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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 631,000 | 638,000 | 625,000 | 629,000 | +2,000 | +0.3% | 1,285 |
| 2017/08/29 | 633,000 | 638,000 | 627,000 | 627,000 | -7,000 | -1.1% | 1,303 |
| 2017/08/28 | 627,000 | 634,000 | 622,000 | 634,000 | +7,000 | +1.1% | 1,066 |
| 2017/08/25 | 629,000 | 631,000 | 623,000 | 627,000 | +3,000 | +0.5% | 1,224 |
| 2017/08/24 | 628,000 | 632,000 | 621,000 | 624,000 | -4,000 | -0.6% | 931 |
| 2017/08/23 | 632,000 | 633,000 | 627,000 | 628,000 | ±0 | ±0% | 632 |
| 2017/08/22 | 623,000 | 630,000 | 623,000 | 628,000 | +3,000 | +0.5% | 719 |
| 2017/08/21 | 625,000 | 629,000 | 622,000 | 625,000 | -1,000 | -0.2% | 690 |
| 2017/08/18 | 624,000 | 631,000 | 623,000 | 626,000 | ±0 | ±0% | 1,339 |
| 2017/08/17 | 615,000 | 628,000 | 612,000 | 626,000 | +13,000 | +2.1% | 1,050 |
| 2017/08/16 | 615,000 | 618,000 | 610,000 | 613,000 | +2,000 | +0.3% | 859 |
| 2017/08/15 | 604,000 | 612,000 | 602,000 | 611,000 | +5,000 | +0.8% | 1,402 |
| 2017/08/14 | 612,000 | 612,000 | 603,000 | 606,000 | -2,000 | -0.3% | 1,929 |
| 2017/08/10 | 612,000 | 613,000 | 605,000 | 608,000 | -5,000 | -0.8% | 1,486 |
| 2017/08/09 | 616,000 | 622,000 | 613,000 | 613,000 | -3,000 | -0.5% | 972 |
| 2017/08/08 | 608,000 | 619,000 | 605,000 | 616,000 | +10,000 | +1.7% | 888 |
| 2017/08/07 | 614,000 | 617,000 | 606,000 | 606,000 | -9,000 | -1.5% | 1,103 |
| 2017/08/04 | 615,000 | 621,000 | 615,000 | 615,000 | +1,000 | +0.2% | 838 |
| 2017/08/03 | 611,000 | 617,000 | 611,000 | 614,000 | +2,000 | +0.3% | 768 |
| 2017/08/02 | 617,000 | 621,000 | 612,000 | 612,000 | -5,000 | -0.8% | 1,057 |
| 2017/08/01 | 623,000 | 624,000 | 617,000 | 617,000 | -6,000 | -1% | 1,015 |
| 2017/07/31 | 620,000 | 624,000 | 616,000 | 623,000 | +6,000 | +1% | 1,791 |
| 2017/07/28 | 607,000 | 621,000 | 607,000 | 617,000 | +7,000 | +1.1% | 1,429 |
| 2017/07/27 | 603,000 | 614,000 | 603,000 | 610,000 | +9,000 | +1.5% | 1,116 |
| 2017/07/26 | 596,000 | 602,000 | 595,000 | 601,000 | +1,000 | +0.2% | 906 |
| 2017/07/25 | 594,000 | 602,000 | 594,000 | 600,000 | +4,000 | +0.7% | 1,239 |
| 2017/07/24 | 592,000 | 596,000 | 588,000 | 596,000 | +2,000 | +0.3% | 1,631 |
| 2017/07/21 | 590,000 | 596,000 | 590,000 | 594,000 | +3,000 | +0.5% | 1,830 |
| 2017/07/20 | 581,000 | 592,000 | 581,000 | 591,000 | +7,000 | +1.2% | 1,514 |
| 2017/07/19 | 578,000 | 587,000 | 575,000 | 584,000 | +9,000 | +1.6% | 878 |
| 2017/07/18 | 574,000 | 581,000 | 574,000 | 575,000 | -4,000 | -0.7% | 1,213 |
| 2017/07/14 | 585,000 | 585,000 | 576,000 | 579,000 | -6,000 | -1% | 1,182 |
| 2017/07/13 | 584,000 | 586,000 | 581,000 | 585,000 | +6,000 | +1% | 939 |
| 2017/07/12 | 587,000 | 587,000 | 575,000 | 579,000 | -7,000 | -1.2% | 1,642 |
| 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 |
1951～
2000
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
