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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 170,900 | 171,800 | 169,100 | 169,400 | -2,000 | -1.2% | 7,211 |
| 2021/08/13 | 171,900 | 173,600 | 170,700 | 171,400 | +1,000 | +0.6% | 7,697 |
| 2021/08/12 | 171,300 | 171,900 | 170,000 | 170,400 | -1,400 | -0.8% | 6,729 |
| 2021/08/11 | 171,500 | 173,300 | 171,100 | 171,800 | +900 | +0.5% | 7,984 |
| 2021/08/10 | 171,600 | 171,700 | 170,500 | 170,900 | +500 | +0.3% | 9,018 |
| 2021/08/06 | 173,200 | 173,300 | 169,800 | 170,400 | -3,300 | -1.9% | 12,111 |
| 2021/08/05 | 173,000 | 174,900 | 172,100 | 173,700 | +1,200 | +0.7% | 9,801 |
| 2021/08/04 | 171,600 | 173,600 | 171,500 | 172,500 | +900 | +0.5% | 6,306 |
| 2021/08/03 | 173,600 | 173,600 | 171,400 | 171,600 | -700 | -0.4% | 7,102 |
| 2021/08/02 | 176,000 | 176,000 | 172,300 | 172,300 | -1,800 | -1% | 9,867 |
| 2021/07/30 | 175,100 | 176,100 | 173,600 | 174,100 | -1,300 | -0.7% | 9,535 |
| 2021/07/29 | 173,600 | 176,800 | 173,000 | 175,400 | +1,800 | +1% | 24,194 |
| 2021/07/28 | 171,400 | 174,400 | 171,200 | 173,600 | +2,700 | +1.6% | 10,705 |
| 2021/07/27 | 169,700 | 172,100 | 169,600 | 170,900 | +2,100 | +1.2% | 8,931 |
| 2021/07/26 | 171,000 | 171,700 | 168,700 | 168,800 | -1,700 | -1% | 9,755 |
| 2021/07/21 | 171,600 | 173,300 | 170,000 | 170,500 | -600 | -0.4% | 8,424 |
| 2021/07/20 | 172,000 | 173,400 | 170,500 | 171,100 | -2,900 | -1.7% | 11,463 |
| 2021/07/19 | 176,400 | 177,100 | 173,700 | 174,000 | -3,100 | -1.8% | 7,505 |
| 2021/07/16 | 176,600 | 178,600 | 176,200 | 177,100 | +200 | +0.1% | 6,375 |
| 2021/07/15 | 177,900 | 178,900 | 176,900 | 176,900 | -1,200 | -0.7% | 7,245 |
| 2021/07/14 | 178,900 | 179,700 | 177,400 | 178,100 | -700 | -0.4% | 7,713 |
| 2021/07/13 | 178,500 | 181,000 | 178,400 | 178,800 | +1,700 | +1% | 9,149 |
| 2021/07/12 | 179,100 | 180,300 | 177,100 | 177,100 | +100 | +0.1% | 11,071 |
| 2021/07/09 | 177,100 | 178,700 | 175,300 | 177,000 | -2,100 | -1.2% | 18,299 |
| 2021/07/08 | 181,200 | 181,300 | 179,100 | 179,100 | -900 | -0.5% | 8,323 |
| 2021/07/07 | 179,700 | 181,100 | 179,500 | 180,000 | +500 | +0.3% | 10,749 |
| 2021/07/06 | 179,200 | 180,800 | 178,200 | 179,500 | +200 | +0.1% | 10,534 |
| 2021/07/05 | 176,700 | 179,800 | 176,600 | 179,300 | +2,100 | +1.2% | 7,290 |
| 2021/07/02 | 176,800 | 177,900 | 176,700 | 177,200 | +1,600 | +0.9% | 6,023 |
| 2021/07/01 | 178,500 | 179,300 | 175,400 | 175,600 | -2,500 | -1.4% | 12,517 |
| 2021/06/30 | 180,600 | 181,700 | 177,500 | 178,100 | -1,900 | -1.1% | 10,146 |
| 2021/06/29 | 178,600 | 180,400 | 178,600 | 180,000 | +1,200 | +0.7% | 8,602 |
| 2021/06/28 | 177,600 | 178,900 | 177,600 | 178,800 | +1,400 | +0.8% | 10,735 |
| 2021/06/25 | 178,400 | 178,900 | 177,400 | 177,400 | -1,500 | -0.8% | 9,814 |
| 2021/06/24 | 179,800 | 180,200 | 178,500 | 178,900 | +800 | +0.4% | 9,026 |
| 2021/06/23 | 177,400 | 179,700 | 177,300 | 178,100 | +1,500 | +0.8% | 10,674 |
| 2021/06/22 | 177,600 | 180,200 | 176,500 | 176,600 | +700 | +0.4% | 13,398 |
| 2021/06/21 | 176,000 | 178,200 | 175,000 | 175,900 | -800 | -0.5% | 12,585 |
| 2021/06/18 | 175,000 | 178,800 | 174,200 | 176,700 | -100 | -0.1% | 56,978 |
| 2021/06/17 | 181,800 | 183,200 | 176,500 | 176,800 | -5,400 | -3% | 18,887 |
| 2021/06/16 | 182,600 | 183,800 | 181,500 | 182,200 | -300 | -0.2% | 9,387 |
| 2021/06/15 | 185,800 | 186,000 | 182,000 | 182,500 | -2,200 | -1.2% | 10,718 |
| 2021/06/14 | 182,800 | 185,500 | 182,600 | 184,700 | +2,900 | +1.6% | 7,289 |
| 2021/06/11 | 184,700 | 185,600 | 181,000 | 181,800 | -1,100 | -0.6% | 22,596 |
| 2021/06/10 | 185,700 | 186,000 | 182,600 | 182,900 | -2,500 | -1.3% | 11,550 |
| 2021/06/09 | 185,800 | 186,400 | 183,800 | 185,400 | +500 | +0.3% | 13,099 |
| 2021/06/08 | 183,000 | 185,800 | 182,800 | 184,900 | +1,800 | +1% | 8,540 |
| 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 |
901～
950
件表示中 / 2332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
