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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 520,000 | 528,000 | 520,000 | 527,000 | +9,000 | +1.7% | 771 |
| 2014/06/18 | 523,000 | 524,000 | 518,000 | 518,000 | -2,000 | -0.4% | 705 |
| 2014/06/17 | 519,000 | 526,000 | 519,000 | 520,000 | -4,000 | -0.8% | 1,174 |
| 2014/06/16 | 516,000 | 529,000 | 516,000 | 524,000 | +6,000 | +1.2% | 914 |
| 2014/06/13 | 523,000 | 523,000 | 517,000 | 518,000 | +3,000 | +0.6% | 1,090 |
| 2014/06/12 | 512,000 | 517,000 | 511,000 | 515,000 | -2,000 | -0.4% | 808 |
| 2014/06/11 | 516,000 | 517,000 | 511,000 | 517,000 | +2,000 | +0.4% | 607 |
| 2014/06/10 | 512,000 | 518,000 | 511,000 | 515,000 | +1,000 | +0.2% | 508 |
| 2014/06/09 | 513,000 | 519,000 | 513,000 | 514,000 | ±0 | ±0% | 381 |
| 2014/06/06 | 518,000 | 522,000 | 514,000 | 514,000 | -4,000 | -0.8% | 973 |
| 2014/06/05 | 523,000 | 528,000 | 513,000 | 518,000 | -8,000 | -1.5% | 914 |
| 2014/06/04 | 534,000 | 534,000 | 524,000 | 526,000 | -8,000 | -1.5% | 931 |
| 2014/06/03 | 523,000 | 535,000 | 523,000 | 534,000 | +13,000 | +2.5% | 1,478 |
| 2014/06/02 | 530,000 | 532,000 | 520,000 | 521,000 | -11,000 | -2.1% | 1,275 |
| 2014/05/30 | 526,000 | 532,000 | 525,000 | 532,000 | +15,000 | +2.9% | 2,164 |
| 2014/05/29 | 516,000 | 520,000 | 512,000 | 517,000 | -3,000 | -0.6% | 1,729 |
| 2014/05/28 | 516,000 | 526,000 | 516,000 | 520,000 | +6,000 | +1.2% | 5,361 |
| 2014/05/27 | 509,000 | 517,000 | 508,000 | 514,000 | +3,000 | +0.6% | 2,050 |
| 2014/05/26 | 514,000 | 515,000 | 510,000 | 511,000 | -1,000 | -0.2% | 956 |
| 2014/05/23 | 506,000 | 514,000 | 506,000 | 512,000 | +2,000 | +0.4% | 942 |
| 2014/05/22 | 506,000 | 515,000 | 503,000 | 510,000 | +10,000 | +2% | 1,806 |
| 2014/05/21 | 498,000 | 505,000 | 494,500 | 500,000 | +9,000 | +1.8% | 4,307 |
| 2014/05/20 | 486,500 | 493,000 | 486,500 | 491,000 | +500 | +0.1% | 2,511 |
| 2014/05/19 | 492,000 | 498,000 | 490,500 | 490,500 | -4,000 | -0.8% | 1,193 |
| 2014/05/16 | 493,500 | 497,000 | 492,000 | 494,500 | -2,000 | -0.4% | 839 |
| 2014/05/15 | 494,000 | 497,500 | 493,000 | 496,500 | -1,500 | -0.3% | 886 |
| 2014/05/14 | 497,000 | 500,000 | 491,000 | 498,000 | +1,500 | +0.3% | 640 |
| 2014/05/13 | 493,000 | 499,000 | 493,000 | 496,500 | +1,000 | +0.2% | 1,088 |
| 2014/05/12 | 499,000 | 502,000 | 493,500 | 495,500 | -1,000 | -0.2% | 1,883 |
| 2014/05/09 | 506,000 | 508,000 | 492,500 | 496,500 | -16,500 | -3.2% | 3,698 |
| 2014/05/08 | 519,000 | 522,000 | 508,000 | 513,000 | -8,000 | -1.5% | 1,137 |
| 2014/05/07 | 519,000 | 527,000 | 519,000 | 521,000 | -1,000 | -0.2% | 1,004 |
| 2014/05/02 | 519,000 | 531,000 | 512,000 | 522,000 | +3,000 | +0.6% | 1,903 |
| 2014/05/01 | 519,000 | 522,000 | 513,000 | 519,000 | +9,000 | +1.8% | 1,591 |
| 2014/04/30 | 510,000 | 515,000 | 507,000 | 510,000 | -2,000 | -0.4% | 880 |
| 2014/04/28 | 510,000 | 517,000 | 506,000 | 512,000 | -3,000 | -0.6% | 1,079 |
| 2014/04/25 | 517,000 | 517,000 | 510,000 | 515,000 | -11,000 | -2.1% | 1,218 |
| 2014/04/24 | 517,000 | 526,000 | 517,000 | 526,000 | +3,000 | +0.6% | 853 |
| 2014/04/23 | 522,000 | 526,000 | 519,000 | 523,000 | -6,000 | -1.1% | 744 |
| 2014/04/22 | 524,000 | 530,000 | 521,000 | 529,000 | +5,000 | +1% | 547 |
| 2014/04/21 | 534,000 | 534,000 | 523,000 | 524,000 | -4,000 | -0.8% | 401 |
| 2014/04/18 | 519,000 | 534,000 | 519,000 | 528,000 | +11,000 | +2.1% | 618 |
| 2014/04/17 | 520,000 | 529,000 | 517,000 | 517,000 | -1,000 | -0.2% | 797 |
| 2014/04/16 | 513,000 | 523,000 | 512,000 | 518,000 | +4,000 | +0.8% | 613 |
| 2014/04/15 | 519,000 | 522,000 | 514,000 | 514,000 | -2,000 | -0.4% | 533 |
| 2014/04/14 | 513,000 | 522,000 | 513,000 | 516,000 | -1,000 | -0.2% | 884 |
| 2014/04/11 | 512,000 | 521,000 | 511,000 | 517,000 | -3,000 | -0.6% | 1,184 |
| 2014/04/10 | 524,000 | 532,000 | 515,000 | 520,000 | +6,000 | +1.2% | 1,118 |
| 2014/04/09 | 522,000 | 524,000 | 509,000 | 514,000 | -10,000 | -1.9% | 987 |
| 2014/04/08 | 517,000 | 525,000 | 514,000 | 524,000 | -2,000 | -0.4% | 944 |
2551～
2600
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
