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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 634,000 | 643,000 | 634,000 | 634,000 | -6,000 | -0.9% | 1,361 |
| 2015/06/03 | 638,000 | 640,000 | 634,000 | 640,000 | +1,000 | +0.2% | 735 |
| 2015/06/02 | 650,000 | 650,000 | 639,000 | 639,000 | -9,000 | -1.4% | 907 |
| 2015/06/01 | 650,000 | 656,000 | 648,000 | 648,000 | -2,000 | -0.3% | 749 |
| 2015/05/29 | 656,000 | 656,000 | 644,000 | 650,000 | -5,000 | -0.8% | 1,141 |
| 2015/05/28 | 656,000 | 658,000 | 646,000 | 655,000 | -3,000 | -0.5% | 1,040 |
| 2015/05/27 | 657,000 | 662,000 | 653,000 | 658,000 | -3,000 | -0.5% | 503 |
| 2015/05/26 | 656,000 | 662,000 | 653,000 | 661,000 | +5,000 | +0.8% | 461 |
| 2015/05/25 | 654,000 | 659,000 | 654,000 | 656,000 | +6,000 | +0.9% | 431 |
| 2015/05/22 | 647,000 | 650,000 | 644,000 | 650,000 | -1,000 | -0.2% | 576 |
| 2015/05/21 | 648,000 | 651,000 | 645,000 | 651,000 | +7,000 | +1.1% | 495 |
| 2015/05/20 | 646,000 | 651,000 | 642,000 | 644,000 | +4,000 | +0.6% | 807 |
| 2015/05/19 | 650,000 | 650,000 | 638,000 | 640,000 | -10,000 | -1.5% | 646 |
| 2015/05/18 | 638,000 | 653,000 | 638,000 | 650,000 | +19,000 | +3% | 1,322 |
| 2015/05/15 | 631,000 | 644,000 | 628,000 | 631,000 | +1,000 | +0.2% | 1,557 |
| 2015/05/14 | 629,000 | 632,000 | 627,000 | 630,000 | -1,000 | -0.2% | 450 |
| 2015/05/13 | 630,000 | 633,000 | 628,000 | 631,000 | +1,000 | +0.2% | 714 |
| 2015/05/12 | 628,000 | 635,000 | 625,000 | 630,000 | -6,000 | -0.9% | 920 |
| 2015/05/11 | 636,000 | 640,000 | 630,000 | 636,000 | +7,000 | +1.1% | 1,542 |
| 2015/05/08 | 626,000 | 632,000 | 621,000 | 629,000 | +10,000 | +1.6% | 1,684 |
| 2015/05/07 | 621,000 | 624,000 | 613,000 | 619,000 | -15,000 | -2.4% | 3,270 |
| 2015/05/01 | 647,000 | 648,000 | 634,000 | 634,000 | -14,000 | -2.2% | 1,953 |
| 2015/04/30 | 646,000 | 649,000 | 641,000 | 648,000 | -2,000 | -0.3% | 1,752 |
| 2015/04/28 | 652,000 | 655,000 | 646,000 | 650,000 | -1,000 | -0.2% | 1,640 |
| 2015/04/27 | 658,000 | 658,000 | 651,000 | 651,000 | -17,000 | -2.5% | 2,227 |
| 2015/04/24 | 668,000 | 676,000 | 667,000 | 668,000 | -4,000 | -0.6% | 2,324 |
| 2015/04/23 | 670,000 | 679,000 | 670,000 | 672,000 | +2,000 | +0.3% | 948 |
| 2015/04/22 | 672,000 | 676,000 | 669,000 | 670,000 | -2,000 | -0.3% | 849 |
| 2015/04/21 | 665,000 | 673,000 | 661,000 | 672,000 | +9,000 | +1.4% | 1,109 |
| 2015/04/20 | 673,000 | 676,000 | 660,000 | 663,000 | -10,000 | -1.5% | 1,161 |
| 2015/04/17 | 685,000 | 687,000 | 673,000 | 673,000 | -19,000 | -2.7% | 1,530 |
| 2015/04/16 | 679,000 | 697,000 | 677,000 | 692,000 | +12,000 | +1.8% | 871 |
| 2015/04/15 | 686,000 | 687,000 | 677,000 | 680,000 | -6,000 | -0.9% | 584 |
| 2015/04/14 | 683,000 | 687,000 | 679,000 | 686,000 | +3,000 | +0.4% | 563 |
| 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 |
2501～
2550
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
