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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 666,000 | 676,000 | 663,000 | 670,000 | +4,000 | +0.6% | 1,274 |
| 2018/05/07 | 662,000 | 671,000 | 661,000 | 666,000 | +1,000 | +0.2% | 1,448 |
| 2018/05/02 | 663,000 | 673,000 | 662,000 | 665,000 | +1,000 | +0.2% | 866 |
| 2018/05/01 | 669,000 | 676,000 | 664,000 | 664,000 | -8,000 | -1.2% | 807 |
| 2018/04/27 | 660,000 | 677,000 | 660,000 | 672,000 | +13,000 | +2% | 1,389 |
| 2018/04/26 | 661,000 | 663,000 | 659,000 | 659,000 | -2,000 | -0.3% | 760 |
| 2018/04/25 | 659,000 | 663,000 | 654,000 | 661,000 | -10,000 | -1.5% | 1,334 |
| 2018/04/24 | 678,000 | 678,000 | 665,000 | 671,000 | -2,000 | -0.3% | 2,055 |
| 2018/04/23 | 683,000 | 683,000 | 669,000 | 673,000 | ±0 | ±0% | 1,617 |
| 2018/04/20 | 667,000 | 677,000 | 665,000 | 673,000 | +6,000 | +0.9% | 1,740 |
| 2018/04/19 | 659,000 | 668,000 | 658,000 | 667,000 | +9,000 | +1.4% | 1,883 |
| 2018/04/18 | 651,000 | 660,000 | 650,000 | 658,000 | +11,000 | +1.7% | 1,284 |
| 2018/04/17 | 641,000 | 651,000 | 639,000 | 647,000 | +6,000 | +0.9% | 1,812 |
| 2018/04/16 | 646,000 | 646,000 | 639,000 | 641,000 | -4,000 | -0.6% | 1,593 |
| 2018/04/13 | 652,000 | 653,000 | 645,000 | 645,000 | -8,000 | -1.2% | 1,225 |
| 2018/04/12 | 655,000 | 656,000 | 649,000 | 653,000 | +1,000 | +0.2% | 991 |
| 2018/04/11 | 652,000 | 658,000 | 650,000 | 652,000 | ±0 | ±0% | 999 |
| 2018/04/10 | 649,000 | 660,000 | 648,000 | 652,000 | +8,000 | +1.2% | 1,620 |
| 2018/04/09 | 647,000 | 648,000 | 642,000 | 644,000 | +4,000 | +0.6% | 1,041 |
| 2018/04/06 | 646,000 | 650,000 | 638,000 | 640,000 | -6,000 | -0.9% | 1,237 |
| 2018/04/05 | 646,000 | 651,000 | 645,000 | 646,000 | ±0 | ±0% | 1,316 |
| 2018/04/04 | 648,000 | 653,000 | 646,000 | 646,000 | -2,000 | -0.3% | 1,313 |
| 2018/04/03 | 649,000 | 652,000 | 645,000 | 648,000 | -4,000 | -0.6% | 1,924 |
| 2018/04/02 | 649,000 | 655,000 | 649,000 | 652,000 | -1,000 | -0.2% | 707 |
| 2018/03/30 | 648,000 | 655,000 | 647,000 | 653,000 | +6,000 | +0.9% | 993 |
| 2018/03/29 | 644,000 | 651,000 | 644,000 | 647,000 | +4,000 | +0.6% | 1,174 |
| 2018/03/28 | 642,000 | 650,000 | 642,000 | 643,000 | +1,000 | +0.2% | 1,043 |
| 2018/03/27 | 642,000 | 654,000 | 642,000 | 642,000 | -2,000 | -0.3% | 1,342 |
| 2018/03/26 | 643,000 | 651,000 | 639,000 | 644,000 | -3,000 | -0.5% | 989 |
| 2018/03/23 | 653,000 | 656,000 | 646,000 | 647,000 | -7,000 | -1.1% | 1,188 |
| 2018/03/22 | 651,000 | 656,000 | 648,000 | 654,000 | -4,000 | -0.6% | 1,168 |
| 2018/03/20 | 655,000 | 658,000 | 652,000 | 658,000 | +6,000 | +0.9% | 1,299 |
| 2018/03/19 | 658,000 | 658,000 | 649,000 | 652,000 | +3,000 | +0.5% | 966 |
| 2018/03/16 | 661,000 | 663,000 | 649,000 | 649,000 | -13,000 | -2% | 2,918 |
| 2018/03/15 | 652,000 | 662,000 | 651,000 | 662,000 | +10,000 | +1.5% | 1,128 |
| 2018/03/14 | 651,000 | 658,000 | 650,000 | 652,000 | +3,000 | +0.5% | 991 |
| 2018/03/13 | 647,000 | 653,000 | 643,000 | 649,000 | +7,000 | +1.1% | 759 |
| 2018/03/12 | 649,000 | 652,000 | 642,000 | 642,000 | -6,000 | -0.9% | 1,386 |
| 2018/03/09 | 652,000 | 656,000 | 647,000 | 648,000 | -6,000 | -0.9% | 1,164 |
| 2018/03/08 | 654,000 | 657,000 | 648,000 | 654,000 | -2,000 | -0.3% | 1,254 |
| 2018/03/07 | 658,000 | 662,000 | 654,000 | 656,000 | -2,000 | -0.3% | 1,028 |
| 2018/03/06 | 649,000 | 661,000 | 646,000 | 658,000 | +9,000 | +1.4% | 1,509 |
| 2018/03/05 | 656,000 | 658,000 | 647,000 | 649,000 | -8,000 | -1.2% | 958 |
| 2018/03/02 | 656,000 | 662,000 | 652,000 | 657,000 | -5,000 | -0.8% | 1,188 |
| 2018/03/01 | 674,000 | 675,000 | 662,000 | 662,000 | -14,000 | -2.1% | 1,509 |
| 2018/02/28 | 683,000 | 684,000 | 673,000 | 676,000 | -11,000 | -1.6% | 1,314 |
| 2018/02/27 | 689,000 | 696,000 | 679,000 | 687,000 | -1,000 | -0.1% | 873 |
| 2018/02/26 | 684,000 | 698,000 | 683,000 | 688,000 | +5,000 | +0.7% | 891 |
| 2018/02/23 | 673,000 | 684,000 | 671,000 | 683,000 | +11,000 | +1.6% | 896 |
| 2018/02/22 | 677,000 | 681,000 | 671,000 | 672,000 | -2,000 | -0.3% | 578 |
1601～
1650
件表示中 / 3586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
