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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 135,400 | 138,000 | 135,400 | 137,100 | +1,300 | +1% | 13,373 |
2020/08/11 | 136,100 | 139,000 | 135,400 | 135,800 | +1,600 | +1.2% | 13,790 |
2020/08/07 | 135,800 | 136,700 | 133,000 | 134,200 | -500 | -0.4% | 13,729 |
2020/08/06 | 137,000 | 137,300 | 134,300 | 134,700 | -1,900 | -1.4% | 11,628 |
2020/08/05 | 134,600 | 136,600 | 133,100 | 136,600 | +1,900 | +1.4% | 12,782 |
2020/08/04 | 131,700 | 134,700 | 131,100 | 134,700 | +4,700 | +3.6% | 9,989 |
2020/08/03 | 131,000 | 134,000 | 129,900 | 130,000 | -800 | -0.6% | 12,401 |
2020/07/31 | 131,100 | 132,500 | 129,600 | 130,800 | -1,000 | -0.8% | 13,131 |
2020/07/30 | 130,900 | 133,000 | 129,600 | 131,800 | +700 | +0.5% | 13,357 |
2020/07/29 | 128,700 | 131,100 | 127,800 | 131,100 | +3,300 | +2.6% | 10,729 |
2020/07/28 | 129,700 | 129,900 | 126,800 | 127,800 | -2,000 | -1.5% | 7,110 |
2020/07/27 | 127,300 | 130,600 | 126,200 | 129,800 | +1,600 | +1.2% | 13,332 |
2020/07/22 | 127,000 | 128,200 | 126,100 | 128,200 | +1,300 | +1% | 8,399 |
2020/07/21 | 126,300 | 127,500 | 126,100 | 126,900 | -500 | -0.4% | 9,112 |
2020/07/20 | 129,900 | 129,900 | 125,800 | 127,400 | -100 | -0.1% | 9,525 |
2020/07/17 | 125,200 | 127,700 | 124,800 | 127,500 | +2,500 | +2% | 11,920 |
2020/07/16 | 130,200 | 131,000 | 124,500 | 125,000 | -4,400 | -3.4% | 22,727 |
2020/07/15 | 131,100 | 133,100 | 129,400 | 129,400 | -600 | -0.5% | 11,064 |
2020/07/14 | 133,800 | 135,200 | 129,200 | 130,000 | -3,000 | -2.3% | 14,857 |
2020/07/13 | 130,200 | 134,400 | 130,200 | 133,000 | +3,600 | +2.8% | 15,329 |
2020/07/10 | 132,100 | 133,400 | 129,400 | 129,400 | -2,900 | -2.2% | 16,419 |
2020/07/09 | 131,300 | 133,200 | 130,600 | 132,300 | +1,000 | +0.8% | 21,247 |
2020/07/08 | 132,500 | 133,400 | 131,300 | 131,300 | -2,200 | -1.6% | 16,705 |
2020/07/07 | 133,400 | 134,000 | 130,700 | 133,500 | +100 | +0.1% | 15,335 |
2020/07/06 | 132,700 | 134,900 | 131,100 | 133,400 | +700 | +0.5% | 11,794 |
2020/07/03 | 131,200 | 133,800 | 131,000 | 132,700 | +800 | +0.6% | 16,661 |
2020/07/02 | 129,800 | 131,900 | 128,700 | 131,900 | +3,600 | +2.8% | 22,155 |
2020/07/01 | 129,400 | 130,800 | 127,100 | 128,300 | -1,100 | -0.9% | 12,057 |
2020/06/30 | 131,200 | 131,200 | 127,100 | 129,400 | ±0 | ±0% | 19,426 |
2020/06/29 | 130,800 | 131,600 | 127,500 | 129,400 | -2,800 | -2.1% | 16,426 |
2020/06/26 | 129,300 | 132,200 | 127,800 | 132,200 | +3,800 | +3% | 17,194 |
2020/06/25 | 129,600 | 130,000 | 126,300 | 128,400 | -3,200 | -2.4% | 25,292 |
2020/06/24 | 132,100 | 133,700 | 130,200 | 131,600 | -1,100 | -0.8% | 17,885 |
2020/06/23 | 132,200 | 134,300 | 131,000 | 132,700 | +300 | +0.2% | 14,751 |
2020/06/22 | 132,900 | 134,800 | 131,100 | 132,400 | +1,900 | +1.5% | 19,037 |
2020/06/19 | 135,600 | 137,100 | 130,500 | 130,500 | -5,300 | -3.9% | 35,621 |
2020/06/18 | 138,500 | 140,100 | 134,800 | 135,800 | -4,500 | -3.2% | 21,776 |
2020/06/17 | 143,100 | 143,400 | 138,300 | 140,300 | -1,600 | -1.1% | 17,220 |
2020/06/16 | 139,400 | 143,700 | 138,400 | 141,900 | +5,500 | +4% | 22,279 |
2020/06/15 | 142,700 | 143,900 | 135,500 | 136,400 | -6,600 | -4.6% | 27,310 |
2020/06/12 | 140,300 | 143,200 | 136,700 | 143,000 | +2,400 | +1.7% | 40,361 |
2020/06/11 | 146,500 | 146,800 | 139,900 | 140,600 | -7,300 | -4.9% | 25,834 |
2020/06/10 | 148,800 | 148,800 | 145,600 | 147,900 | +600 | +0.4% | 14,741 |
2020/06/09 | 147,100 | 148,200 | 144,400 | 147,300 | -200 | -0.1% | 17,682 |
2020/06/08 | 142,800 | 147,700 | 142,800 | 147,500 | +4,700 | +3.3% | 33,796 |
2020/06/05 | 142,100 | 143,000 | 140,400 | 142,800 | +1,900 | +1.3% | 26,100 |
2020/06/04 | 139,900 | 143,000 | 138,000 | 140,900 | +3,100 | +2.2% | 32,086 |
2020/06/03 | 133,400 | 139,300 | 132,700 | 137,800 | +7,100 | +5.4% | 33,002 |
2020/06/02 | 132,900 | 134,800 | 130,400 | 130,700 | ±0 | ±0% | 27,614 |
2020/06/01 | 130,100 | 134,600 | 129,400 | 130,700 | -1,800 | -1.4% | 29,955 |
1051~
1100
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