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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 541,000 | 545,000 | 539,000 | 539,000 | -10,000 | -1.8% | 415 |
| 2015/11/20 | 545,000 | 549,000 | 543,000 | 549,000 | +3,000 | +0.5% | 817 |
| 2015/11/19 | 541,000 | 548,000 | 541,000 | 546,000 | +7,000 | +1.3% | 533 |
| 2015/11/18 | 542,000 | 544,000 | 537,000 | 539,000 | +2,000 | +0.4% | 602 |
| 2015/11/17 | 530,000 | 542,000 | 528,000 | 537,000 | +8,000 | +1.5% | 1,445 |
| 2015/11/16 | 528,000 | 532,000 | 526,000 | 529,000 | -4,000 | -0.8% | 448 |
| 2015/11/13 | 530,000 | 533,000 | 528,000 | 533,000 | -4,000 | -0.7% | 1,177 |
| 2015/11/12 | 539,000 | 541,000 | 536,000 | 537,000 | -2,000 | -0.4% | 557 |
| 2015/11/11 | 533,000 | 539,000 | 530,000 | 539,000 | +6,000 | +1.1% | 858 |
| 2015/11/10 | 535,000 | 536,000 | 527,000 | 533,000 | -4,000 | -0.7% | 868 |
| 2015/11/09 | 539,000 | 542,000 | 534,000 | 537,000 | -9,000 | -1.6% | 1,291 |
| 2015/11/06 | 537,000 | 547,000 | 534,000 | 546,000 | +6,000 | +1.1% | 1,758 |
| 2015/11/05 | 540,000 | 546,000 | 537,000 | 540,000 | -1,000 | -0.2% | 1,554 |
| 2015/11/04 | 544,000 | 545,000 | 538,000 | 541,000 | -5,000 | -0.9% | 791 |
| 2015/11/02 | 548,000 | 553,000 | 541,000 | 546,000 | -9,000 | -1.6% | 901 |
| 2015/10/30 | 552,000 | 560,000 | 548,000 | 555,000 | -3,000 | -0.5% | 1,928 |
| 2015/10/29 | 557,000 | 560,000 | 555,000 | 558,000 | +6,000 | +1.1% | 1,277 |
| 2015/10/28 | 556,000 | 557,000 | 550,000 | 552,000 | -5,000 | -0.9% | 1,930 |
| 2015/10/27 | 551,000 | 563,000 | 551,000 | 557,000 | -2,000 | -0.4% | 3,060 |
| 2015/10/26 | 570,000 | 571,000 | 556,000 | 559,000 | -8,000 | -1.4% | 1,104 |
| 2015/10/23 | 560,000 | 568,000 | 560,000 | 567,000 | +17,000 | +3.1% | 1,087 |
| 2015/10/22 | 564,000 | 567,000 | 549,000 | 550,000 | -5,000 | -0.9% | 1,087 |
| 2015/10/21 | 555,000 | 559,000 | 546,000 | 555,000 | -4,000 | -0.7% | 1,934 |
| 2015/10/20 | 562,000 | 562,000 | 555,000 | 559,000 | +3,000 | +0.5% | 770 |
| 2015/10/19 | 558,000 | 559,000 | 548,000 | 556,000 | -1,000 | -0.2% | 1,533 |
| 2015/10/16 | 551,000 | 563,000 | 550,000 | 557,000 | +7,000 | +1.3% | 1,168 |
| 2015/10/15 | 549,000 | 553,000 | 547,000 | 550,000 | -5,000 | -0.9% | 1,003 |
| 2015/10/14 | 553,000 | 558,000 | 550,000 | 555,000 | +4,000 | +0.7% | 1,440 |
| 2015/10/13 | 565,000 | 567,000 | 551,000 | 551,000 | -14,000 | -2.5% | 1,583 |
| 2015/10/09 | 564,000 | 568,000 | 558,000 | 565,000 | +11,000 | +2% | 1,440 |
| 2015/10/08 | 558,000 | 561,000 | 549,000 | 554,000 | -10,000 | -1.8% | 1,415 |
| 2015/10/07 | 575,000 | 581,000 | 560,000 | 564,000 | -10,000 | -1.7% | 1,912 |
| 2015/10/06 | 572,000 | 579,000 | 571,000 | 574,000 | +3,000 | +0.5% | 1,699 |
| 2015/10/05 | 577,000 | 577,000 | 567,000 | 571,000 | -9,000 | -1.6% | 1,159 |
| 2015/10/02 | 578,000 | 587,000 | 570,000 | 580,000 | -6,000 | -1% | 1,427 |
| 2015/10/01 | 570,000 | 595,000 | 568,000 | 586,000 | +17,000 | +3% | 2,769 |
| 2015/09/30 | 572,000 | 574,000 | 560,000 | 569,000 | +7,000 | +1.2% | 1,691 |
| 2015/09/29 | 580,000 | 583,000 | 550,000 | 562,000 | -18,000 | -3.1% | 1,845 |
| 2015/09/28 | 580,000 | 588,000 | 572,000 | 580,000 | +2,000 | +0.3% | 1,703 |
| 2015/09/25 | 562,000 | 581,000 | 562,000 | 578,000 | +16,000 | +2.8% | 2,527 |
| 2015/09/24 | 540,000 | 568,000 | 540,000 | 562,000 | +12,000 | +2.2% | 1,973 |
| 2015/09/18 | 549,000 | 555,000 | 547,000 | 550,000 | +2,000 | +0.4% | 972 |
| 2015/09/17 | 544,000 | 552,000 | 543,000 | 548,000 | +4,000 | +0.7% | 1,385 |
| 2015/09/16 | 538,000 | 550,000 | 537,000 | 544,000 | +5,000 | +0.9% | 1,842 |
| 2015/09/15 | 530,000 | 539,000 | 523,000 | 539,000 | +10,000 | +1.9% | 1,281 |
| 2015/09/14 | 508,000 | 531,000 | 508,000 | 529,000 | +21,000 | +4.1% | 2,249 |
| 2015/09/11 | 504,000 | 515,000 | 500,000 | 508,000 | +11,500 | +2.3% | 2,608 |
| 2015/09/10 | 495,500 | 499,500 | 488,000 | 496,500 | +3,500 | +0.7% | 2,050 |
| 2015/09/09 | 495,000 | 499,500 | 489,500 | 493,000 | +4,000 | +0.8% | 1,482 |
| 2015/09/08 | 495,000 | 498,000 | 483,500 | 489,000 | -12,000 | -2.4% | 1,570 |
2201～
2250
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
