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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 589,000 | 589,000 | 584,000 | 586,000 | ±0 | ±0% | 1,400 |
| 2017/07/10 | 585,000 | 590,000 | 584,000 | 586,000 | -3,000 | -0.5% | 1,585 |
| 2017/07/07 | 594,000 | 594,000 | 584,000 | 589,000 | -1,000 | -0.2% | 1,042 |
| 2017/07/06 | 590,000 | 592,000 | 585,000 | 590,000 | +5,000 | +0.9% | 1,188 |
| 2017/07/05 | 592,000 | 592,000 | 581,000 | 585,000 | -3,000 | -0.5% | 1,137 |
| 2017/07/04 | 593,000 | 598,000 | 588,000 | 588,000 | -6,000 | -1% | 1,080 |
| 2017/07/03 | 600,000 | 600,000 | 594,000 | 594,000 | -6,000 | -1% | 886 |
| 2017/06/30 | 605,000 | 607,000 | 597,000 | 600,000 | -10,000 | -1.6% | 1,078 |
| 2017/06/29 | 600,000 | 610,000 | 599,000 | 610,000 | +10,000 | +1.7% | 1,200 |
| 2017/06/28 | 596,000 | 602,000 | 590,000 | 600,000 | +3,000 | +0.5% | 1,227 |
| 2017/06/27 | 601,000 | 601,000 | 593,000 | 597,000 | -3,000 | -0.5% | 936 |
| 2017/06/26 | 598,000 | 600,000 | 596,000 | 600,000 | +2,000 | +0.3% | 482 |
| 2017/06/23 | 603,000 | 603,000 | 596,000 | 598,000 | -3,000 | -0.5% | 1,106 |
| 2017/06/22 | 611,000 | 611,000 | 601,000 | 601,000 | -8,000 | -1.3% | 1,368 |
| 2017/06/21 | 607,000 | 612,000 | 605,000 | 609,000 | +1,000 | +0.2% | 937 |
| 2017/06/20 | 613,000 | 615,000 | 608,000 | 608,000 | -6,000 | -1% | 774 |
| 2017/06/19 | 610,000 | 614,000 | 607,000 | 614,000 | +4,000 | +0.7% | 1,054 |
| 2017/06/16 | 617,000 | 618,000 | 610,000 | 610,000 | -9,000 | -1.5% | 1,858 |
| 2017/06/15 | 611,000 | 619,000 | 610,000 | 619,000 | +12,000 | +2% | 3,280 |
| 2017/06/14 | 604,000 | 608,000 | 604,000 | 607,000 | +4,000 | +0.7% | 1,683 |
| 2017/06/13 | 610,000 | 612,000 | 602,000 | 603,000 | -6,000 | -1% | 1,817 |
| 2017/06/12 | 608,000 | 611,000 | 607,000 | 609,000 | ±0 | ±0% | 989 |
| 2017/06/09 | 615,000 | 615,000 | 607,000 | 609,000 | -4,000 | -0.7% | 1,191 |
| 2017/06/08 | 613,000 | 614,000 | 609,000 | 613,000 | ±0 | ±0% | 841 |
| 2017/06/07 | 616,000 | 617,000 | 613,000 | 613,000 | ±0 | ±0% | 1,188 |
| 2017/06/06 | 613,000 | 615,000 | 611,000 | 613,000 | -2,000 | -0.3% | 736 |
| 2017/06/05 | 613,000 | 618,000 | 611,000 | 615,000 | +3,000 | +0.5% | 808 |
| 2017/06/02 | 616,000 | 618,000 | 612,000 | 612,000 | -5,000 | -0.8% | 700 |
| 2017/06/01 | 613,000 | 617,000 | 609,000 | 617,000 | ±0 | ±0% | 1,245 |
| 2017/05/31 | 618,000 | 618,000 | 611,000 | 617,000 | +2,000 | +0.3% | 952 |
| 2017/05/30 | 614,000 | 618,000 | 613,000 | 615,000 | +1,000 | +0.2% | 1,855 |
| 2017/05/29 | 618,000 | 621,000 | 609,000 | 614,000 | -7,000 | -1.1% | 902 |
| 2017/05/26 | 618,000 | 621,000 | 617,000 | 621,000 | +4,000 | +0.6% | 1,182 |
| 2017/05/25 | 624,000 | 625,000 | 616,000 | 617,000 | -6,000 | -1% | 1,573 |
| 2017/05/24 | 631,000 | 632,000 | 622,000 | 623,000 | -10,000 | -1.6% | 1,198 |
| 2017/05/23 | 627,000 | 634,000 | 626,000 | 633,000 | +4,000 | +0.6% | 743 |
| 2017/05/22 | 631,000 | 631,000 | 624,000 | 629,000 | -2,000 | -0.3% | 721 |
| 2017/05/19 | 637,000 | 638,000 | 627,000 | 631,000 | -5,000 | -0.8% | 1,098 |
| 2017/05/18 | 634,000 | 638,000 | 630,000 | 636,000 | +2,000 | +0.3% | 1,427 |
| 2017/05/17 | 634,000 | 635,000 | 631,000 | 634,000 | +3,000 | +0.5% | 602 |
| 2017/05/16 | 631,000 | 633,000 | 629,000 | 631,000 | -3,000 | -0.5% | 695 |
| 2017/05/15 | 640,000 | 646,000 | 631,000 | 634,000 | -5,000 | -0.8% | 986 |
| 2017/05/12 | 645,000 | 645,000 | 637,000 | 639,000 | -3,000 | -0.5% | 764 |
| 2017/05/11 | 644,000 | 647,000 | 641,000 | 642,000 | -5,000 | -0.8% | 1,173 |
| 2017/05/10 | 647,000 | 651,000 | 643,000 | 647,000 | ±0 | ±0% | 1,069 |
| 2017/05/09 | 644,000 | 653,000 | 644,000 | 647,000 | +1,000 | +0.2% | 1,569 |
| 2017/05/08 | 637,000 | 646,000 | 633,000 | 646,000 | +10,000 | +1.6% | 1,885 |
| 2017/05/02 | 629,000 | 636,000 | 626,000 | 636,000 | +2,000 | +0.3% | 1,527 |
| 2017/05/01 | 632,000 | 637,000 | 631,000 | 634,000 | +2,000 | +0.3% | 628 |
| 2017/04/28 | 632,000 | 635,000 | 630,000 | 632,000 | +1,000 | +0.2% | 784 |
1801～
1850
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
