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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 468,000 | 470,000 | 455,500 | 457,000 | -16,000 | -3.4% | 4,005 |
| 2013/10/25 | 466,000 | 476,500 | 466,000 | 473,000 | -11,500 | -2.4% | 4,451 |
| 2013/10/24 | 476,000 | 485,000 | 475,000 | 484,500 | +11,000 | +2.3% | 2,066 |
| 2013/10/23 | 466,000 | 473,500 | 466,000 | 473,500 | +8,500 | +1.8% | 1,068 |
| 2013/10/22 | 472,000 | 475,000 | 463,500 | 465,000 | -5,000 | -1.1% | 797 |
| 2013/10/21 | 460,000 | 470,000 | 457,000 | 470,000 | +10,000 | +2.2% | 692 |
| 2013/10/18 | 459,500 | 462,000 | 454,000 | 460,000 | +1,000 | +0.2% | 596 |
| 2013/10/17 | 464,000 | 464,500 | 458,500 | 459,000 | -5,000 | -1.1% | 694 |
| 2013/10/16 | 460,000 | 465,000 | 459,500 | 464,000 | +5,500 | +1.2% | 737 |
| 2013/10/15 | 451,000 | 464,500 | 451,000 | 458,500 | -1,500 | -0.3% | 1,195 |
| 2013/10/11 | 455,000 | 462,000 | 452,000 | 460,000 | +11,500 | +2.6% | 1,272 |
| 2013/10/10 | 449,000 | 452,000 | 440,500 | 448,500 | -500 | -0.1% | 986 |
| 2013/10/09 | 424,000 | 449,000 | 424,000 | 449,000 | +19,000 | +4.4% | 850 |
| 2013/10/08 | 425,000 | 430,000 | 420,000 | 430,000 | +2,000 | +0.5% | 722 |
| 2013/10/07 | 433,000 | 437,000 | 424,500 | 428,000 | -6,000 | -1.4% | 857 |
| 2013/10/04 | 430,000 | 439,000 | 425,500 | 434,000 | -3,000 | -0.7% | 1,093 |
| 2013/10/03 | 427,500 | 439,500 | 425,500 | 437,000 | +10,500 | +2.5% | 1,090 |
| 2013/10/02 | 451,500 | 454,500 | 424,000 | 426,500 | -29,500 | -6.5% | 3,301 |
| 2013/10/01 | 473,000 | 475,000 | 450,500 | 456,000 | -27,000 | -5.6% | 3,058 |
| 2013/09/30 | 480,000 | 486,500 | 476,500 | 483,000 | -500 | -0.1% | 1,366 |
| 2013/09/27 | 463,000 | 483,500 | 463,000 | 483,500 | +21,000 | +4.5% | 1,744 |
| 2013/09/26 | 463,000 | 467,500 | 452,000 | 462,500 | +5,500 | +1.2% | 2,164 |
| 2013/09/25 | 442,000 | 459,500 | 440,500 | 457,000 | +20,500 | +4.7% | 1,469 |
| 2013/09/24 | 432,000 | 440,500 | 431,500 | 436,500 | +5,500 | +1.3% | 1,358 |
| 2013/09/20 | 448,000 | 450,000 | 431,000 | 431,000 | -23,500 | -5.2% | 1,843 |
| 2013/09/19 | 439,000 | 454,500 | 439,000 | 454,500 | +25,000 | +5.8% | 1,789 |
| 2013/09/18 | 430,000 | 432,500 | 427,000 | 429,500 | -5,500 | -1.3% | 877 |
| 2013/09/17 | 426,500 | 437,000 | 426,500 | 435,000 | +17,000 | +4.1% | 2,063 |
| 2013/09/13 | 418,500 | 420,500 | 413,000 | 418,000 | +5,000 | +1.2% | 1,750 |
| 2013/09/12 | 415,000 | 415,000 | 409,000 | 413,000 | +1,500 | +0.4% | 1,750 |
| 2013/09/11 | 410,000 | 414,500 | 409,000 | 411,500 | +4,000 | +1% | 1,377 |
| 2013/09/10 | 401,500 | 408,500 | 397,500 | 407,500 | +12,500 | +3.2% | 879 |
| 2013/09/09 | 404,500 | 404,500 | 394,500 | 395,000 | +10,500 | +2.7% | 1,080 |
| 2013/09/06 | 386,000 | 387,500 | 382,500 | 384,500 | +2,500 | +0.7% | 441 |
| 2013/09/05 | 389,000 | 389,000 | 382,000 | 382,000 | -500 | -0.1% | 454 |
| 2013/09/04 | 387,000 | 387,000 | 380,000 | 382,500 | -2,500 | -0.6% | 304 |
| 2013/09/03 | 383,500 | 386,500 | 380,500 | 385,000 | +8,500 | +2.3% | 581 |
| 2013/09/02 | 373,500 | 379,000 | 371,500 | 376,500 | +6,000 | +1.6% | 441 |
| 2013/08/30 | 365,000 | 370,500 | 363,500 | 370,500 | +3,500 | +1% | 707 |
| 2013/08/29 | 365,000 | 370,500 | 358,000 | 367,000 | +2,500 | +0.7% | 636 |
| 2013/08/28 | 359,000 | 367,000 | 358,500 | 364,500 | +500 | +0.1% | 624 |
| 2013/08/27 | 372,000 | 373,500 | 363,000 | 364,000 | -15,000 | -4% | 2,025 |
| 2013/08/26 | 380,000 | 381,500 | 377,500 | 379,000 | -4,000 | -1% | 1,355 |
| 2013/08/23 | 383,500 | 386,000 | 380,500 | 383,000 | +500 | +0.1% | 763 |
| 2013/08/22 | 389,000 | 389,500 | 378,500 | 382,500 | -6,500 | -1.7% | 976 |
| 2013/08/21 | 394,500 | 395,000 | 380,500 | 389,000 | -5,500 | -1.4% | 751 |
| 2013/08/20 | 394,500 | 398,000 | 392,000 | 394,500 | ±0 | ±0% | 788 |
| 2013/08/19 | 400,500 | 400,500 | 393,000 | 394,500 | -500 | -0.1% | 562 |
| 2013/08/16 | 393,000 | 398,000 | 393,000 | 395,000 | -1,500 | -0.4% | 290 |
| 2013/08/15 | 397,000 | 402,500 | 395,500 | 396,500 | -3,500 | -0.9% | 421 |
2801～
2850
件表示中 / 3680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
