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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 782,000 | 783,000 | 777,000 | 780,000 | -1,000 | -0.1% | 1,286 |
| 2019/07/04 | 780,000 | 787,000 | 780,000 | 781,000 | ±0 | ±0% | 1,534 |
| 2019/07/03 | 781,000 | 783,000 | 779,000 | 781,000 | ±0 | ±0% | 1,273 |
| 2019/07/02 | 779,000 | 782,000 | 776,000 | 781,000 | +2,000 | +0.3% | 975 |
| 2019/07/01 | 771,000 | 781,000 | 771,000 | 779,000 | +8,000 | +1% | 1,115 |
| 2019/06/28 | 772,000 | 775,000 | 770,000 | 771,000 | ±0 | ±0% | 911 |
| 2019/06/27 | 777,000 | 778,000 | 769,000 | 771,000 | -8,000 | -1% | 1,322 |
| 2019/06/26 | 779,000 | 783,000 | 775,000 | 779,000 | +2,000 | +0.3% | 1,411 |
| 2019/06/25 | 772,000 | 778,000 | 772,000 | 777,000 | +6,000 | +0.8% | 1,162 |
| 2019/06/24 | 768,000 | 774,000 | 768,000 | 771,000 | -1,000 | -0.1% | 806 |
| 2019/06/21 | 778,000 | 780,000 | 772,000 | 772,000 | -6,000 | -0.8% | 1,430 |
| 2019/06/20 | 775,000 | 781,000 | 773,000 | 778,000 | +5,000 | +0.6% | 1,853 |
| 2019/06/19 | 780,000 | 780,000 | 767,000 | 773,000 | -2,000 | -0.3% | 1,244 |
| 2019/06/18 | 770,000 | 778,000 | 767,000 | 775,000 | +7,000 | +0.9% | 1,521 |
| 2019/06/17 | 761,000 | 773,000 | 757,000 | 768,000 | +7,000 | +0.9% | 1,804 |
| 2019/06/14 | 764,000 | 768,000 | 758,000 | 761,000 | +6,000 | +0.8% | 2,741 |
| 2019/06/13 | 751,000 | 759,000 | 751,000 | 755,000 | +8,000 | +1.1% | 2,033 |
| 2019/06/12 | 753,000 | 754,000 | 744,000 | 747,000 | -7,000 | -0.9% | 1,570 |
| 2019/06/11 | 752,000 | 755,000 | 748,000 | 754,000 | +3,000 | +0.4% | 992 |
| 2019/06/10 | 751,000 | 754,000 | 749,000 | 751,000 | +2,000 | +0.3% | 1,176 |
| 2019/06/07 | 744,000 | 749,000 | 743,000 | 749,000 | +4,000 | +0.5% | 882 |
| 2019/06/06 | 740,000 | 745,000 | 736,000 | 745,000 | +6,000 | +0.8% | 938 |
| 2019/06/05 | 748,000 | 750,000 | 737,000 | 739,000 | -9,000 | -1.2% | 2,034 |
| 2019/06/04 | 750,000 | 750,000 | 743,000 | 748,000 | +1,000 | +0.1% | 2,108 |
| 2019/06/03 | 749,000 | 752,000 | 744,000 | 747,000 | ±0 | ±0% | 3,196 |
| 2019/05/31 | 748,000 | 752,000 | 747,000 | 747,000 | -4,000 | -0.5% | 1,394 |
| 2019/05/30 | 752,000 | 754,000 | 748,000 | 751,000 | -3,000 | -0.4% | 1,133 |
| 2019/05/29 | 745,000 | 754,000 | 745,000 | 754,000 | +9,000 | +1.2% | 1,288 |
| 2019/05/28 | 749,000 | 753,000 | 745,000 | 745,000 | -3,000 | -0.4% | 1,059 |
| 2019/05/27 | 749,000 | 751,000 | 745,000 | 748,000 | +1,000 | +0.1% | 708 |
| 2019/05/24 | 750,000 | 750,000 | 742,000 | 747,000 | -3,000 | -0.4% | 1,178 |
| 2019/05/23 | 746,000 | 751,000 | 744,000 | 750,000 | +2,000 | +0.3% | 1,247 |
| 2019/05/22 | 756,000 | 756,000 | 746,000 | 748,000 | -10,000 | -1.3% | 1,499 |
| 2019/05/21 | 761,000 | 763,000 | 753,000 | 758,000 | -8,000 | -1% | 1,311 |
| 2019/05/20 | 758,000 | 767,000 | 758,000 | 766,000 | +5,000 | +0.7% | 1,768 |
| 2019/05/17 | 757,000 | 766,000 | 756,000 | 761,000 | +4,000 | +0.5% | 2,052 |
| 2019/05/16 | 757,000 | 759,000 | 753,000 | 757,000 | ±0 | ±0% | 1,202 |
| 2019/05/15 | 748,000 | 758,000 | 747,000 | 757,000 | +8,000 | +1.1% | 1,400 |
| 2019/05/14 | 748,000 | 751,000 | 746,000 | 749,000 | -1,000 | -0.1% | 1,220 |
| 2019/05/13 | 748,000 | 752,000 | 746,000 | 750,000 | +1,000 | +0.1% | 875 |
| 2019/05/10 | 753,000 | 756,000 | 745,000 | 749,000 | ±0 | ±0% | 1,416 |
| 2019/05/09 | 754,000 | 756,000 | 748,000 | 749,000 | -8,000 | -1.1% | 1,557 |
| 2019/05/08 | 755,000 | 760,000 | 750,000 | 757,000 | -1,000 | -0.1% | 2,234 |
| 2019/05/07 | 753,000 | 761,000 | 751,000 | 758,000 | +13,000 | +1.7% | 2,222 |
| 2019/04/26 | 750,000 | 750,000 | 744,000 | 745,000 | -3,000 | -0.4% | 1,084 |
| 2019/04/25 | 748,000 | 748,000 | 741,000 | 748,000 | +2,000 | +0.3% | 1,286 |
| 2019/04/24 | 753,000 | 753,000 | 742,000 | 746,000 | -16,000 | -2.1% | 1,527 |
| 2019/04/23 | 761,000 | 763,000 | 757,000 | 762,000 | +1,000 | +0.1% | 1,326 |
| 2019/04/22 | 759,000 | 765,000 | 759,000 | 761,000 | +2,000 | +0.3% | 801 |
| 2019/04/19 | 760,000 | 761,000 | 756,000 | 759,000 | +2,000 | +0.3% | 1,070 |
1501～
1550
件表示中 / 3770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
