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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 515,000 | 532,000 | 512,000 | 526,000 | +16,000 | +3.1% | 1,355 |
| 2014/04/04 | 515,000 | 523,000 | 508,000 | 510,000 | -15,000 | -2.9% | 1,083 |
| 2014/04/03 | 531,000 | 533,000 | 524,000 | 525,000 | -5,000 | -0.9% | 1,141 |
| 2014/04/02 | 532,000 | 538,000 | 525,000 | 530,000 | -2,000 | -0.4% | 1,446 |
| 2014/04/01 | 507,000 | 534,000 | 507,000 | 532,000 | +20,000 | +3.9% | 1,419 |
| 2014/03/31 | 512,000 | 516,000 | 502,000 | 512,000 | -3,000 | -0.6% | 1,897 |
| 2014/03/28 | 535,000 | 535,000 | 513,000 | 515,000 | -17,000 | -3.2% | 1,069 |
| 2014/03/27 | 514,000 | 535,000 | 512,000 | 532,000 | +18,000 | +3.5% | 1,141 |
| 2014/03/26 | 508,000 | 524,000 | 505,000 | 514,000 | +6,000 | +1.2% | 862 |
| 2014/03/25 | 506,000 | 520,000 | 503,000 | 508,000 | -12,000 | -2.3% | 1,026 |
| 2014/03/24 | 510,000 | 525,000 | 500,000 | 520,000 | +22,000 | +4.4% | 1,217 |
| 2014/03/20 | 494,000 | 503,000 | 494,000 | 498,000 | +4,000 | +0.8% | 1,021 |
| 2014/03/19 | 504,000 | 505,000 | 493,500 | 494,000 | -3,000 | -0.6% | 536 |
| 2014/03/18 | 497,000 | 499,000 | 494,500 | 497,000 | -1,000 | -0.2% | 448 |
| 2014/03/17 | 495,000 | 498,500 | 490,500 | 498,000 | +2,000 | +0.4% | 509 |
| 2014/03/14 | 495,500 | 496,500 | 492,000 | 496,000 | -2,500 | -0.5% | 639 |
| 2014/03/13 | 496,500 | 498,500 | 488,500 | 498,500 | +2,000 | +0.4% | 711 |
| 2014/03/12 | 500,000 | 510,000 | 496,500 | 496,500 | -7,500 | -1.5% | 936 |
| 2014/03/11 | 500,000 | 505,000 | 498,000 | 504,000 | +4,000 | +0.8% | 612 |
| 2014/03/10 | 499,500 | 504,000 | 498,000 | 500,000 | -2,000 | -0.4% | 378 |
| 2014/03/07 | 505,000 | 506,000 | 499,500 | 502,000 | -2,000 | -0.4% | 683 |
| 2014/03/06 | 501,000 | 507,000 | 499,500 | 504,000 | +2,000 | +0.4% | 322 |
| 2014/03/05 | 509,000 | 510,000 | 501,000 | 502,000 | -3,000 | -0.6% | 647 |
| 2014/03/04 | 498,000 | 505,000 | 495,500 | 505,000 | -3,000 | -0.6% | 1,056 |
| 2014/03/03 | 508,000 | 514,000 | 501,000 | 508,000 | +3,000 | +0.6% | 729 |
| 2014/02/28 | 511,000 | 511,000 | 493,500 | 505,000 | -2,000 | -0.4% | 677 |
| 2014/02/27 | 506,000 | 512,000 | 498,500 | 507,000 | +7,000 | +1.4% | 864 |
| 2014/02/26 | 505,000 | 512,000 | 498,500 | 500,000 | -2,000 | -0.4% | 1,070 |
| 2014/02/25 | 500,000 | 505,000 | 492,500 | 502,000 | +6,000 | +1.2% | 542 |
| 2014/02/24 | 504,000 | 505,000 | 489,000 | 496,000 | -6,000 | -1.2% | 809 |
| 2014/02/21 | 492,000 | 502,000 | 492,000 | 502,000 | +3,000 | +0.6% | 353 |
| 2014/02/20 | 490,500 | 504,000 | 490,500 | 499,000 | +1,500 | +0.3% | 859 |
| 2014/02/19 | 497,500 | 500,000 | 491,500 | 497,500 | +1,500 | +0.3% | 844 |
| 2014/02/18 | 496,500 | 498,000 | 489,000 | 496,000 | +6,500 | +1.3% | 818 |
| 2014/02/17 | 483,500 | 492,500 | 481,000 | 489,500 | +11,000 | +2.3% | 669 |
| 2014/02/14 | 477,500 | 484,000 | 472,500 | 478,500 | +1,000 | +0.2% | 797 |
| 2014/02/13 | 483,000 | 485,500 | 476,000 | 477,500 | -5,000 | -1% | 604 |
| 2014/02/12 | 483,500 | 489,000 | 480,500 | 482,500 | +5,000 | +1% | 685 |
| 2014/02/10 | 478,000 | 483,500 | 475,000 | 477,500 | ±0 | ±0% | 647 |
| 2014/02/07 | 481,000 | 484,500 | 472,500 | 477,500 | -1,500 | -0.3% | 1,140 |
| 2014/02/06 | 486,500 | 486,500 | 478,000 | 479,000 | -1,500 | -0.3% | 915 |
| 2014/02/05 | 488,000 | 488,500 | 476,500 | 480,500 | -7,500 | -1.5% | 1,249 |
| 2014/02/04 | 480,000 | 494,000 | 479,500 | 488,000 | -7,000 | -1.4% | 1,297 |
| 2014/02/03 | 503,000 | 506,000 | 492,000 | 495,000 | -16,000 | -3.1% | 1,184 |
| 2014/01/31 | 512,000 | 517,000 | 506,000 | 511,000 | ±0 | ±0% | 759 |
| 2014/01/30 | 505,000 | 514,000 | 501,000 | 511,000 | +3,000 | +0.6% | 609 |
| 2014/01/29 | 505,000 | 519,000 | 502,000 | 508,000 | +7,000 | +1.4% | 1,059 |
| 2014/01/28 | 503,000 | 504,000 | 495,500 | 501,000 | +2,500 | +0.5% | 546 |
| 2014/01/27 | 484,000 | 499,000 | 483,000 | 498,500 | +2,500 | +0.5% | 1,018 |
| 2014/01/24 | 500,000 | 505,000 | 491,000 | 496,000 | -14,000 | -2.7% | 960 |
2601～
2650
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
