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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 183,900 | 187,000 | 183,800 | 186,100 | +1,900 | +1% | 10,476 |
2019/12/24 | 182,700 | 184,200 | 182,600 | 184,200 | +1,300 | +0.7% | 12,336 |
2019/12/23 | 183,500 | 184,200 | 182,300 | 182,900 | -1,100 | -0.6% | 63,735 |
2019/12/20 | 182,500 | 185,100 | 181,400 | 184,000 | +500 | +0.3% | 47,970 |
2019/12/19 | 181,500 | 183,800 | 181,500 | 183,500 | +1,400 | +0.8% | 19,392 |
2019/12/18 | 182,600 | 183,000 | 181,600 | 182,100 | -200 | -0.1% | 17,348 |
2019/12/17 | 181,800 | 183,100 | 180,500 | 182,300 | -1,200 | -0.7% | 47,678 |
2019/12/16 | 187,000 | 188,200 | 183,500 | 183,500 | -4,200 | -2.2% | 26,060 |
2019/12/13 | 188,800 | 190,000 | 187,000 | 187,700 | -3,800 | -2% | 22,153 |
2019/12/12 | 192,000 | 192,300 | 190,500 | 191,500 | -1,200 | -0.6% | 13,302 |
2019/12/11 | 194,100 | 194,300 | 191,800 | 192,700 | -1,400 | -0.7% | 10,410 |
2019/12/10 | 192,500 | 194,800 | 192,400 | 194,100 | ±0 | ±0% | 9,003 |
2019/12/09 | 193,500 | 195,000 | 193,300 | 194,100 | -200 | -0.1% | 6,208 |
2019/12/06 | 193,200 | 195,200 | 192,700 | 194,300 | -2,100 | -1.1% | 10,300 |
2019/12/05 | 198,500 | 198,800 | 195,300 | 196,400 | -2,800 | -1.4% | 11,076 |
2019/12/04 | 198,500 | 200,500 | 198,100 | 199,200 | +700 | +0.4% | 10,613 |
2019/12/03 | 198,300 | 199,800 | 197,000 | 198,500 | -900 | -0.5% | 8,912 |
2019/12/02 | 199,800 | 200,900 | 198,700 | 199,400 | -400 | -0.2% | 6,391 |
2019/11/29 | 199,600 | 201,100 | 199,000 | 199,800 | -800 | -0.4% | 5,810 |
2019/11/28 | 201,600 | 202,200 | 199,000 | 200,600 | -1,000 | -0.5% | 8,340 |
2019/11/27 | 200,100 | 201,800 | 198,500 | 201,600 | +2,100 | +1.1% | 9,643 |
2019/11/26 | 201,000 | 201,600 | 199,100 | 199,500 | +200 | +0.1% | 18,871 |
2019/11/25 | 200,900 | 201,200 | 198,600 | 199,300 | -1,000 | -0.5% | 6,623 |
2019/11/22 | 202,200 | 202,300 | 198,000 | 200,300 | -2,600 | -1.3% | 12,453 |
2019/11/21 | 203,700 | 203,800 | 198,500 | 202,900 | +1,500 | +0.7% | 11,774 |
2019/11/20 | 199,400 | 201,800 | 197,400 | 201,400 | +4,600 | +2.3% | 15,548 |
2019/11/19 | 196,300 | 197,800 | 195,700 | 196,800 | +1,400 | +0.7% | 8,489 |
2019/11/18 | 192,700 | 195,400 | 192,400 | 195,400 | +2,700 | +1.4% | 8,868 |
2019/11/15 | 192,900 | 195,200 | 191,400 | 192,700 | +1,500 | +0.8% | 15,110 |
2019/11/14 | 188,800 | 192,100 | 188,400 | 191,200 | +700 | +0.4% | 16,591 |
2019/11/13 | 190,700 | 192,900 | 189,200 | 190,500 | -500 | -0.3% | 14,896 |
2019/11/12 | 194,100 | 194,400 | 191,000 | 191,000 | -4,100 | -2.1% | 11,963 |
2019/11/11 | 191,800 | 195,900 | 191,800 | 195,100 | -700 | -0.4% | 11,872 |
2019/11/08 | 200,300 | 201,300 | 195,300 | 195,800 | -8,600 | -4.2% | 19,839 |
2019/11/07 | 204,800 | 207,000 | 203,600 | 204,400 | -200 | -0.1% | 9,138 |
2019/11/06 | 206,800 | 207,000 | 204,600 | 204,600 | -3,700 | -1.8% | 16,342 |
2019/11/05 | 206,800 | 208,600 | 205,800 | 208,300 | +1,700 | +0.8% | 12,766 |
2019/11/01 | 206,200 | 207,900 | 205,700 | 206,600 | +100 | ±0% | 8,688 |
2019/10/31 | 206,700 | 208,700 | 205,500 | 206,500 | +1,400 | +0.7% | 11,868 |
2019/10/30 | 208,400 | 208,400 | 204,500 | 205,100 | -3,500 | -1.7% | 9,491 |
2019/10/29 | 205,900 | 209,300 | 205,400 | 208,600 | +3,200 | +1.6% | 14,334 |
2019/10/28 | 203,100 | 205,900 | 202,300 | 205,400 | +1,200 | +0.6% | 6,829 |
2019/10/25 | 204,400 | 205,000 | 203,200 | 204,200 | -300 | -0.1% | 5,084 |
2019/10/24 | 205,900 | 205,900 | 204,300 | 204,500 | -700 | -0.3% | 6,299 |
2019/10/23 | 204,600 | 206,000 | 204,000 | 205,200 | +500 | +0.2% | 8,245 |
2019/10/21 | 203,000 | 204,800 | 202,400 | 204,700 | +1,600 | +0.8% | 5,327 |
2019/10/18 | 204,000 | 204,400 | 202,600 | 203,100 | -100 | ±0% | 7,986 |
2019/10/17 | 203,900 | 204,900 | 202,500 | 203,200 | +800 | +0.4% | 10,394 |
2019/10/16 | 198,500 | 202,600 | 197,600 | 202,400 | +3,500 | +1.8% | 13,885 |
2019/10/15 | 196,500 | 200,500 | 196,400 | 198,900 | +700 | +0.4% | 10,217 |
1201~
1250
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