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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 511,000 | 514,000 | 506,000 | 510,000 | -1,000 | -0.2% | 626 |
| 2014/01/22 | 502,000 | 518,000 | 500,000 | 511,000 | +11,000 | +2.2% | 1,296 |
| 2014/01/21 | 497,500 | 504,000 | 494,000 | 500,000 | -3,000 | -0.6% | 929 |
| 2014/01/20 | 505,000 | 507,000 | 499,500 | 503,000 | +4,000 | +0.8% | 923 |
| 2014/01/17 | 496,000 | 504,000 | 493,000 | 499,000 | +6,500 | +1.3% | 1,056 |
| 2014/01/16 | 487,000 | 496,000 | 485,500 | 492,500 | +4,000 | +0.8% | 954 |
| 2014/01/15 | 488,500 | 491,500 | 483,000 | 488,500 | +500 | +0.1% | 883 |
| 2014/01/14 | 488,000 | 488,500 | 480,000 | 488,000 | -7,000 | -1.4% | 1,574 |
| 2014/01/10 | 490,500 | 497,500 | 487,500 | 495,000 | +4,000 | +0.8% | 1,280 |
| 2014/01/09 | 489,500 | 493,000 | 477,500 | 491,000 | +3,500 | +0.7% | 1,201 |
| 2014/01/08 | 486,500 | 489,500 | 481,500 | 487,500 | +1,000 | +0.2% | 508 |
| 2014/01/07 | 496,000 | 499,500 | 485,500 | 486,500 | -9,500 | -1.9% | 817 |
| 2014/01/06 | 486,500 | 503,000 | 486,500 | 496,000 | -3,500 | -0.7% | 1,092 |
| 2013/12/30 | 489,500 | 507,000 | 486,500 | 499,500 | +15,500 | +3.2% | 1,656 |
| 2013/12/27 | 487,500 | 488,000 | 479,000 | 484,000 | +1,000 | +0.2% | 664 |
| 2013/12/26 | 476,500 | 485,000 | 476,000 | 483,000 | +12,000 | +2.5% | 466 |
| 2013/12/25 | 475,000 | 478,000 | 466,500 | 471,000 | -6,000 | -1.3% | 885 |
| 2013/12/24 | 477,000 | 482,500 | 476,000 | 477,000 | -7,000 | -1.4% | 967 |
| 2013/12/20 | 473,000 | 485,500 | 470,000 | 484,000 | +13,000 | +2.8% | 2,023 |
| 2013/12/19 | 476,500 | 477,500 | 469,000 | 471,000 | -2,500 | -0.5% | 799 |
| 2013/12/18 | 476,000 | 476,000 | 468,000 | 473,500 | +2,000 | +0.4% | 1,170 |
| 2013/12/17 | 473,000 | 473,000 | 465,000 | 471,500 | -500 | -0.1% | 1,140 |
| 2013/12/16 | 469,500 | 475,500 | 468,000 | 472,000 | -4,500 | -0.9% | 850 |
| 2013/12/13 | 483,000 | 483,000 | 475,000 | 476,500 | -3,500 | -0.7% | 936 |
| 2013/12/12 | 474,500 | 480,000 | 471,000 | 480,000 | +5,000 | +1.1% | 904 |
| 2013/12/11 | 479,500 | 481,500 | 473,500 | 475,000 | -3,500 | -0.7% | 681 |
| 2013/12/10 | 483,500 | 483,500 | 476,000 | 478,500 | -6,500 | -1.3% | 917 |
| 2013/12/09 | 480,000 | 485,000 | 477,000 | 485,000 | +8,000 | +1.7% | 967 |
| 2013/12/06 | 477,000 | 479,000 | 470,500 | 477,000 | +4,000 | +0.8% | 1,630 |
| 2013/12/05 | 480,500 | 484,000 | 470,000 | 473,000 | -7,500 | -1.6% | 1,213 |
| 2013/12/04 | 484,500 | 484,500 | 469,500 | 480,500 | +2,000 | +0.4% | 1,536 |
| 2013/12/03 | 476,000 | 482,000 | 472,500 | 478,500 | -500 | -0.1% | 1,422 |
| 2013/12/02 | 475,000 | 479,000 | 471,000 | 479,000 | +2,000 | +0.4% | 1,315 |
| 2013/11/29 | 468,500 | 477,000 | 466,500 | 477,000 | +11,500 | +2.5% | 1,843 |
| 2013/11/28 | 466,500 | 469,000 | 464,000 | 465,500 | -500 | -0.1% | 892 |
| 2013/11/27 | 464,000 | 467,500 | 460,500 | 466,000 | +3,500 | +0.8% | 1,306 |
| 2013/11/26 | 457,000 | 462,500 | 455,000 | 462,500 | +8,500 | +1.9% | 1,450 |
| 2013/11/25 | 456,500 | 461,000 | 451,000 | 454,000 | -6,000 | -1.3% | 1,198 |
| 2013/11/22 | 464,000 | 466,000 | 457,000 | 460,000 | +500 | +0.1% | 1,813 |
| 2013/11/21 | 460,500 | 465,000 | 452,500 | 459,500 | -7,500 | -1.6% | 3,131 |
| 2013/11/20 | 467,000 | 470,500 | 463,000 | 467,000 | -6,000 | -1.3% | 1,076 |
| 2013/11/19 | 471,500 | 476,000 | 461,000 | 473,000 | -5,500 | -1.1% | 3,121 |
| 2013/11/18 | 466,000 | 478,500 | 466,000 | 478,500 | +8,000 | +1.7% | 3,112 |
| 2013/11/15 | 463,000 | 477,500 | 460,500 | 470,500 | +7,500 | +1.6% | 3,717 |
| 2013/11/14 | 447,000 | 463,500 | 445,000 | 463,000 | +14,000 | +3.1% | 9,110 |
| 2013/11/13 | 444,000 | 449,000 | 442,500 | 449,000 | +6,500 | +1.5% | 5,371 |
| 2013/11/12 | 437,000 | 444,000 | 436,500 | 442,500 | +5,500 | +1.3% | 3,024 |
| 2013/11/11 | 432,000 | 437,500 | 431,000 | 437,000 | +2,500 | +0.6% | 2,199 |
| 2013/11/08 | 441,000 | 443,500 | 434,500 | 434,500 | -5,000 | -1.1% | 1,915 |
| 2013/11/07 | 441,500 | 451,500 | 438,000 | 439,500 | -2,500 | -0.6% | 5,323 |
2651～
2700
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
