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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 661,000 | 661,000 | 654,000 | 660,000 | +1,000 | +0.2% | 619 |
| 2017/02/14 | 662,000 | 666,000 | 659,000 | 659,000 | -3,000 | -0.5% | 1,011 |
| 2017/02/13 | 668,000 | 669,000 | 660,000 | 662,000 | -6,000 | -0.9% | 1,245 |
| 2017/02/10 | 670,000 | 671,000 | 663,000 | 668,000 | -2,000 | -0.3% | 907 |
| 2017/02/09 | 669,000 | 676,000 | 667,000 | 670,000 | +6,000 | +0.9% | 1,485 |
| 2017/02/08 | 670,000 | 676,000 | 664,000 | 664,000 | -6,000 | -0.9% | 1,836 |
| 2017/02/07 | 670,000 | 672,000 | 668,000 | 670,000 | -1,000 | -0.1% | 783 |
| 2017/02/06 | 666,000 | 672,000 | 666,000 | 671,000 | +3,000 | +0.4% | 1,163 |
| 2017/02/03 | 656,000 | 669,000 | 655,000 | 668,000 | +12,000 | +1.8% | 1,572 |
| 2017/02/02 | 663,000 | 665,000 | 652,000 | 656,000 | -11,000 | -1.6% | 1,233 |
| 2017/02/01 | 664,000 | 668,000 | 662,000 | 667,000 | +1,000 | +0.2% | 574 |
| 2017/01/31 | 670,000 | 672,000 | 663,000 | 666,000 | -4,000 | -0.6% | 1,095 |
| 2017/01/30 | 659,000 | 673,000 | 658,000 | 670,000 | +9,000 | +1.4% | 1,821 |
| 2017/01/27 | 660,000 | 664,000 | 659,000 | 661,000 | +2,000 | +0.3% | 890 |
| 2017/01/26 | 655,000 | 659,000 | 653,000 | 659,000 | +4,000 | +0.6% | 1,070 |
| 2017/01/25 | 655,000 | 657,000 | 651,000 | 655,000 | -1,000 | -0.2% | 1,134 |
| 2017/01/24 | 656,000 | 658,000 | 653,000 | 656,000 | +1,000 | +0.2% | 1,024 |
| 2017/01/23 | 654,000 | 658,000 | 652,000 | 655,000 | ±0 | ±0% | 916 |
| 2017/01/20 | 655,000 | 657,000 | 648,000 | 655,000 | -2,000 | -0.3% | 1,378 |
| 2017/01/19 | 650,000 | 663,000 | 649,000 | 657,000 | +9,000 | +1.4% | 1,356 |
| 2017/01/18 | 645,000 | 652,000 | 645,000 | 648,000 | +1,000 | +0.2% | 944 |
| 2017/01/17 | 652,000 | 656,000 | 646,000 | 647,000 | -7,000 | -1.1% | 718 |
| 2017/01/16 | 652,000 | 657,000 | 649,000 | 654,000 | +2,000 | +0.3% | 956 |
| 2017/01/13 | 643,000 | 653,000 | 642,000 | 652,000 | +4,000 | +0.6% | 1,166 |
| 2017/01/12 | 648,000 | 650,000 | 643,000 | 648,000 | -1,000 | -0.2% | 1,072 |
| 2017/01/11 | 649,000 | 652,000 | 643,000 | 649,000 | -2,000 | -0.3% | 1,462 |
| 2017/01/10 | 667,000 | 670,000 | 651,000 | 651,000 | -18,000 | -2.7% | 2,090 |
| 2017/01/06 | 667,000 | 672,000 | 660,000 | 669,000 | +4,000 | +0.6% | 1,561 |
| 2017/01/05 | 648,000 | 665,000 | 648,000 | 665,000 | +18,000 | +2.8% | 1,457 |
| 2017/01/04 | 662,000 | 663,000 | 643,000 | 647,000 | -25,000 | -3.7% | 2,936 |
| 2016/12/30 | 665,000 | 679,000 | 665,000 | 672,000 | +10,000 | +1.5% | 1,386 |
| 2016/12/29 | 663,000 | 669,000 | 658,000 | 662,000 | -1,000 | -0.2% | 1,716 |
| 2016/12/28 | 655,000 | 665,000 | 655,000 | 663,000 | +9,000 | +1.4% | 1,379 |
| 2016/12/27 | 656,000 | 656,000 | 649,000 | 654,000 | +2,000 | +0.3% | 1,118 |
| 2016/12/26 | 650,000 | 657,000 | 647,000 | 652,000 | +2,000 | +0.3% | 874 |
| 2016/12/22 | 642,000 | 652,000 | 642,000 | 650,000 | +9,000 | +1.4% | 1,128 |
| 2016/12/21 | 641,000 | 646,000 | 639,000 | 641,000 | +1,000 | +0.2% | 1,343 |
| 2016/12/20 | 633,000 | 642,000 | 632,000 | 640,000 | +7,000 | +1.1% | 1,199 |
| 2016/12/19 | 635,000 | 639,000 | 632,000 | 633,000 | -1,000 | -0.2% | 1,307 |
| 2016/12/16 | 628,000 | 636,000 | 626,000 | 634,000 | +9,000 | +1.4% | 1,848 |
| 2016/12/15 | 618,000 | 629,000 | 618,000 | 625,000 | +4,000 | +0.6% | 2,412 |
| 2016/12/14 | 618,000 | 621,000 | 615,000 | 621,000 | +7,000 | +1.1% | 1,256 |
| 2016/12/13 | 611,000 | 616,000 | 608,000 | 614,000 | +2,000 | +0.3% | 656 |
| 2016/12/12 | 614,000 | 620,000 | 609,000 | 612,000 | -5,000 | -0.8% | 1,140 |
| 2016/12/09 | 620,000 | 620,000 | 606,000 | 617,000 | +2,000 | +0.3% | 1,306 |
| 2016/12/08 | 611,000 | 616,000 | 608,000 | 615,000 | +5,000 | +0.8% | 771 |
| 2016/12/07 | 607,000 | 611,000 | 603,000 | 610,000 | +5,000 | +0.8% | 655 |
| 2016/12/06 | 597,000 | 608,000 | 597,000 | 605,000 | -2,000 | -0.3% | 988 |
| 2016/12/05 | 608,000 | 613,000 | 605,000 | 607,000 | -3,000 | -0.5% | 995 |
| 2016/12/02 | 613,000 | 616,000 | 604,000 | 610,000 | +7,000 | +1.2% | 1,395 |
1901～
1950
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
