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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 153,200 | 154,100 | 152,600 | 152,600 | -1,100 | -0.7% | 20,083 |
2019/02/27 | 153,500 | 154,600 | 153,300 | 153,700 | -600 | -0.4% | 17,566 |
2019/02/26 | 154,700 | 155,200 | 153,700 | 154,300 | -4,200 | -2.6% | 22,851 |
2019/02/25 | 157,800 | 158,800 | 157,800 | 158,500 | -200 | -0.1% | 14,370 |
2019/02/22 | 157,900 | 158,800 | 157,700 | 158,700 | +100 | +0.1% | 11,280 |
2019/02/21 | 156,800 | 158,600 | 156,100 | 158,600 | +1,700 | +1.1% | 18,709 |
2019/02/20 | 157,300 | 158,100 | 156,900 | 156,900 | -800 | -0.5% | 12,364 |
2019/02/19 | 156,200 | 157,800 | 155,300 | 157,700 | +1,300 | +0.8% | 35,065 |
2019/02/18 | 155,000 | 158,000 | 154,600 | 156,400 | +1,700 | +1.1% | 23,675 |
2019/02/15 | 154,000 | 155,900 | 153,400 | 154,700 | -700 | -0.5% | 18,553 |
2019/02/14 | 156,700 | 156,700 | 155,000 | 155,400 | -500 | -0.3% | 14,098 |
2019/02/13 | 154,600 | 156,500 | 154,200 | 155,900 | +2,300 | +1.5% | 14,327 |
2019/02/12 | 152,500 | 154,400 | 152,500 | 153,600 | -400 | -0.3% | 13,734 |
2019/02/08 | 153,500 | 154,800 | 152,600 | 154,000 | -1,000 | -0.6% | 20,636 |
2019/02/07 | 155,700 | 156,200 | 153,600 | 155,000 | -700 | -0.4% | 11,645 |
2019/02/06 | 157,900 | 158,300 | 155,300 | 155,700 | -1,400 | -0.9% | 10,394 |
2019/02/05 | 156,300 | 158,400 | 156,100 | 157,100 | +800 | +0.5% | 9,965 |
2019/02/04 | 157,700 | 158,000 | 156,100 | 156,300 | ±0 | ±0% | 10,599 |
2019/02/01 | 155,900 | 157,500 | 155,600 | 156,300 | +400 | +0.3% | 16,215 |
2019/01/31 | 156,400 | 156,500 | 155,700 | 155,900 | +1,100 | +0.7% | 13,596 |
2019/01/30 | 157,200 | 157,200 | 154,800 | 154,800 | -800 | -0.5% | 12,629 |
2019/01/29 | 154,400 | 156,400 | 153,700 | 155,600 | +2,600 | +1.7% | 15,211 |
2019/01/28 | 153,100 | 153,500 | 152,300 | 153,000 | +200 | +0.1% | 6,693 |
2019/01/25 | 151,700 | 153,200 | 150,800 | 152,800 | +1,900 | +1.3% | 10,369 |
2019/01/24 | 148,600 | 151,500 | 148,600 | 150,900 | +1,900 | +1.3% | 8,939 |
2019/01/23 | 150,700 | 151,200 | 148,800 | 149,000 | -2,300 | -1.5% | 8,099 |
2019/01/22 | 151,200 | 151,600 | 150,500 | 151,300 | +400 | +0.3% | 7,955 |
2019/01/21 | 150,700 | 151,700 | 150,300 | 150,900 | +100 | +0.1% | 6,993 |
2019/01/18 | 149,300 | 151,300 | 149,300 | 150,800 | +200 | +0.1% | 8,969 |
2019/01/17 | 149,600 | 151,600 | 149,500 | 150,600 | +1,000 | +0.7% | 9,587 |
2019/01/16 | 148,800 | 150,800 | 148,800 | 149,600 | +1,200 | +0.8% | 10,607 |
2019/01/15 | 152,700 | 152,700 | 148,000 | 148,400 | -4,100 | -2.7% | 12,065 |
2019/01/11 | 149,800 | 152,500 | 149,600 | 152,500 | +3,300 | +2.2% | 11,416 |
2019/01/10 | 148,700 | 149,700 | 148,400 | 149,200 | -200 | -0.1% | 6,628 |
2019/01/09 | 149,000 | 149,500 | 148,200 | 149,400 | +2,000 | +1.4% | 8,449 |
2019/01/08 | 146,400 | 148,800 | 145,700 | 147,400 | +1,900 | +1.3% | 10,153 |
2019/01/07 | 145,200 | 147,100 | 145,200 | 145,500 | +1,500 | +1% | 9,275 |
2019/01/04 | 141,400 | 144,700 | 141,400 | 144,000 | -400 | -0.3% | 15,480 |
2018/12/28 | 144,800 | 145,100 | 144,000 | 144,400 | -400 | -0.3% | 11,667 |
2018/12/27 | 145,100 | 146,600 | 144,800 | 144,800 | +200 | +0.1% | 8,472 |
2018/12/26 | 142,000 | 144,800 | 141,900 | 144,600 | +2,400 | +1.7% | 10,236 |
2018/12/25 | 139,800 | 143,300 | 138,700 | 142,200 | -300 | -0.2% | 13,360 |
2018/12/21 | 142,900 | 143,600 | 142,300 | 142,500 | -400 | -0.3% | 18,061 |
2018/12/20 | 143,800 | 144,900 | 142,900 | 142,900 | -1,100 | -0.8% | 11,667 |
2018/12/19 | 144,700 | 145,200 | 143,800 | 144,000 | -1,200 | -0.8% | 16,908 |
2018/12/18 | 146,300 | 146,800 | 145,100 | 145,200 | -1,000 | -0.7% | 15,443 |
2018/12/17 | 147,000 | 147,100 | 145,400 | 146,200 | -800 | -0.5% | 12,551 |
2018/12/14 | 147,400 | 147,600 | 146,200 | 147,000 | ±0 | ±0% | 17,152 |
2018/12/13 | 148,700 | 148,700 | 146,500 | 147,000 | -500 | -0.3% | 9,018 |
2018/12/12 | 147,400 | 148,100 | 146,800 | 147,500 | -100 | -0.1% | 12,697 |
1401~
1450
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