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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 694,000 | 702,000 | 693,000 | 699,000 | +8,000 | +1.2% | 1,415 |
| 2015/01/29 | 691,000 | 706,000 | 689,000 | 691,000 | +9,000 | +1.3% | 2,846 |
| 2015/01/28 | 694,000 | 697,000 | 682,000 | 682,000 | -12,000 | -1.7% | 1,325 |
| 2015/01/27 | 691,000 | 698,000 | 683,000 | 694,000 | +3,000 | +0.4% | 1,335 |
| 2015/01/26 | 694,000 | 702,000 | 689,000 | 691,000 | -10,000 | -1.4% | 1,167 |
| 2015/01/23 | 691,000 | 707,000 | 687,000 | 701,000 | +11,000 | +1.6% | 1,199 |
| 2015/01/22 | 704,000 | 704,000 | 688,000 | 690,000 | -6,000 | -0.9% | 1,089 |
| 2015/01/21 | 710,000 | 714,000 | 696,000 | 696,000 | -11,000 | -1.6% | 1,577 |
| 2015/01/20 | 708,000 | 714,000 | 705,000 | 707,000 | +5,000 | +0.7% | 1,075 |
| 2015/01/19 | 712,000 | 717,000 | 698,000 | 702,000 | -10,000 | -1.4% | 778 |
| 2015/01/16 | 706,000 | 714,000 | 697,000 | 712,000 | +5,000 | +0.7% | 1,297 |
| 2015/01/15 | 700,000 | 712,000 | 695,000 | 707,000 | +9,000 | +1.3% | 1,235 |
| 2015/01/14 | 686,000 | 708,000 | 686,000 | 698,000 | +16,000 | +2.3% | 2,878 |
| 2015/01/13 | 689,000 | 698,000 | 671,000 | 682,000 | -11,000 | -1.6% | 2,232 |
| 2015/01/09 | 689,000 | 705,000 | 688,000 | 693,000 | +5,000 | +0.7% | 3,583 |
| 2015/01/08 | 678,000 | 693,000 | 678,000 | 688,000 | +12,000 | +1.8% | 1,565 |
| 2015/01/07 | 683,000 | 684,000 | 675,000 | 676,000 | -6,000 | -0.9% | 973 |
| 2015/01/06 | 673,000 | 683,000 | 671,000 | 682,000 | +6,000 | +0.9% | 1,469 |
| 2015/01/05 | 675,000 | 682,000 | 667,000 | 676,000 | -1,000 | -0.1% | 940 |
| 2014/12/30 | 682,000 | 688,000 | 677,000 | 677,000 | -6,000 | -0.9% | 1,596 |
| 2014/12/29 | 680,000 | 686,000 | 672,000 | 683,000 | -1,000 | -0.1% | 1,136 |
| 2014/12/26 | 673,000 | 686,000 | 673,000 | 684,000 | +14,000 | +2.1% | 530 |
| 2014/12/25 | 678,000 | 683,000 | 668,000 | 670,000 | -11,000 | -1.6% | 571 |
| 2014/12/24 | 674,000 | 683,000 | 674,000 | 681,000 | +12,000 | +1.8% | 1,451 |
| 2014/12/22 | 676,000 | 677,000 | 667,000 | 669,000 | -15,000 | -2.2% | 1,682 |
| 2014/12/19 | 661,000 | 684,000 | 661,000 | 684,000 | +13,000 | +1.9% | 1,890 |
| 2014/12/18 | 666,000 | 671,000 | 660,000 | 671,000 | +8,000 | +1.2% | 1,466 |
| 2014/12/17 | 658,000 | 667,000 | 658,000 | 663,000 | -2,000 | -0.3% | 1,679 |
| 2014/12/16 | 678,000 | 679,000 | 656,000 | 665,000 | -14,000 | -2.1% | 1,214 |
| 2014/12/15 | 678,000 | 688,000 | 677,000 | 679,000 | +1,000 | +0.1% | 1,462 |
| 2014/12/12 | 683,000 | 684,000 | 674,000 | 678,000 | -5,000 | -0.7% | 1,716 |
| 2014/12/11 | 670,000 | 683,000 | 667,000 | 683,000 | +7,000 | +1% | 1,797 |
| 2014/12/10 | 664,000 | 677,000 | 659,000 | 676,000 | +2,000 | +0.3% | 2,207 |
| 2014/12/09 | 654,000 | 674,000 | 654,000 | 674,000 | +16,000 | +2.4% | 2,136 |
| 2014/12/08 | 660,000 | 666,000 | 653,000 | 658,000 | ±0 | ±0% | 1,323 |
| 2014/12/05 | 651,000 | 669,000 | 651,000 | 658,000 | -3,000 | -0.5% | 1,849 |
| 2014/12/04 | 681,000 | 681,000 | 660,000 | 661,000 | -23,000 | -3.4% | 1,748 |
| 2014/12/03 | 682,000 | 684,000 | 674,000 | 684,000 | +4,000 | +0.6% | 1,864 |
| 2014/12/02 | 671,000 | 687,000 | 667,000 | 680,000 | +11,000 | +1.6% | 2,926 |
| 2014/12/01 | 659,000 | 675,000 | 659,000 | 669,000 | +14,000 | +2.1% | 4,590 |
| 2014/11/28 | 655,000 | 661,000 | 642,000 | 655,000 | -15,000 | -2.2% | 8,672 |
| 2014/11/27 | 652,000 | 673,000 | 652,000 | 670,000 | +22,000 | +3.4% | 5,128 |
| 2014/11/26 | 637,000 | 650,000 | 637,000 | 648,000 | +5,000 | +0.8% | 1,847 |
| 2014/11/25 | 637,000 | 644,000 | 636,000 | 643,000 | +7,000 | +1.1% | 2,032 |
| 2014/11/21 | 639,000 | 642,000 | 636,000 | 636,000 | ±0 | ±0% | 1,391 |
| 2014/11/20 | 627,000 | 646,000 | 626,000 | 636,000 | +6,000 | +1% | 4,606 |
| 2014/11/19 | 621,000 | 637,000 | 615,000 | 630,000 | +8,000 | +1.3% | 1,909 |
| 2014/11/18 | 617,000 | 624,000 | 617,000 | 622,000 | +6,000 | +1% | 701 |
| 2014/11/17 | 623,000 | 623,000 | 611,000 | 616,000 | -1,000 | -0.2% | 877 |
| 2014/11/14 | 615,000 | 623,000 | 611,000 | 617,000 | +6,000 | +1% | 975 |
2401～
2450
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
