142,900
-1100 (-0.76%)
株価:2024/11/01 15:00
20分ディレイ
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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 163,200 | 164,200 | 160,300 | 164,000 | +1,900 | +1.2% | 11,385 |
2021/03/02 | 162,000 | 164,800 | 161,200 | 162,100 | +100 | +0.1% | 16,263 |
2021/03/01 | 161,200 | 163,700 | 160,900 | 162,000 | +2,500 | +1.6% | 16,327 |
2021/02/26 | 164,900 | 165,500 | 157,000 | 159,500 | -6,000 | -3.6% | 34,116 |
2021/02/25 | 168,000 | 168,000 | 164,500 | 165,500 | -5,000 | -2.9% | 21,941 |
2021/02/24 | 171,600 | 172,400 | 169,100 | 170,500 | +2,200 | +1.3% | 24,604 |
2021/02/22 | 169,200 | 171,000 | 168,200 | 168,300 | -300 | -0.2% | 8,172 |
2021/02/19 | 168,700 | 168,800 | 167,000 | 168,600 | -500 | -0.3% | 8,469 |
2021/02/18 | 168,300 | 170,500 | 167,000 | 169,100 | -1,200 | -0.7% | 12,840 |
2021/02/17 | 174,900 | 175,600 | 167,700 | 170,300 | -5,100 | -2.9% | 22,286 |
2021/02/16 | 171,100 | 176,000 | 171,100 | 175,400 | +4,500 | +2.6% | 13,942 |
2021/02/15 | 169,500 | 171,500 | 168,900 | 170,900 | +1,400 | +0.8% | 9,259 |
2021/02/12 | 164,200 | 170,000 | 163,300 | 169,500 | +5,600 | +3.4% | 10,987 |
2021/02/10 | 161,800 | 164,900 | 160,800 | 163,900 | +2,900 | +1.8% | 11,767 |
2021/02/09 | 157,900 | 161,700 | 157,100 | 161,000 | +2,700 | +1.7% | 14,437 |
2021/02/08 | 157,400 | 158,400 | 156,500 | 158,300 | +1,700 | +1.1% | 9,445 |
2021/02/05 | 157,000 | 157,800 | 156,500 | 156,600 | -400 | -0.3% | 11,871 |
2021/02/04 | 156,300 | 159,200 | 155,100 | 157,000 | +100 | +0.1% | 11,312 |
2021/02/03 | 156,300 | 157,600 | 155,300 | 156,900 | +1,100 | +0.7% | 10,354 |
2021/02/02 | 159,300 | 159,900 | 155,700 | 155,800 | -4,000 | -2.5% | 12,027 |
2021/02/01 | 158,600 | 160,200 | 156,900 | 159,800 | +900 | +0.6% | 9,018 |
2021/01/29 | 156,000 | 158,900 | 155,200 | 158,900 | +2,900 | +1.9% | 17,852 |
2021/01/28 | 152,300 | 156,400 | 152,000 | 156,000 | +1,000 | +0.6% | 10,463 |
2021/01/27 | 153,200 | 155,000 | 153,000 | 155,000 | +2,300 | +1.5% | 10,014 |
2021/01/26 | 152,500 | 153,600 | 152,100 | 152,700 | -300 | -0.2% | 9,286 |
2021/01/25 | 154,400 | 155,500 | 151,900 | 153,000 | -1,400 | -0.9% | 10,537 |
2021/01/22 | 154,600 | 155,900 | 153,200 | 154,400 | -1,000 | -0.6% | 8,649 |
2021/01/21 | 156,900 | 157,400 | 155,100 | 155,400 | -1,000 | -0.6% | 7,973 |
2021/01/20 | 155,200 | 157,300 | 154,100 | 156,400 | +800 | +0.5% | 16,698 |
2021/01/19 | 154,200 | 158,600 | 153,000 | 155,600 | +1,400 | +0.9% | 12,796 |
2021/01/18 | 154,600 | 154,900 | 152,400 | 154,200 | +1,900 | +1.2% | 9,550 |
2021/01/15 | 150,000 | 153,200 | 150,000 | 152,300 | +2,600 | +1.7% | 15,102 |
2021/01/14 | 149,100 | 149,900 | 148,100 | 149,700 | +2,100 | +1.4% | 10,541 |
2021/01/13 | 150,000 | 150,800 | 147,100 | 147,600 | -2,000 | -1.3% | 16,336 |
2021/01/12 | 148,900 | 149,800 | 147,700 | 149,600 | +700 | +0.5% | 7,864 |
2021/01/08 | 147,600 | 149,100 | 146,500 | 148,900 | +400 | +0.3% | 9,951 |
2021/01/07 | 146,200 | 148,800 | 145,800 | 148,500 | +4,100 | +2.8% | 8,134 |
2021/01/06 | 146,000 | 149,700 | 144,000 | 144,400 | -2,500 | -1.7% | 11,450 |
2021/01/05 | 147,400 | 147,400 | 145,900 | 146,900 | +900 | +0.6% | 7,043 |
2021/01/04 | 148,300 | 148,800 | 145,100 | 146,000 | -1,600 | -1.1% | 9,420 |
2020/12/30 | 145,700 | 147,800 | 144,200 | 147,600 | +1,900 | +1.3% | 9,722 |
2020/12/29 | 142,100 | 145,700 | 141,800 | 145,700 | +2,200 | +1.5% | 6,957 |
2020/12/28 | 141,100 | 143,500 | 141,100 | 143,500 | +2,400 | +1.7% | 9,206 |
2020/12/25 | 140,300 | 143,400 | 140,100 | 141,100 | +800 | +0.6% | 11,004 |
2020/12/24 | 140,000 | 140,300 | 138,500 | 140,300 | +500 | +0.4% | 8,540 |
2020/12/23 | 139,800 | 139,900 | 137,700 | 139,800 | +400 | +0.3% | 10,314 |
2020/12/22 | 138,900 | 139,500 | 138,500 | 139,400 | +500 | +0.4% | 6,993 |
2020/12/21 | 139,500 | 139,900 | 138,500 | 138,900 | -900 | -0.6% | 5,542 |
2020/12/18 | 141,000 | 141,700 | 139,500 | 139,800 | -300 | -0.2% | 57,226 |
2020/12/17 | 140,000 | 141,000 | 139,300 | 140,100 | -1,100 | -0.8% | 11,604 |
901~
950
件表示中 / 2221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