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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 163,500 | 165,100 | 159,400 | 159,600 | -3,800 | -2.3% | 20,842 |
| 2022/06/14 | 168,200 | 169,200 | 163,200 | 163,400 | -5,100 | -3% | 17,221 |
| 2022/06/13 | 169,600 | 169,600 | 167,300 | 168,500 | -1,300 | -0.8% | 9,679 |
| 2022/06/10 | 170,400 | 170,400 | 169,000 | 169,800 | -600 | -0.4% | 12,407 |
| 2022/06/09 | 169,400 | 170,800 | 168,200 | 170,400 | +1,300 | +0.8% | 7,590 |
| 2022/06/08 | 169,000 | 169,300 | 168,200 | 169,100 | +100 | +0.1% | 7,137 |
| 2022/06/07 | 169,000 | 169,100 | 167,800 | 169,000 | +600 | +0.4% | 8,285 |
| 2022/06/06 | 169,000 | 169,400 | 167,400 | 168,400 | +200 | +0.1% | 9,929 |
| 2022/06/03 | 168,100 | 168,300 | 166,700 | 168,200 | +1,000 | +0.6% | 9,954 |
| 2022/06/02 | 168,500 | 168,500 | 166,100 | 167,200 | -400 | -0.2% | 8,926 |
| 2022/06/01 | 167,900 | 168,200 | 166,800 | 167,600 | -200 | -0.1% | 9,008 |
| 2022/05/31 | 165,000 | 167,800 | 164,100 | 167,800 | +1,500 | +0.9% | 40,883 |
| 2022/05/30 | 166,200 | 166,600 | 164,500 | 166,300 | +1,300 | +0.8% | 8,777 |
| 2022/05/27 | 162,700 | 166,700 | 162,400 | 165,000 | +500 | +0.3% | 18,081 |
| 2022/05/26 | 163,200 | 165,300 | 163,000 | 164,500 | +200 | +0.1% | 9,082 |
| 2022/05/25 | 162,000 | 164,400 | 161,800 | 164,300 | +2,700 | +1.7% | 11,469 |
| 2022/05/24 | 164,100 | 164,200 | 160,900 | 161,600 | -2,800 | -1.7% | 9,208 |
| 2022/05/23 | 161,800 | 164,900 | 161,500 | 164,400 | +2,100 | +1.3% | 11,505 |
| 2022/05/20 | 160,900 | 164,600 | 160,800 | 162,300 | -2,200 | -1.3% | 14,873 |
| 2022/05/19 | 164,200 | 165,000 | 163,200 | 164,500 | -100 | -0.1% | 8,378 |
| 2022/05/18 | 164,400 | 165,300 | 163,600 | 164,600 | +200 | +0.1% | 9,073 |
| 2022/05/17 | 164,300 | 164,900 | 163,100 | 164,400 | +100 | +0.1% | 6,076 |
| 2022/05/16 | 167,500 | 167,700 | 162,700 | 164,300 | -2,400 | -1.4% | 11,247 |
| 2022/05/13 | 165,000 | 168,100 | 165,000 | 166,700 | +2,500 | +1.5% | 12,624 |
| 2022/05/12 | 160,700 | 166,000 | 160,700 | 164,200 | +1,500 | +0.9% | 11,639 |
| 2022/05/11 | 164,300 | 165,800 | 160,600 | 162,700 | -1,600 | -1% | 17,543 |
| 2022/05/10 | 165,200 | 165,400 | 163,300 | 164,300 | -900 | -0.5% | 14,048 |
| 2022/05/09 | 165,200 | 167,300 | 164,200 | 165,200 | -1,600 | -1% | 11,155 |
| 2022/05/06 | 163,800 | 167,500 | 163,800 | 166,800 | +3,100 | +1.9% | 15,084 |
| 2022/05/02 | 159,800 | 165,200 | 159,500 | 163,700 | +700 | +0.4% | 11,540 |
| 2022/04/28 | 166,400 | 167,800 | 163,000 | 163,000 | -4,600 | -2.7% | 14,948 |
| 2022/04/27 | 164,600 | 167,900 | 164,400 | 167,600 | +3,000 | +1.8% | 11,186 |
| 2022/04/26 | 164,900 | 167,500 | 164,500 | 164,600 | -500 | -0.3% | 16,933 |
| 2022/04/25 | 165,000 | 165,600 | 162,900 | 165,100 | -100 | -0.1% | 6,885 |
| 2022/04/22 | 163,200 | 166,100 | 162,700 | 165,200 | +1,400 | +0.9% | 8,196 |
| 2022/04/21 | 163,200 | 164,700 | 162,500 | 163,800 | +500 | +0.3% | 8,152 |
| 2022/04/20 | 163,900 | 164,900 | 160,800 | 163,300 | +100 | +0.1% | 13,376 |
| 2022/04/19 | 164,100 | 164,900 | 162,300 | 163,200 | -1,300 | -0.8% | 14,303 |
| 2022/04/18 | 163,800 | 164,700 | 163,200 | 164,500 | +700 | +0.4% | 4,762 |
| 2022/04/15 | 163,400 | 164,500 | 162,900 | 163,800 | +400 | +0.2% | 6,886 |
| 2022/04/14 | 163,800 | 163,800 | 161,900 | 163,400 | +900 | +0.6% | 6,712 |
| 2022/04/13 | 163,900 | 164,000 | 161,300 | 162,500 | +100 | +0.1% | 8,145 |
| 2022/04/12 | 161,900 | 163,500 | 160,600 | 162,400 | +1,000 | +0.6% | 12,164 |
| 2022/04/11 | 158,900 | 161,600 | 158,300 | 161,400 | +4,800 | +3.1% | 8,274 |
| 2022/04/08 | 160,000 | 160,800 | 156,500 | 156,600 | -3,300 | -2.1% | 11,169 |
| 2022/04/07 | 162,200 | 162,400 | 159,200 | 159,900 | -3,100 | -1.9% | 9,005 |
| 2022/04/06 | 162,800 | 163,400 | 161,200 | 163,000 | -1,400 | -0.9% | 13,953 |
| 2022/04/05 | 163,600 | 164,500 | 162,500 | 164,400 | +1,000 | +0.6% | 9,272 |
| 2022/04/04 | 167,300 | 167,300 | 160,400 | 163,400 | -300 | -0.2% | 10,520 |
| 2022/04/01 | 161,300 | 164,000 | 158,500 | 163,700 | +2,500 | +1.6% | 15,487 |
601～
650
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
