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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 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 |
| 2014/11/13 | 612,000 | 615,000 | 609,000 | 611,000 | +1,000 | +0.2% | 644 |
| 2014/11/12 | 604,000 | 613,000 | 603,000 | 610,000 | +6,000 | +1% | 703 |
| 2014/11/11 | 596,000 | 604,000 | 596,000 | 604,000 | +8,000 | +1.3% | 898 |
| 2014/11/10 | 576,000 | 596,000 | 576,000 | 596,000 | +16,000 | +2.8% | 1,124 |
| 2014/11/07 | 575,000 | 592,000 | 570,000 | 580,000 | -9,000 | -1.5% | 4,858 |
| 2014/11/06 | 608,000 | 608,000 | 587,000 | 589,000 | -21,000 | -3.4% | 2,725 |
| 2014/11/05 | 620,000 | 622,000 | 604,000 | 610,000 | -20,000 | -3.2% | 2,972 |
| 2014/11/04 | 662,000 | 662,000 | 627,000 | 630,000 | +38,000 | +6.4% | 5,111 |
| 2014/10/31 | 568,000 | 610,000 | 567,000 | 592,000 | +27,000 | +4.8% | 2,453 |
| 2014/10/30 | 556,000 | 566,000 | 556,000 | 565,000 | +9,000 | +1.6% | 729 |
| 2014/10/29 | 553,000 | 560,000 | 553,000 | 556,000 | -6,000 | -1.1% | 1,551 |
| 2014/10/28 | 562,000 | 568,000 | 561,000 | 562,000 | -4,000 | -0.7% | 1,572 |
| 2014/10/27 | 567,000 | 571,000 | 565,000 | 566,000 | -5,000 | -0.9% | 750 |
| 2014/10/24 | 575,000 | 579,000 | 567,000 | 571,000 | -4,000 | -0.7% | 1,052 |
| 2014/10/23 | 570,000 | 579,000 | 568,000 | 575,000 | +5,000 | +0.9% | 1,011 |
| 2014/10/22 | 579,000 | 579,000 | 567,000 | 570,000 | -1,000 | -0.2% | 1,441 |
| 2014/10/21 | 573,000 | 577,000 | 567,000 | 571,000 | -6,000 | -1% | 1,392 |
2601～
2650
件表示中 / 3769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
