 412,000 | -10,500 | -2.5% | 1,457 |
| 2013/03/15 | 419,000 | 422,500 | 419,000 | 422,500 | +4,500 | +1.1% | 1,930 |
| 2013/03/14 | 410,000 | 418,000 | 409,000 | 418,000 | +6,000 | +1.5% | 2,650 |
| 2013/03/13 | 410,000 | 414,500 | 408,000 | 412,000 | +3,500 | +0.9% | 1,919 |
| 2013/03/12 | 406,500 | 410,500 | 398,500 | 408,500 | +8,500 | +2.1% | 2,238 |
| 2013/03/11 | 397,000 | 406,000 | 391,000 | 400,000 | +13,500 | +3.5% | 3,237 |
| 2013/03/08 | 395,000 | 398,500 | 386,500 | 386,500 | -14,500 | -3.6% | 2,954 |
| 2013/03/07 | 410,000 | 410,000 | 399,000 | 401,000 | -8,000 | -2% | 1,312 |
| 2013/03/06 | 400,000 | 411,500 | 400,000 | 409,000 | +9,000 | +2.3% | 881 |
3001～
3050
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
