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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 157,000 | 158,300 | 157,000 | 157,000 | +400 | +0.3% | 13,517 |
| 2022/01/14 | 158,400 | 158,800 | 156,600 | 156,600 | -1,800 | -1.1% | 10,987 |
| 2022/01/13 | 158,800 | 159,900 | 157,500 | 158,400 | -1,200 | -0.8% | 12,210 |
| 2022/01/12 | 159,400 | 160,600 | 158,700 | 159,600 | -400 | -0.3% | 9,920 |
| 2022/01/11 | 161,700 | 162,100 | 159,600 | 160,000 | -1,700 | -1.1% | 9,377 |
| 2022/01/07 | 163,100 | 164,200 | 160,900 | 161,700 | -1,900 | -1.2% | 9,409 |
| 2022/01/06 | 163,900 | 164,300 | 161,700 | 163,600 | -400 | -0.2% | 9,170 |
| 2022/01/05 | 164,500 | 165,400 | 163,900 | 164,000 | -1,300 | -0.8% | 16,688 |
| 2022/01/04 | 165,300 | 165,500 | 162,800 | 165,300 | +3,500 | +2.2% | 8,265 |
| 2021/12/30 | 162,500 | 163,200 | 161,800 | 161,800 | -800 | -0.5% | 4,981 |
| 2021/12/29 | 159,700 | 162,600 | 159,700 | 162,600 | +3,000 | +1.9% | 6,506 |
| 2021/12/28 | 160,500 | 160,500 | 158,900 | 159,600 | +200 | +0.1% | 8,014 |
| 2021/12/27 | 161,000 | 161,100 | 159,400 | 159,400 | -1,200 | -0.7% | 5,144 |
| 2021/12/24 | 161,400 | 161,500 | 160,400 | 160,600 | +100 | +0.1% | 7,084 |
| 2021/12/23 | 161,400 | 162,200 | 160,300 | 160,500 | -500 | -0.3% | 3,837 |
| 2021/12/22 | 161,200 | 162,100 | 160,700 | 161,000 | -200 | -0.1% | 6,871 |
| 2021/12/21 | 161,100 | 162,500 | 160,400 | 161,200 | +900 | +0.6% | 8,315 |
| 2021/12/20 | 164,600 | 164,900 | 160,200 | 160,300 | -5,400 | -3.3% | 11,906 |
| 2021/12/17 | 163,400 | 165,700 | 162,400 | 165,700 | +1,500 | +0.9% | 24,665 |
| 2021/12/16 | 164,000 | 165,000 | 163,800 | 164,200 | +200 | +0.1% | 5,524 |
| 2021/12/15 | 163,100 | 164,300 | 163,100 | 164,000 | +900 | +0.6% | 5,812 |
| 2021/12/14 | 165,000 | 165,700 | 162,900 | 163,100 | -1,600 | -1% | 8,247 |
| 2021/12/13 | 166,500 | 167,200 | 164,400 | 164,700 | -2,200 | -1.3% | 7,476 |
| 2021/12/10 | 168,000 | 168,000 | 164,600 | 166,900 | +300 | +0.2% | 20,709 |
| 2021/12/09 | 165,600 | 166,800 | 164,600 | 166,600 | +1,000 | +0.6% | 15,122 |
| 2021/12/08 | 163,000 | 165,700 | 162,500 | 165,600 | +3,000 | +1.8% | 13,876 |
| 2021/12/07 | 162,100 | 163,900 | 162,100 | 162,600 | +100 | +0.1% | 6,216 |
| 2021/12/06 | 163,300 | 164,200 | 161,500 | 162,500 | -800 | -0.5% | 9,831 |
| 2021/12/03 | 162,000 | 164,700 | 162,000 | 163,300 | +1,000 | +0.6% | 11,643 |
| 2021/12/02 | 162,200 | 165,300 | 161,500 | 162,300 | +100 | +0.1% | 15,485 |
| 2021/12/01 | 163,000 | 166,100 | 162,100 | 162,200 | +800 | +0.5% | 18,916 |
| 2021/11/30 | 162,000 | 168,800 | 161,300 | 161,400 | +400 | +0.2% | 27,492 |
| 2021/11/29 | 163,500 | 165,000 | 160,100 | 161,000 | -4,900 | -3% | 15,288 |
| 2021/11/26 | 166,400 | 167,100 | 164,000 | 165,900 | -400 | -0.2% | 10,080 |
| 2021/11/25 | 166,300 | 167,400 | 165,900 | 166,300 | +800 | +0.5% | 5,377 |
| 2021/11/24 | 165,600 | 166,300 | 164,300 | 165,500 | -1,100 | -0.7% | 7,836 |
| 2021/11/22 | 166,700 | 167,300 | 166,400 | 166,600 | -100 | -0.1% | 6,298 |
| 2021/11/19 | 167,700 | 168,000 | 166,500 | 166,700 | -1,500 | -0.9% | 8,138 |
| 2021/11/18 | 168,300 | 168,900 | 167,600 | 168,200 | +1,100 | +0.7% | 5,870 |
| 2021/11/17 | 169,200 | 169,600 | 167,100 | 167,100 | -2,900 | -1.7% | 11,391 |
| 2021/11/16 | 169,700 | 170,000 | 168,700 | 170,000 | +1,300 | +0.8% | 5,670 |
| 2021/11/15 | 167,800 | 170,000 | 167,800 | 168,700 | +500 | +0.3% | 7,258 |
| 2021/11/12 | 168,400 | 170,000 | 167,500 | 168,200 | -200 | -0.1% | 7,166 |
| 2021/11/11 | 167,100 | 169,300 | 166,600 | 168,400 | +1,700 | +1% | 6,287 |
| 2021/11/10 | 168,300 | 168,400 | 165,800 | 166,700 | -1,700 | -1% | 7,678 |
| 2021/11/09 | 168,800 | 169,500 | 168,200 | 168,400 | -2,100 | -1.2% | 7,254 |
| 2021/11/08 | 169,100 | 170,800 | 168,200 | 170,500 | +1,000 | +0.6% | 8,160 |
| 2021/11/05 | 169,400 | 169,800 | 168,000 | 169,500 | +500 | +0.3% | 5,713 |
| 2021/11/04 | 170,000 | 170,300 | 168,600 | 169,000 | -400 | -0.2% | 5,158 |
| 2021/11/02 | 169,700 | 170,300 | 168,700 | 169,400 | +400 | +0.2% | 5,730 |
701～
750
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
