野村不動産マスターファンド投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 167,800 | 169,100 | 167,100 | 168,900 | +1,800 | +1.1% | 10,338 |
| 2022/08/25 | 166,500 | 167,700 | 166,300 | 167,100 | +1,100 | +0.7% | 8,106 |
| 2022/08/24 | 166,500 | 167,000 | 165,700 | 166,000 | -1,200 | -0.7% | 10,616 |
| 2022/08/23 | 169,800 | 169,900 | 166,700 | 167,200 | -3,500 | -2.1% | 11,583 |
| 2022/08/22 | 169,200 | 171,100 | 169,200 | 170,700 | +100 | +0.1% | 8,699 |
| 2022/08/19 | 169,800 | 170,900 | 169,400 | 170,600 | +800 | +0.5% | 7,633 |
| 2022/08/18 | 169,800 | 170,300 | 168,500 | 169,800 | +500 | +0.3% | 6,467 |
| 2022/08/17 | 171,000 | 171,000 | 168,900 | 169,300 | -2,000 | -1.2% | 9,452 |
| 2022/08/16 | 170,400 | 171,300 | 169,900 | 171,300 | +800 | +0.5% | 8,472 |
| 2022/08/15 | 170,000 | 171,100 | 168,400 | 170,500 | +600 | +0.4% | 8,523 |
| 2022/08/12 | 170,500 | 171,200 | 169,200 | 169,900 | +100 | +0.1% | 9,147 |
| 2022/08/10 | 170,200 | 170,300 | 169,000 | 169,800 | +300 | +0.2% | 8,070 |
| 2022/08/09 | 169,900 | 170,100 | 169,000 | 169,500 | -600 | -0.4% | 7,246 |
| 2022/08/08 | 170,000 | 170,400 | 169,000 | 170,100 | ±0 | ±0% | 5,553 |
| 2022/08/05 | 170,300 | 170,400 | 168,900 | 170,100 | -300 | -0.2% | 6,418 |
| 2022/08/04 | 169,900 | 170,400 | 168,300 | 170,400 | +1,400 | +0.8% | 6,947 |
| 2022/08/03 | 168,200 | 169,200 | 167,200 | 169,000 | +1,700 | +1% | 8,785 |
| 2022/08/02 | 169,100 | 169,100 | 166,900 | 167,300 | -1,800 | -1.1% | 8,695 |
| 2022/08/01 | 168,500 | 169,500 | 167,200 | 169,100 | +2,400 | +1.4% | 8,829 |
| 2022/07/29 | 166,300 | 168,000 | 165,400 | 166,700 | +1,100 | +0.7% | 11,525 |
| 2022/07/28 | 165,900 | 165,900 | 164,600 | 165,600 | +400 | +0.2% | 9,112 |
| 2022/07/27 | 166,400 | 166,800 | 164,900 | 165,200 | -700 | -0.4% | 12,034 |
| 2022/07/26 | 168,300 | 168,300 | 165,100 | 165,900 | -1,400 | -0.8% | 7,110 |
| 2022/07/25 | 168,200 | 168,800 | 166,600 | 167,300 | -100 | -0.1% | 9,996 |
| 2022/07/22 | 166,200 | 168,100 | 165,500 | 167,400 | +300 | +0.2% | 8,283 |
| 2022/07/21 | 165,900 | 167,600 | 164,300 | 167,100 | +2,400 | +1.5% | 13,459 |
| 2022/07/20 | 164,700 | 165,600 | 163,000 | 164,700 | +400 | +0.2% | 12,559 |
| 2022/07/19 | 164,700 | 166,100 | 164,100 | 164,300 | +1,000 | +0.6% | 11,233 |
| 2022/07/15 | 164,200 | 165,100 | 162,800 | 163,300 | -1,400 | -0.9% | 10,712 |
| 2022/07/14 | 164,500 | 165,300 | 163,600 | 164,700 | -500 | -0.3% | 5,408 |
| 2022/07/13 | 164,300 | 166,100 | 163,900 | 165,200 | +900 | +0.5% | 9,967 |
| 2022/07/12 | 166,900 | 166,900 | 163,700 | 164,300 | -1,900 | -1.1% | 11,250 |
| 2022/07/11 | 164,400 | 166,500 | 164,200 | 166,200 | +1,600 | +1% | 9,381 |
| 2022/07/08 | 167,700 | 168,000 | 164,600 | 164,600 | -3,000 | -1.8% | 5,352 |
| 2022/07/07 | 167,600 | 168,600 | 166,600 | 167,600 | +1,300 | +0.8% | 5,639 |
| 2022/07/06 | 168,100 | 168,900 | 166,300 | 166,300 | -3,100 | -1.8% | 7,121 |
| 2022/07/05 | 170,100 | 170,200 | 167,500 | 169,400 | -600 | -0.4% | 8,028 |
| 2022/07/04 | 169,700 | 170,500 | 167,600 | 170,000 | +1,600 | +1% | 5,884 |
| 2022/07/01 | 170,300 | 170,300 | 167,100 | 168,400 | -1,000 | -0.6% | 7,485 |
| 2022/06/30 | 169,700 | 170,900 | 168,800 | 169,400 | -500 | -0.3% | 10,594 |
| 2022/06/29 | 170,000 | 170,800 | 168,800 | 169,900 | -1,000 | -0.6% | 12,612 |
| 2022/06/28 | 168,200 | 171,000 | 168,100 | 170,900 | +3,000 | +1.8% | 10,131 |
| 2022/06/27 | 167,000 | 168,300 | 165,900 | 167,900 | +2,400 | +1.5% | 6,377 |
| 2022/06/24 | 165,700 | 166,000 | 163,700 | 165,500 | -100 | -0.1% | 8,010 |
| 2022/06/23 | 165,600 | 168,300 | 164,400 | 165,600 | -200 | -0.1% | 13,068 |
| 2022/06/22 | 166,700 | 167,200 | 165,200 | 165,800 | ±0 | ±0% | 13,473 |
| 2022/06/21 | 165,000 | 166,200 | 163,400 | 165,800 | +1,700 | +1% | 9,477 |
| 2022/06/20 | 166,700 | 166,700 | 163,000 | 164,100 | -2,600 | -1.6% | 9,365 |
| 2022/06/17 | 160,000 | 166,700 | 159,800 | 166,700 | +3,500 | +2.1% | 29,657 |
| 2022/06/16 | 160,200 | 164,400 | 160,100 | 163,200 | +3,600 | +2.3% | 16,058 |
551～
600
件表示中 / 2235件
類似銘柄と比較する
現在ご覧いただいている「ＮＭＦ」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
