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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 168,900 | 171,400 | 168,600 | 171,300 | +2,100 | +1.2% | 18,351 |
2019/05/17 | 167,000 | 169,900 | 166,900 | 169,200 | +2,700 | +1.6% | 18,781 |
2019/05/16 | 165,400 | 166,800 | 164,900 | 166,500 | +500 | +0.3% | 12,068 |
2019/05/15 | 164,700 | 166,500 | 163,400 | 166,000 | +2,600 | +1.6% | 14,616 |
2019/05/14 | 164,100 | 164,700 | 162,600 | 163,400 | -1,000 | -0.6% | 13,949 |
2019/05/13 | 163,600 | 164,900 | 163,100 | 164,400 | +1,400 | +0.9% | 9,875 |
2019/05/10 | 164,200 | 164,900 | 163,000 | 163,000 | -500 | -0.3% | 14,268 |
2019/05/09 | 163,300 | 163,800 | 162,500 | 163,500 | +1,400 | +0.9% | 11,157 |
2019/05/08 | 163,000 | 163,500 | 161,300 | 162,100 | -500 | -0.3% | 11,606 |
2019/05/07 | 164,700 | 164,700 | 162,200 | 162,600 | -500 | -0.3% | 12,169 |
2019/04/26 | 162,500 | 163,200 | 162,000 | 163,100 | +900 | +0.6% | 9,744 |
2019/04/25 | 160,400 | 162,600 | 160,400 | 162,200 | +1,500 | +0.9% | 9,139 |
2019/04/24 | 159,900 | 160,700 | 159,200 | 160,700 | +900 | +0.6% | 9,058 |
2019/04/23 | 159,000 | 160,000 | 158,700 | 159,800 | +600 | +0.4% | 8,299 |
2019/04/22 | 157,600 | 159,400 | 157,600 | 159,200 | +1,200 | +0.8% | 6,101 |
2019/04/19 | 159,600 | 159,600 | 157,700 | 158,000 | -600 | -0.4% | 7,547 |
2019/04/18 | 156,800 | 159,000 | 156,700 | 158,600 | +1,200 | +0.8% | 12,522 |
2019/04/17 | 158,800 | 158,900 | 156,900 | 157,400 | -1,700 | -1.1% | 11,780 |
2019/04/16 | 157,300 | 159,900 | 157,300 | 159,100 | +800 | +0.5% | 7,839 |
2019/04/15 | 158,800 | 159,300 | 157,700 | 158,300 | +500 | +0.3% | 10,686 |
2019/04/12 | 158,800 | 158,800 | 157,100 | 157,800 | -300 | -0.2% | 10,092 |
2019/04/11 | 157,500 | 158,800 | 156,700 | 158,100 | -100 | -0.1% | 8,506 |
2019/04/10 | 157,500 | 158,600 | 156,900 | 158,200 | +100 | +0.1% | 16,043 |
2019/04/09 | 157,100 | 158,300 | 157,000 | 158,100 | -500 | -0.3% | 9,997 |
2019/04/08 | 157,600 | 158,800 | 156,600 | 158,600 | +300 | +0.2% | 8,707 |
2019/04/05 | 158,200 | 158,800 | 157,900 | 158,300 | -100 | -0.1% | 10,124 |
2019/04/04 | 159,500 | 159,800 | 158,200 | 158,400 | -1,800 | -1.1% | 12,762 |
2019/04/03 | 159,400 | 160,400 | 157,500 | 160,200 | -200 | -0.1% | 19,994 |
2019/04/02 | 161,500 | 161,800 | 158,500 | 160,400 | -600 | -0.4% | 17,567 |
2019/04/01 | 163,600 | 163,700 | 159,400 | 161,000 | -2,200 | -1.3% | 16,842 |
2019/03/29 | 164,500 | 166,400 | 163,100 | 163,200 | -300 | -0.2% | 18,705 |
2019/03/28 | 161,800 | 163,500 | 159,800 | 163,500 | +1,700 | +1.1% | 17,252 |
2019/03/27 | 159,200 | 162,100 | 158,800 | 161,800 | +2,600 | +1.6% | 12,958 |
2019/03/26 | 158,200 | 159,300 | 157,500 | 159,200 | +700 | +0.4% | 10,573 |
2019/03/25 | 158,800 | 159,200 | 157,500 | 158,500 | -300 | -0.2% | 14,399 |
2019/03/22 | 157,800 | 159,300 | 157,300 | 158,800 | +800 | +0.5% | 15,405 |
2019/03/20 | 156,500 | 158,200 | 156,100 | 158,000 | +1,600 | +1% | 13,476 |
2019/03/19 | 155,000 | 156,400 | 154,800 | 156,400 | +300 | +0.2% | 16,945 |
2019/03/18 | 155,900 | 156,500 | 155,200 | 156,100 | +500 | +0.3% | 13,295 |
2019/03/15 | 154,900 | 156,100 | 154,900 | 155,600 | +400 | +0.3% | 24,605 |
2019/03/14 | 152,800 | 155,300 | 152,800 | 155,200 | +1,700 | +1.1% | 14,127 |
2019/03/13 | 152,300 | 153,700 | 152,300 | 153,500 | +100 | +0.1% | 11,018 |
2019/03/12 | 152,300 | 153,500 | 151,700 | 153,400 | +1,300 | +0.9% | 12,890 |
2019/03/11 | 150,200 | 152,100 | 150,200 | 152,100 | +1,400 | +0.9% | 11,403 |
2019/03/08 | 151,300 | 152,400 | 150,400 | 150,700 | -1,500 | -1% | 16,350 |
2019/03/07 | 152,100 | 153,200 | 151,700 | 152,200 | -100 | -0.1% | 8,880 |
2019/03/06 | 151,300 | 152,800 | 151,200 | 152,300 | +1,200 | +0.8% | 17,329 |
2019/03/05 | 151,000 | 151,600 | 151,000 | 151,100 | -100 | -0.1% | 16,361 |
2019/03/04 | 150,800 | 151,800 | 150,600 | 151,200 | -1,000 | -0.7% | 73,899 |
2019/03/01 | 152,500 | 153,100 | 151,800 | 152,200 | -400 | -0.3% | 52,561 |
1351~
1400
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