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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 552,000 | 557,000 | 549,000 | 552,000 | ±0 | ±0% | 1,914 |
| 2014/08/25 | 557,000 | 557,000 | 551,000 | 552,000 | -4,000 | -0.7% | 829 |
| 2014/08/22 | 558,000 | 562,000 | 552,000 | 556,000 | -4,000 | -0.7% | 1,616 |
| 2014/08/21 | 563,000 | 565,000 | 558,000 | 560,000 | -5,000 | -0.9% | 961 |
| 2014/08/20 | 569,000 | 570,000 | 559,000 | 565,000 | -3,000 | -0.5% | 825 |
| 2014/08/19 | 571,000 | 571,000 | 565,000 | 568,000 | +5,000 | +0.9% | 417 |
| 2014/08/18 | 570,000 | 571,000 | 561,000 | 563,000 | -3,000 | -0.5% | 442 |
| 2014/08/15 | 564,000 | 567,000 | 563,000 | 566,000 | +4,000 | +0.7% | 288 |
| 2014/08/14 | 561,000 | 567,000 | 559,000 | 562,000 | +2,000 | +0.4% | 586 |
| 2014/08/13 | 562,000 | 569,000 | 560,000 | 560,000 | -2,000 | -0.4% | 756 |
| 2014/08/12 | 565,000 | 577,000 | 562,000 | 562,000 | +1,000 | +0.2% | 1,119 |
| 2014/08/11 | 554,000 | 567,000 | 554,000 | 561,000 | +12,000 | +2.2% | 1,332 |
| 2014/08/08 | 556,000 | 557,000 | 546,000 | 549,000 | -10,000 | -1.8% | 1,291 |
| 2014/08/07 | 563,000 | 565,000 | 555,000 | 559,000 | -2,000 | -0.4% | 841 |
| 2014/08/06 | 563,000 | 567,000 | 553,000 | 561,000 | -6,000 | -1.1% | 1,209 |
| 2014/08/05 | 568,000 | 571,000 | 562,000 | 567,000 | +4,000 | +0.7% | 1,285 |
| 2014/08/04 | 563,000 | 569,000 | 562,000 | 563,000 | +3,000 | +0.5% | 976 |
| 2014/08/01 | 561,000 | 562,000 | 558,000 | 560,000 | -2,000 | -0.4% | 1,098 |
| 2014/07/31 | 561,000 | 569,000 | 561,000 | 562,000 | +1,000 | +0.2% | 1,148 |
| 2014/07/30 | 561,000 | 565,000 | 560,000 | 561,000 | +1,000 | +0.2% | 539 |
| 2014/07/29 | 564,000 | 567,000 | 559,000 | 560,000 | +1,000 | +0.2% | 552 |
| 2014/07/28 | 569,000 | 569,000 | 558,000 | 559,000 | ±0 | ±0% | 723 |
| 2014/07/25 | 569,000 | 569,000 | 559,000 | 559,000 | -7,000 | -1.2% | 825 |
| 2014/07/24 | 562,000 | 566,000 | 558,000 | 566,000 | +5,000 | +0.9% | 597 |
| 2014/07/23 | 561,000 | 565,000 | 559,000 | 561,000 | ±0 | ±0% | 543 |
| 2014/07/22 | 556,000 | 561,000 | 556,000 | 561,000 | +6,000 | +1.1% | 435 |
| 2014/07/18 | 553,000 | 562,000 | 549,000 | 555,000 | +2,000 | +0.4% | 1,242 |
| 2014/07/17 | 553,000 | 559,000 | 550,000 | 553,000 | ±0 | ±0% | 1,435 |
| 2014/07/16 | 557,000 | 558,000 | 550,000 | 553,000 | -4,000 | -0.7% | 1,950 |
| 2014/07/15 | 552,000 | 558,000 | 551,000 | 557,000 | +5,000 | +0.9% | 608 |
| 2014/07/14 | 552,000 | 553,000 | 550,000 | 552,000 | -3,000 | -0.5% | 800 |
| 2014/07/11 | 556,000 | 560,000 | 551,000 | 555,000 | -5,000 | -0.9% | 990 |
| 2014/07/10 | 570,000 | 570,000 | 560,000 | 560,000 | -2,000 | -0.4% | 1,057 |
| 2014/07/09 | 556,000 | 562,000 | 556,000 | 562,000 | +2,000 | +0.4% | 522 |
| 2014/07/08 | 564,000 | 564,000 | 559,000 | 560,000 | -5,000 | -0.9% | 782 |
| 2014/07/07 | 559,000 | 566,000 | 553,000 | 565,000 | +7,000 | +1.3% | 872 |
| 2014/07/04 | 569,000 | 572,000 | 556,000 | 558,000 | -16,000 | -2.8% | 1,009 |
| 2014/07/03 | 575,000 | 578,000 | 569,000 | 574,000 | +3,000 | +0.5% | 1,579 |
| 2014/07/02 | 571,000 | 576,000 | 569,000 | 571,000 | +10,000 | +1.8% | 1,216 |
| 2014/07/01 | 561,000 | 566,000 | 552,000 | 561,000 | +10,000 | +1.8% | 1,465 |
| 2014/06/30 | 547,000 | 557,000 | 547,000 | 551,000 | +3,000 | +0.5% | 627 |
| 2014/06/27 | 549,000 | 552,000 | 541,000 | 548,000 | +2,000 | +0.4% | 833 |
| 2014/06/26 | 546,000 | 553,000 | 539,000 | 546,000 | -3,000 | -0.5% | 1,119 |
| 2014/06/25 | 550,000 | 555,000 | 545,000 | 549,000 | +5,000 | +0.9% | 1,459 |
| 2014/06/24 | 538,000 | 547,000 | 535,000 | 544,000 | +9,000 | +1.7% | 1,689 |
| 2014/06/23 | 544,000 | 544,000 | 531,000 | 535,000 | -1,000 | -0.2% | 2,021 |
| 2014/06/20 | 529,000 | 537,000 | 528,000 | 536,000 | +9,000 | +1.7% | 882 |
| 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 |
2601～
2650
件表示中 / 3683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
