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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 655,000 | 659,000 | 643,000 | 646,000 | +1,000 | +0.2% | 3,606 |
| 2016/02/05 | 633,000 | 653,000 | 632,000 | 645,000 | +6,000 | +0.9% | 3,287 |
| 2016/02/04 | 631,000 | 643,000 | 629,000 | 639,000 | +5,000 | +0.8% | 2,635 |
| 2016/02/03 | 615,000 | 642,000 | 608,000 | 634,000 | +17,000 | +2.8% | 2,457 |
| 2016/02/02 | 620,000 | 621,000 | 610,000 | 617,000 | -13,000 | -2.1% | 1,414 |
| 2016/02/01 | 623,000 | 650,000 | 619,000 | 630,000 | +21,000 | +3.4% | 3,690 |
| 2016/01/29 | 575,000 | 612,000 | 568,000 | 609,000 | +39,000 | +6.8% | 2,708 |
| 2016/01/28 | 576,000 | 579,000 | 569,000 | 570,000 | -14,000 | -2.4% | 1,008 |
| 2016/01/27 | 577,000 | 584,000 | 575,000 | 584,000 | +7,000 | +1.2% | 1,572 |
| 2016/01/26 | 568,000 | 577,000 | 563,000 | 577,000 | +7,000 | +1.2% | 1,395 |
| 2016/01/25 | 554,000 | 573,000 | 553,000 | 570,000 | +11,000 | +2% | 1,168 |
| 2016/01/22 | 547,000 | 563,000 | 545,000 | 559,000 | +22,000 | +4.1% | 1,588 |
| 2016/01/21 | 530,000 | 542,000 | 530,000 | 537,000 | -2,000 | -0.4% | 1,365 |
| 2016/01/20 | 543,000 | 551,000 | 538,000 | 539,000 | +1,000 | +0.2% | 979 |
| 2016/01/19 | 548,000 | 548,000 | 529,000 | 538,000 | -4,000 | -0.7% | 678 |
| 2016/01/18 | 540,000 | 546,000 | 534,000 | 542,000 | -4,000 | -0.7% | 431 |
| 2016/01/15 | 554,000 | 559,000 | 546,000 | 546,000 | -3,000 | -0.5% | 754 |
| 2016/01/14 | 549,000 | 551,000 | 542,000 | 549,000 | -2,000 | -0.4% | 745 |
| 2016/01/13 | 543,000 | 556,000 | 536,000 | 551,000 | +27,000 | +5.2% | 1,076 |
| 2016/01/12 | 532,000 | 539,000 | 524,000 | 524,000 | -19,000 | -3.5% | 1,344 |
| 2016/01/08 | 552,000 | 556,000 | 543,000 | 543,000 | -15,000 | -2.7% | 1,231 |
| 2016/01/07 | 563,000 | 564,000 | 554,000 | 558,000 | -8,000 | -1.4% | 628 |
| 2016/01/06 | 557,000 | 566,000 | 554,000 | 566,000 | +9,000 | +1.6% | 707 |
| 2016/01/05 | 559,000 | 563,000 | 548,000 | 557,000 | -6,000 | -1.1% | 895 |
| 2016/01/04 | 563,000 | 566,000 | 555,000 | 563,000 | -2,000 | -0.4% | 796 |
| 2015/12/30 | 564,000 | 568,000 | 563,000 | 565,000 | -2,000 | -0.4% | 800 |
| 2015/12/29 | 566,000 | 573,000 | 563,000 | 567,000 | -4,000 | -0.7% | 1,028 |
| 2015/12/28 | 573,000 | 576,000 | 566,000 | 571,000 | ±0 | ±0% | 847 |
| 2015/12/25 | 571,000 | 573,000 | 562,000 | 571,000 | ±0 | ±0% | 869 |
| 2015/12/24 | 564,000 | 572,000 | 562,000 | 571,000 | +11,000 | +2% | 1,877 |
| 2015/12/22 | 564,000 | 567,000 | 560,000 | 560,000 | -3,000 | -0.5% | 929 |
| 2015/12/21 | 574,000 | 583,000 | 563,000 | 563,000 | -21,000 | -3.6% | 1,502 |
| 2015/12/18 | 578,000 | 595,000 | 576,000 | 584,000 | +19,000 | +3.4% | 4,192 |
| 2015/12/17 | 554,000 | 568,000 | 552,000 | 565,000 | +19,000 | +3.5% | 1,736 |
| 2015/12/16 | 539,000 | 548,000 | 539,000 | 546,000 | +17,000 | +3.2% | 1,536 |
| 2015/12/15 | 548,000 | 549,000 | 528,000 | 529,000 | -25,000 | -4.5% | 1,477 |
| 2015/12/14 | 551,000 | 554,000 | 547,000 | 554,000 | ±0 | ±0% | 635 |
| 2015/12/11 | 557,000 | 557,000 | 552,000 | 554,000 | -3,000 | -0.5% | 695 |
| 2015/12/10 | 554,000 | 557,000 | 553,000 | 557,000 | -3,000 | -0.5% | 420 |
| 2015/12/09 | 560,000 | 564,000 | 557,000 | 560,000 | -2,000 | -0.4% | 685 |
| 2015/12/08 | 557,000 | 567,000 | 557,000 | 562,000 | +2,000 | +0.4% | 986 |
| 2015/12/07 | 558,000 | 565,000 | 556,000 | 560,000 | +2,000 | +0.4% | 853 |
| 2015/12/04 | 555,000 | 558,000 | 550,000 | 558,000 | ±0 | ±0% | 723 |
| 2015/12/03 | 547,000 | 560,000 | 545,000 | 558,000 | +4,000 | +0.7% | 849 |
| 2015/12/02 | 550,000 | 567,000 | 547,000 | 554,000 | +6,000 | +1.1% | 1,943 |
| 2015/12/01 | 546,000 | 549,000 | 542,000 | 548,000 | +6,000 | +1.1% | 598 |
| 2015/11/30 | 545,000 | 553,000 | 541,000 | 542,000 | -10,000 | -1.8% | 730 |
| 2015/11/27 | 548,000 | 552,000 | 546,000 | 552,000 | +3,000 | +0.5% | 843 |
| 2015/11/26 | 544,000 | 550,000 | 543,000 | 549,000 | +5,000 | +0.9% | 625 |
| 2015/11/25 | 547,000 | 550,000 | 543,000 | 544,000 | +5,000 | +0.9% | 1,452 |
2151～
2200
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
