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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 688,000 | 690,000 | 683,000 | 683,000 | -12,000 | -1.7% | 1,109 |
| 2015/04/10 | 693,000 | 698,000 | 685,000 | 695,000 | +3,000 | +0.4% | 1,598 |
| 2015/04/09 | 677,000 | 692,000 | 675,000 | 692,000 | +19,000 | +2.8% | 1,496 |
| 2015/04/08 | 665,000 | 680,000 | 664,000 | 673,000 | +9,000 | +1.4% | 2,086 |
| 2015/04/07 | 663,000 | 664,000 | 656,000 | 664,000 | +6,000 | +0.9% | 932 |
| 2015/04/06 | 656,000 | 665,000 | 653,000 | 658,000 | +2,000 | +0.3% | 981 |
| 2015/04/03 | 654,000 | 658,000 | 648,000 | 656,000 | +2,000 | +0.3% | 1,746 |
| 2015/04/02 | 648,000 | 654,000 | 645,000 | 654,000 | +7,000 | +1.1% | 806 |
| 2015/04/01 | 651,000 | 659,000 | 643,000 | 647,000 | -11,000 | -1.7% | 1,479 |
| 2015/03/31 | 658,000 | 663,000 | 656,000 | 658,000 | +8,000 | +1.2% | 872 |
| 2015/03/30 | 666,000 | 674,000 | 642,000 | 650,000 | -16,000 | -2.4% | 1,198 |
| 2015/03/27 | 660,000 | 673,000 | 657,000 | 666,000 | +10,000 | +1.5% | 904 |
| 2015/03/26 | 650,000 | 663,000 | 650,000 | 656,000 | -11,000 | -1.6% | 1,670 |
| 2015/03/25 | 660,000 | 672,000 | 658,000 | 667,000 | +3,000 | +0.5% | 1,708 |
| 2015/03/24 | 652,000 | 665,000 | 648,000 | 664,000 | +15,000 | +2.3% | 1,335 |
| 2015/03/23 | 649,000 | 653,000 | 647,000 | 649,000 | +4,000 | +0.6% | 718 |
| 2015/03/20 | 640,000 | 646,000 | 631,000 | 645,000 | +5,000 | +0.8% | 2,102 |
| 2015/03/19 | 642,000 | 645,000 | 638,000 | 640,000 | -1,000 | -0.2% | 1,628 |
| 2015/03/18 | 641,000 | 646,000 | 636,000 | 641,000 | -9,000 | -1.4% | 1,669 |
| 2015/03/17 | 653,000 | 654,000 | 647,000 | 650,000 | +4,000 | +0.6% | 1,006 |
| 2015/03/16 | 645,000 | 653,000 | 643,000 | 646,000 | +3,000 | +0.5% | 1,037 |
| 2015/03/13 | 634,000 | 645,000 | 634,000 | 643,000 | +4,000 | +0.6% | 1,464 |
| 2015/03/12 | 641,000 | 645,000 | 638,000 | 639,000 | -2,000 | -0.3% | 858 |
| 2015/03/11 | 639,000 | 647,000 | 638,000 | 641,000 | -7,000 | -1.1% | 675 |
| 2015/03/10 | 652,000 | 657,000 | 640,000 | 648,000 | -10,000 | -1.5% | 2,216 |
| 2015/03/09 | 665,000 | 667,000 | 657,000 | 658,000 | -12,000 | -1.8% | 697 |
| 2015/03/06 | 672,000 | 675,000 | 663,000 | 670,000 | ±0 | ±0% | 827 |
| 2015/03/05 | 666,000 | 672,000 | 657,000 | 670,000 | +1,000 | +0.1% | 1,439 |
| 2015/03/04 | 670,000 | 673,000 | 662,000 | 669,000 | -5,000 | -0.7% | 863 |
| 2015/03/03 | 680,000 | 680,000 | 672,000 | 674,000 | -1,000 | -0.1% | 1,011 |
| 2015/03/02 | 684,000 | 690,000 | 675,000 | 675,000 | -6,000 | -0.9% | 1,575 |
| 2015/02/27 | 683,000 | 697,000 | 681,000 | 681,000 | -1,000 | -0.1% | 2,687 |
| 2015/02/26 | 680,000 | 690,000 | 673,000 | 682,000 | -3,000 | -0.4% | 2,045 |
| 2015/02/25 | 681,000 | 689,000 | 676,000 | 685,000 | +2,000 | +0.3% | 995 |
| 2015/02/24 | 685,000 | 688,000 | 679,000 | 683,000 | +1,000 | +0.1% | 525 |
| 2015/02/23 | 679,000 | 686,000 | 674,000 | 682,000 | -4,000 | -0.6% | 681 |
| 2015/02/20 | 684,000 | 686,000 | 671,000 | 686,000 | +3,000 | +0.4% | 862 |
| 2015/02/19 | 691,000 | 698,000 | 683,000 | 683,000 | -6,000 | -0.9% | 972 |
| 2015/02/18 | 687,000 | 698,000 | 686,000 | 689,000 | +9,000 | +1.3% | 1,606 |
| 2015/02/17 | 680,000 | 682,000 | 671,000 | 680,000 | +5,000 | +0.7% | 1,703 |
| 2015/02/16 | 673,000 | 684,000 | 671,000 | 675,000 | +1,000 | +0.1% | 867 |
| 2015/02/13 | 673,000 | 685,000 | 667,000 | 674,000 | -4,000 | -0.6% | 548 |
| 2015/02/12 | 659,000 | 678,000 | 658,000 | 678,000 | +21,000 | +3.2% | 1,491 |
| 2015/02/10 | 657,000 | 666,000 | 652,000 | 657,000 | -6,000 | -0.9% | 1,985 |
| 2015/02/09 | 681,000 | 682,000 | 655,000 | 663,000 | -18,000 | -2.6% | 1,582 |
| 2015/02/06 | 675,000 | 684,000 | 669,000 | 681,000 | +9,000 | +1.3% | 1,707 |
| 2015/02/05 | 665,000 | 681,000 | 663,000 | 672,000 | +2,000 | +0.3% | 1,905 |
| 2015/02/04 | 688,000 | 688,000 | 663,000 | 670,000 | -8,000 | -1.2% | 1,855 |
| 2015/02/03 | 695,000 | 695,000 | 668,000 | 678,000 | -23,000 | -3.3% | 2,537 |
| 2015/02/02 | 698,000 | 702,000 | 686,000 | 701,000 | +2,000 | +0.3% | 1,699 |
2351～
2400
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
