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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 140,000 | 141,500 | 139,700 | 141,200 | +2,300 | +1.7% | 10,432 |
2020/12/15 | 139,500 | 140,200 | 138,300 | 138,900 | -400 | -0.3% | 9,767 |
2020/12/14 | 140,000 | 140,600 | 138,500 | 139,300 | +100 | +0.1% | 9,262 |
2020/12/11 | 137,900 | 139,900 | 136,900 | 139,200 | +2,400 | +1.8% | 24,461 |
2020/12/10 | 136,100 | 137,700 | 135,900 | 136,800 | +400 | +0.3% | 11,452 |
2020/12/09 | 137,100 | 139,100 | 135,600 | 136,400 | -300 | -0.2% | 15,190 |
2020/12/08 | 135,600 | 137,500 | 135,500 | 136,700 | +800 | +0.6% | 12,316 |
2020/12/07 | 138,600 | 139,200 | 135,900 | 135,900 | -2,000 | -1.5% | 17,708 |
2020/12/04 | 139,300 | 141,200 | 137,000 | 137,900 | -1,200 | -0.9% | 14,632 |
2020/12/03 | 140,600 | 140,600 | 137,900 | 139,100 | -400 | -0.3% | 7,859 |
2020/12/02 | 141,500 | 141,500 | 139,000 | 139,500 | -600 | -0.4% | 10,838 |
2020/12/01 | 137,100 | 140,700 | 136,300 | 140,100 | +4,100 | +3% | 12,526 |
2020/11/30 | 135,400 | 137,200 | 135,000 | 136,000 | +600 | +0.4% | 22,525 |
2020/11/27 | 136,100 | 136,300 | 133,800 | 135,400 | -1,400 | -1% | 14,830 |
2020/11/26 | 136,900 | 137,200 | 135,100 | 136,800 | -300 | -0.2% | 11,154 |
2020/11/25 | 135,700 | 137,700 | 135,000 | 137,100 | +2,800 | +2.1% | 12,457 |
2020/11/24 | 134,700 | 136,500 | 133,100 | 134,300 | -400 | -0.3% | 14,486 |
2020/11/20 | 133,000 | 134,900 | 132,000 | 134,700 | +1,600 | +1.2% | 10,357 |
2020/11/19 | 132,100 | 133,700 | 130,200 | 133,100 | -300 | -0.2% | 13,347 |
2020/11/18 | 134,000 | 134,400 | 132,400 | 133,400 | -600 | -0.4% | 9,043 |
2020/11/17 | 135,200 | 136,300 | 133,200 | 134,000 | +700 | +0.5% | 13,313 |
2020/11/16 | 135,800 | 136,700 | 133,000 | 133,300 | -600 | -0.4% | 11,928 |
2020/11/13 | 133,700 | 135,600 | 133,100 | 133,900 | -700 | -0.5% | 9,847 |
2020/11/12 | 136,400 | 136,800 | 134,500 | 134,600 | -1,800 | -1.3% | 12,308 |
2020/11/11 | 137,000 | 138,000 | 134,000 | 136,400 | ±0 | ±0% | 16,150 |
2020/11/10 | 134,900 | 137,600 | 134,500 | 136,400 | +3,600 | +2.7% | 17,895 |
2020/11/09 | 132,500 | 133,000 | 130,700 | 132,800 | +300 | +0.2% | 12,666 |
2020/11/06 | 130,800 | 133,300 | 129,300 | 132,500 | +1,000 | +0.8% | 17,570 |
2020/11/05 | 128,900 | 131,700 | 127,400 | 131,500 | +3,100 | +2.4% | 13,885 |
2020/11/04 | 126,200 | 129,500 | 126,000 | 128,400 | +2,400 | +1.9% | 11,816 |
2020/11/02 | 124,600 | 127,000 | 124,600 | 126,000 | +1,400 | +1.1% | 11,343 |
2020/10/30 | 129,300 | 129,300 | 124,200 | 124,600 | -4,200 | -3.3% | 20,455 |
2020/10/29 | 125,100 | 128,900 | 123,900 | 128,800 | +1,000 | +0.8% | 15,854 |
2020/10/28 | 129,900 | 129,900 | 127,400 | 127,800 | -3,100 | -2.4% | 14,847 |
2020/10/27 | 129,500 | 132,900 | 129,200 | 130,900 | +1,200 | +0.9% | 11,085 |
2020/10/26 | 131,800 | 133,600 | 129,500 | 129,700 | -2,100 | -1.6% | 17,834 |
951~
1000
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