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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 182,000 | 183,100 | 180,800 | 183,100 | +1,700 | +0.9% | 10,518 |
| 2021/06/04 | 178,100 | 182,000 | 177,600 | 181,400 | +1,800 | +1% | 10,644 |
| 2021/06/03 | 176,800 | 179,700 | 176,500 | 179,600 | +2,100 | +1.2% | 11,206 |
| 2021/06/02 | 173,500 | 178,200 | 172,300 | 177,500 | +4,400 | +2.5% | 13,070 |
| 2021/06/01 | 172,900 | 173,200 | 171,700 | 173,100 | -300 | -0.2% | 9,526 |
| 2021/05/31 | 173,500 | 173,800 | 172,400 | 173,400 | +400 | +0.2% | 6,071 |
| 2021/05/28 | 172,200 | 174,300 | 172,000 | 173,000 | -500 | -0.3% | 11,807 |
| 2021/05/27 | 175,600 | 176,600 | 171,300 | 173,500 | -900 | -0.5% | 42,422 |
| 2021/05/26 | 174,900 | 175,300 | 174,200 | 174,400 | -1,100 | -0.6% | 6,369 |
| 2021/05/25 | 175,000 | 175,500 | 173,500 | 175,500 | +600 | +0.3% | 6,518 |
| 2021/05/24 | 172,000 | 175,500 | 171,800 | 174,900 | +3,000 | +1.7% | 6,269 |
| 2021/05/21 | 175,600 | 175,700 | 171,700 | 171,900 | -4,400 | -2.5% | 9,048 |
| 2021/05/20 | 173,700 | 176,700 | 173,200 | 176,300 | +2,000 | +1.1% | 14,848 |
| 2021/05/19 | 173,600 | 174,800 | 171,200 | 174,300 | +2,200 | +1.3% | 9,927 |
| 2021/05/18 | 171,000 | 173,000 | 169,800 | 172,100 | +400 | +0.2% | 9,237 |
| 2021/05/17 | 170,400 | 173,300 | 170,200 | 171,700 | +6,300 | +3.8% | 12,252 |
| 2021/05/14 | 173,400 | 176,200 | 165,400 | 165,400 | -7,300 | -4.2% | 18,250 |
| 2021/05/13 | 174,200 | 174,200 | 171,500 | 172,700 | -2,100 | -1.2% | 8,102 |
| 2021/05/12 | 172,400 | 175,200 | 170,300 | 174,800 | +2,100 | +1.2% | 9,492 |
| 2021/05/11 | 172,500 | 173,300 | 171,100 | 172,700 | +1,100 | +0.6% | 8,686 |
| 2021/05/10 | 172,700 | 173,100 | 170,900 | 171,600 | -1,600 | -0.9% | 8,484 |
| 2021/05/07 | 175,800 | 177,200 | 172,900 | 173,200 | -2,600 | -1.5% | 7,904 |
| 2021/05/06 | 178,200 | 178,200 | 174,200 | 175,800 | +3,000 | +1.7% | 13,357 |
| 2021/04/30 | 173,800 | 174,400 | 172,500 | 172,800 | +1,100 | +0.6% | 11,342 |
| 2021/04/28 | 171,300 | 172,700 | 170,800 | 171,700 | +400 | +0.2% | 8,505 |
| 2021/04/27 | 171,200 | 172,100 | 171,000 | 171,300 | +100 | +0.1% | 8,078 |
| 2021/04/26 | 170,400 | 172,400 | 170,400 | 171,200 | +900 | +0.5% | 8,966 |
| 2021/04/23 | 170,900 | 171,800 | 169,800 | 170,300 | -600 | -0.4% | 10,785 |
| 2021/04/22 | 171,600 | 172,800 | 170,200 | 170,900 | -700 | -0.4% | 12,341 |
| 2021/04/21 | 169,300 | 171,900 | 168,700 | 171,600 | +700 | +0.4% | 10,324 |
| 2021/04/20 | 170,900 | 171,400 | 170,200 | 170,900 | +300 | +0.2% | 11,436 |
| 2021/04/19 | 169,900 | 171,700 | 169,800 | 170,600 | +900 | +0.5% | 7,759 |
| 2021/04/16 | 168,000 | 170,900 | 166,400 | 169,700 | +3,600 | +2.2% | 12,620 |
| 2021/04/15 | 172,300 | 172,600 | 164,000 | 166,100 | -5,000 | -2.9% | 16,831 |
| 2021/04/14 | 171,100 | 172,800 | 170,400 | 171,100 | ±0 | ±0% | 9,987 |
| 2021/04/13 | 171,700 | 172,700 | 170,200 | 171,100 | -200 | -0.1% | 7,054 |
| 2021/04/12 | 172,500 | 172,500 | 170,600 | 171,300 | -500 | -0.3% | 7,454 |
| 2021/04/09 | 171,800 | 173,700 | 171,200 | 171,800 | +800 | +0.5% | 12,851 |
| 2021/04/08 | 169,100 | 171,500 | 168,300 | 171,000 | +1,900 | +1.1% | 12,560 |
| 2021/04/07 | 168,000 | 169,900 | 167,900 | 169,100 | +1,700 | +1% | 16,396 |
| 2021/04/06 | 167,000 | 168,100 | 166,300 | 167,400 | +1,000 | +0.6% | 12,070 |
| 2021/04/05 | 166,300 | 167,400 | 164,900 | 166,400 | +500 | +0.3% | 10,335 |
| 2021/04/02 | 166,500 | 167,200 | 165,100 | 165,900 | -400 | -0.2% | 8,790 |
| 2021/04/01 | 166,200 | 168,500 | 164,800 | 166,300 | -100 | -0.1% | 19,934 |
| 2021/03/31 | 167,000 | 170,400 | 165,800 | 166,400 | -100 | -0.1% | 21,612 |
| 2021/03/30 | 165,300 | 168,500 | 165,300 | 166,500 | +400 | +0.2% | 12,003 |
| 2021/03/29 | 167,900 | 168,000 | 164,900 | 166,100 | -1,700 | -1% | 11,860 |
| 2021/03/26 | 166,800 | 168,800 | 166,800 | 167,800 | +1,900 | +1.1% | 9,374 |
| 2021/03/25 | 167,000 | 168,400 | 165,900 | 165,900 | -2,000 | -1.2% | 9,235 |
| 2021/03/24 | 167,100 | 168,400 | 166,100 | 167,900 | -600 | -0.4% | 12,310 |
851～
900
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
