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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 123,900 | 137,200 | 123,900 | 132,500 | +7,000 | +5.6% | 174,333 |
2020/05/28 | 124,500 | 126,100 | 123,700 | 125,500 | +1,000 | +0.8% | 29,643 |
2020/05/27 | 122,900 | 126,000 | 122,300 | 124,500 | +1,800 | +1.5% | 30,048 |
2020/05/26 | 122,200 | 122,800 | 120,700 | 122,700 | +1,200 | +1% | 16,588 |
2020/05/25 | 119,500 | 122,600 | 119,300 | 121,500 | +2,200 | +1.8% | 12,939 |
2020/05/22 | 119,100 | 121,100 | 118,200 | 119,300 | +300 | +0.3% | 18,220 |
2020/05/21 | 121,400 | 121,800 | 118,900 | 119,000 | -1,200 | -1% | 24,008 |
2020/05/20 | 121,500 | 121,800 | 119,000 | 120,200 | -1,700 | -1.4% | 23,228 |
2020/05/19 | 120,900 | 122,800 | 119,000 | 121,900 | +2,200 | +1.8% | 20,078 |
2020/05/18 | 117,000 | 121,100 | 115,600 | 119,700 | +2,700 | +2.3% | 14,803 |
2020/05/15 | 121,800 | 122,100 | 115,800 | 117,000 | -2,000 | -1.7% | 23,484 |
2020/05/14 | 122,800 | 123,200 | 118,000 | 119,000 | -3,600 | -2.9% | 26,629 |
2020/05/13 | 124,000 | 125,900 | 121,600 | 122,600 | -4,400 | -3.5% | 25,480 |
2020/05/12 | 129,600 | 130,200 | 126,500 | 127,000 | -3,400 | -2.6% | 19,001 |
2020/05/11 | 130,000 | 132,700 | 128,900 | 130,400 | +1,300 | +1% | 19,031 |
2020/05/08 | 124,100 | 130,700 | 122,900 | 129,100 | +5,700 | +4.6% | 29,884 |
2020/05/07 | 122,600 | 125,300 | 121,800 | 123,400 | +1,500 | +1.2% | 13,417 |
2020/05/01 | 123,000 | 125,000 | 120,800 | 121,900 | -1,700 | -1.4% | 14,248 |
2020/04/30 | 123,800 | 125,800 | 122,700 | 123,600 | +1,500 | +1.2% | 23,200 |
2020/04/28 | 127,400 | 127,500 | 121,500 | 122,100 | -6,000 | -4.7% | 26,462 |
2020/04/27 | 125,000 | 128,100 | 123,200 | 128,100 | +2,100 | +1.7% | 19,130 |
2020/04/24 | 128,600 | 129,100 | 125,500 | 126,000 | -3,700 | -2.9% | 17,210 |
2020/04/23 | 128,100 | 129,700 | 126,500 | 129,700 | +3,700 | +2.9% | 15,848 |
2020/04/22 | 124,600 | 126,800 | 123,100 | 126,000 | +1,200 | +1% | 16,676 |
2020/04/21 | 131,300 | 132,000 | 122,900 | 124,800 | -8,500 | -6.4% | 24,795 |
2020/04/20 | 134,900 | 135,500 | 131,800 | 133,300 | -1,600 | -1.2% | 12,161 |
2020/04/17 | 137,000 | 139,000 | 134,700 | 134,900 | -4,800 | -3.4% | 16,638 |
2020/04/16 | 137,100 | 141,300 | 134,400 | 139,700 | +1,500 | +1.1% | 22,523 |
2020/04/15 | 138,900 | 141,900 | 136,400 | 138,200 | +500 | +0.4% | 22,481 |
2020/04/14 | 136,200 | 138,000 | 134,200 | 137,700 | +3,300 | +2.5% | 14,803 |
2020/04/13 | 137,000 | 140,600 | 132,900 | 134,400 | -2,000 | -1.5% | 20,554 |
2020/04/10 | 138,300 | 139,000 | 131,900 | 136,400 | ±0 | ±0% | 22,158 |
2020/04/09 | 134,100 | 137,500 | 129,600 | 136,400 | +5,300 | +4% | 22,928 |
2020/04/08 | 128,700 | 132,300 | 121,100 | 131,100 | +5,400 | +4.3% | 25,997 |
2020/04/07 | 122,200 | 129,800 | 118,500 | 125,700 | +9,500 | +8.2% | 25,094 |
2020/04/06 | 116,500 | 124,300 | 114,900 | 116,200 | +1,200 | +1% | 21,943 |
2020/04/03 | 119,500 | 122,600 | 114,500 | 115,000 | -5,100 | -4.2% | 32,157 |
2020/04/02 | 126,500 | 128,900 | 117,900 | 120,100 | -7,200 | -5.7% | 34,144 |
2020/04/01 | 134,300 | 134,600 | 120,600 | 127,300 | -9,300 | -6.8% | 35,617 |
2020/03/31 | 139,200 | 139,200 | 127,900 | 136,600 | -5,600 | -3.9% | 44,723 |
2020/03/30 | 121,200 | 142,200 | 119,000 | 142,200 | +12,000 | +9.2% | 30,848 |
2020/03/27 | 131,400 | 133,500 | 120,000 | 130,200 | -4,200 | -3.1% | 40,993 |
2020/03/26 | 127,500 | 136,300 | 123,000 | 134,400 | +900 | +0.7% | 53,681 |
2020/03/25 | 131,000 | 136,000 | 122,300 | 133,500 | +26,500 | +24.8% | 69,256 |
2020/03/24 | 107,000 | 107,000 | 106,300 | 107,000 | +15,000 | +16.3% | 15,702 |
2020/03/23 | 85,100 | 93,800 | 85,100 | 92,000 | +13,200 | +16.8% | 82,891 |
2020/03/19 | 105,800 | 107,300 | 78,800 | 78,800 | -30,000 | -27.6% | 76,978 |
2020/03/18 | 121,500 | 127,700 | 108,800 | 108,800 | -12,000 | -9.9% | 34,545 |
2020/03/17 | 119,300 | 125,000 | 113,200 | 120,800 | -3,700 | -3% | 45,774 |
2020/03/16 | 131,100 | 136,700 | 120,700 | 124,500 | -5,500 | -4.2% | 30,896 |
1101~
1150
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