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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 150,000 | 153,800 | 150,000 | 152,300 | +2,800 | +1.9% | 25,117 |
| 2024/09/05 | 150,200 | 152,100 | 149,500 | 149,500 | -2,100 | -1.4% | 23,951 |
| 2024/09/04 | 151,500 | 153,300 | 150,600 | 151,600 | -800 | -0.5% | 28,555 |
| 2024/09/03 | 149,000 | 153,600 | 148,400 | 152,400 | +4,300 | +2.9% | 23,222 |
| 2024/09/02 | 149,500 | 150,400 | 148,100 | 148,100 | +400 | +0.3% | 25,264 |
| 2024/08/30 | 147,500 | 150,400 | 146,000 | 147,700 | -1,600 | -1.1% | 375,550 |
| 2024/08/29 | 149,500 | 150,800 | 148,300 | 149,300 | -3,700 | -2.4% | 37,833 |
| 2024/08/28 | 150,200 | 154,100 | 150,200 | 153,000 | -1,200 | -0.8% | 46,939 |
| 2024/08/27 | 152,800 | 154,500 | 152,800 | 154,200 | +1,900 | +1.2% | 22,829 |
| 2024/08/26 | 151,000 | 152,400 | 150,200 | 152,300 | +2,500 | +1.7% | 24,532 |
| 2024/08/23 | 149,700 | 150,400 | 148,500 | 149,800 | +100 | +0.1% | 17,352 |
| 2024/08/22 | 148,500 | 149,700 | 146,800 | 149,700 | -300 | -0.2% | 20,450 |
| 2024/08/21 | 150,300 | 151,700 | 149,400 | 150,000 | -1,000 | -0.7% | 21,784 |
| 2024/08/20 | 148,000 | 151,900 | 147,700 | 151,000 | +4,000 | +2.7% | 20,946 |
| 2024/08/19 | 147,600 | 147,600 | 145,300 | 147,000 | -1,000 | -0.7% | 18,643 |
| 2024/08/16 | 146,900 | 148,000 | 146,000 | 148,000 | +700 | +0.5% | 22,067 |
| 2024/08/15 | 144,800 | 147,400 | 143,200 | 147,300 | +400 | +0.3% | 25,228 |
| 2024/08/14 | 144,400 | 146,900 | 144,000 | 146,900 | +3,200 | +2.2% | 26,952 |
| 2024/08/13 | 142,700 | 144,500 | 141,800 | 143,700 | +1,500 | +1.1% | 37,351 |
| 2024/08/09 | 144,100 | 146,000 | 142,200 | 142,200 | -1,400 | -1% | 23,647 |
| 2024/08/08 | 144,500 | 146,800 | 142,800 | 143,600 | -1,300 | -0.9% | 16,698 |
| 2024/08/07 | 143,900 | 148,600 | 143,100 | 144,900 | +700 | +0.5% | 26,585 |
| 2024/08/06 | 144,200 | 148,600 | 142,500 | 144,200 | +3,000 | +2.1% | 29,461 |
| 2024/08/05 | 142,100 | 144,600 | 140,100 | 141,200 | -3,900 | -2.7% | 27,813 |
| 2024/08/02 | 145,600 | 147,300 | 142,400 | 145,100 | -2,900 | -2% | 25,926 |
| 2024/08/01 | 147,700 | 148,400 | 145,100 | 148,000 | +300 | +0.2% | 19,531 |
| 2024/07/31 | 146,800 | 149,300 | 146,600 | 147,700 | +1,100 | +0.8% | 17,146 |
| 2024/07/30 | 147,300 | 147,400 | 146,200 | 146,600 | -900 | -0.6% | 18,126 |
| 2024/07/29 | 147,100 | 147,500 | 145,800 | 147,500 | +1,200 | +0.8% | 15,565 |
| 2024/07/26 | 145,600 | 147,300 | 144,300 | 146,300 | +800 | +0.5% | 17,563 |
| 2024/07/25 | 145,700 | 147,100 | 144,800 | 145,500 | -200 | -0.1% | 20,548 |
| 2024/07/24 | 145,100 | 146,800 | 144,500 | 145,700 | -200 | -0.1% | 15,625 |
| 2024/07/23 | 146,200 | 146,700 | 144,700 | 145,900 | -300 | -0.2% | 12,847 |
| 2024/07/22 | 146,000 | 146,500 | 144,900 | 146,200 | +300 | +0.2% | 16,690 |
| 2024/07/19 | 150,300 | 150,300 | 145,900 | 145,900 | -4,200 | -2.8% | 18,576 |
| 2024/07/18 | 148,100 | 151,700 | 147,800 | 150,100 | +2,100 | +1.4% | 25,302 |
| 2024/07/17 | 149,100 | 149,500 | 147,400 | 148,000 | -1,900 | -1.3% | 18,387 |
| 2024/07/16 | 150,300 | 150,500 | 148,700 | 149,900 | +100 | +0.1% | 12,338 |
| 2024/07/12 | 147,000 | 151,100 | 147,000 | 149,800 | +1,600 | +1.1% | 17,490 |
| 2024/07/11 | 147,200 | 149,600 | 146,800 | 148,200 | +1,000 | +0.7% | 14,370 |
| 2024/07/10 | 145,900 | 147,400 | 145,200 | 147,200 | +4,500 | +3.2% | 18,509 |
| 2024/07/09 | 141,000 | 142,700 | 140,800 | 142,700 | +1,000 | +0.7% | 7,364 |
| 2024/07/08 | 141,500 | 143,500 | 141,500 | 141,700 | +100 | +0.1% | 9,967 |
| 2024/07/05 | 142,400 | 142,800 | 140,500 | 141,600 | -1,600 | -1.1% | 13,815 |
| 2024/07/04 | 141,400 | 143,200 | 140,600 | 143,200 | +2,000 | +1.4% | 13,333 |
| 2024/07/03 | 141,000 | 142,000 | 139,600 | 141,200 | -500 | -0.4% | 14,234 |
| 2024/07/02 | 141,900 | 142,000 | 139,500 | 141,700 | +300 | +0.2% | 13,938 |
| 2024/07/01 | 143,500 | 143,500 | 141,100 | 141,400 | -1,300 | -0.9% | 11,897 |
| 2024/06/28 | 144,800 | 144,800 | 140,600 | 142,700 | -700 | -0.5% | 13,350 |
| 2024/06/27 | 144,200 | 144,400 | 141,800 | 143,400 | -1,500 | -1% | 17,718 |
51～
100
件表示中 / 2234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
