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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 456,000 | 461,500 | 430,000 | 460,000 | +3,500 | +0.8% | 3,389 |
| 2013/03/28 | 484,000 | 484,000 | 455,000 | 456,500 | -27,500 | -5.7% | 3,495 |
| 2013/03/27 | 464,000 | 485,000 | 456,000 | 484,000 | +41,000 | +9.3% | 2,927 |
| 2013/03/26 | 458,000 | 458,500 | 441,500 | 443,000 | -15,000 | -3.3% | 3,664 |
| 2013/03/25 | 449,500 | 488,000 | 449,000 | 458,000 | +23,500 | +5.4% | 3,084 |
| 2013/03/22 | 420,000 | 439,000 | 418,000 | 434,500 | +19,000 | +4.6% | 2,467 |
| 2013/03/21 | 414,000 | 416,500 | 412,500 | 415,500 | +4,000 | +1% | 2,493 |
| 2013/03/19 | 411,000 | 417,000 | 411,000 | 411,500 | -500 | -0.1% | 1,451 |
| 2013/03/18 | 421,000 | 421,000 | 411,500 | 412,000 | -10,500 | -2.5% | 1,457 |
| 2013/03/15 | 419,000 | 422,500 | 419,000 | 422,500 | +4,500 | +1.1% | 1,930 |
| 2013/03/14 | 410,000 | 418,000 | 409,000 | 418,000 | +6,000 | +1.5% | 2,650 |
| 2013/03/13 | 410,000 | 414,500 | 408,000 | 412,000 | +3,500 | +0.9% | 1,919 |
| 2013/03/12 | 406,500 | 410,500 | 398,500 | 408,500 | +8,500 | +2.1% | 2,238 |
| 2013/03/11 | 397,000 | 406,000 | 391,000 | 400,000 | +13,500 | +3.5% | 3,237 |
| 2013/03/08 | 395,000 | 398,500 | 386,500 | 386,500 | -14,500 | -3.6% | 2,954 |
| 2013/03/07 | 410,000 | 410,000 | 399,000 | 401,000 | -8,000 | -2% | 1,312 |
| 2013/03/06 | 400,000 | 411,500 | 400,000 | 409,000 | +9,000 | +2.3% | 881 |
| 2013/03/05 | 415,000 | 418,000 | 396,500 | 400,000 | -14,500 | -3.5% | 1,110 |
| 2013/03/04 | 405,000 | 422,500 | 400,500 | 414,500 | +16,500 | +4.1% | 1,459 |
| 2013/03/01 | 385,000 | 400,000 | 384,500 | 398,000 | +16,000 | +4.2% | 1,370 |
| 2013/02/28 | 381,500 | 384,000 | 377,000 | 382,000 | +500 | +0.1% | 1,470 |
| 2013/02/27 | 374,500 | 382,000 | 374,000 | 381,500 | +7,500 | +2% | 1,548 |
| 2013/02/26 | 366,000 | 374,000 | 365,000 | 374,000 | +7,000 | +1.9% | 923 |
| 2013/02/25 | 367,000 | 371,000 | 366,500 | 367,000 | -1,000 | -0.3% | 1,084 |
| 2013/02/22 | 373,000 | 373,000 | 364,000 | 368,000 | -6,500 | -1.7% | 1,318 |
| 2013/02/21 | 373,000 | 374,500 | 372,000 | 374,500 | -2,000 | -0.5% | 421 |
| 2013/02/20 | 372,500 | 377,000 | 368,000 | 376,500 | +1,500 | +0.4% | 970 |
| 2013/02/19 | 371,000 | 375,000 | 367,500 | 375,000 | +3,500 | +0.9% | 557 |
| 2013/02/18 | 360,000 | 371,500 | 353,000 | 371,500 | +11,500 | +3.2% | 1,546 |
| 2013/02/15 | 360,000 | 360,000 | 350,000 | 360,000 | +6,500 | +1.8% | 841 |
| 2013/02/14 | 355,000 | 360,000 | 351,500 | 353,500 | -6,500 | -1.8% | 858 |
| 2013/02/13 | 364,000 | 365,500 | 356,500 | 360,000 | -8,000 | -2.2% | 998 |
| 2013/02/12 | 374,000 | 374,000 | 368,000 | 368,000 | -6,000 | -1.6% | 604 |
| 2013/02/08 | 372,500 | 374,500 | 372,000 | 374,000 | +2,500 | +0.7% | 982 |
| 2013/02/07 | 368,000 | 371,500 | 364,500 | 371,500 | +1,500 | +0.4% | 1,062 |
| 2013/02/06 | 357,500 | 370,000 | 357,500 | 370,000 | +15,500 | +4.4% | 920 |
| 2013/02/05 | 350,000 | 358,500 | 350,000 | 354,500 | -3,000 | -0.8% | 1,747 |
| 2013/02/04 | 361,000 | 362,000 | 350,000 | 357,500 | -4,000 | -1.1% | 1,140 |
| 2013/02/01 | 360,000 | 363,000 | 350,000 | 361,500 | +4,000 | +1.1% | 1,092 |
| 2013/01/31 | 347,500 | 357,500 | 347,500 | 357,500 | +10,500 | +3% | 1,185 |
| 2013/01/30 | 344,500 | 353,500 | 344,500 | 347,000 | -4,000 | -1.1% | 1,619 |
| 2013/01/29 | 349,000 | 355,000 | 342,000 | 351,000 | +18,000 | +5.4% | 2,080 |
| 2013/01/28 | 328,500 | 335,000 | 327,000 | 333,000 | +6,500 | +2% | 1,137 |
| 2013/01/25 | 328,500 | 328,500 | 324,000 | 326,500 | -2,000 | -0.6% | 624 |
| 2013/01/24 | 317,000 | 328,500 | 317,000 | 328,500 | +12,000 | +3.8% | 1,356 |
| 2013/01/23 | 322,000 | 323,000 | 316,000 | 316,500 | -6,500 | -2% | 632 |
| 2013/01/22 | 322,500 | 326,000 | 320,000 | 323,000 | ±0 | ±0% | 401 |
| 2013/01/21 | 326,000 | 326,000 | 321,000 | 323,000 | -3,000 | -0.9% | 771 |
| 2013/01/18 | 315,000 | 326,000 | 312,500 | 326,000 | +13,500 | +4.3% | 2,079 |
| 2013/01/17 | 312,000 | 315,500 | 310,500 | 312,500 | -2,500 | -0.8% | 1,027 |
2851～
2900
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
