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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 145,300 | 145,300 | 143,500 | 144,900 | ±0 | ±0% | 13,269 |
| 2024/06/25 | 141,000 | 144,900 | 141,000 | 144,900 | +4,400 | +3.1% | 13,144 |
| 2024/06/24 | 141,700 | 141,700 | 139,900 | 140,500 | -500 | -0.4% | 7,117 |
| 2024/06/21 | 141,000 | 141,700 | 140,100 | 141,000 | -200 | -0.1% | 18,539 |
| 2024/06/20 | 141,000 | 142,400 | 140,200 | 141,200 | -100 | -0.1% | 7,538 |
| 2024/06/19 | 139,800 | 141,400 | 139,400 | 141,300 | +800 | +0.6% | 8,339 |
| 2024/06/18 | 139,900 | 140,500 | 139,300 | 140,500 | +200 | +0.1% | 9,556 |
| 2024/06/17 | 142,200 | 142,500 | 139,500 | 140,300 | -1,300 | -0.9% | 13,811 |
| 2024/06/14 | 138,900 | 142,300 | 138,100 | 141,600 | +3,600 | +2.6% | 19,866 |
| 2024/06/13 | 139,700 | 140,100 | 137,700 | 138,000 | -1,100 | -0.8% | 18,148 |
| 2024/06/12 | 140,700 | 141,000 | 138,800 | 139,100 | -1,800 | -1.3% | 16,223 |
| 2024/06/11 | 140,800 | 141,100 | 139,900 | 140,900 | +1,000 | +0.7% | 15,635 |
| 2024/06/10 | 140,100 | 140,500 | 139,100 | 139,900 | ±0 | ±0% | 14,148 |
| 2024/06/07 | 140,800 | 141,800 | 139,200 | 139,900 | -1,300 | -0.9% | 14,352 |
| 2024/06/06 | 141,100 | 142,500 | 140,400 | 141,200 | +100 | +0.1% | 13,308 |
| 2024/06/05 | 142,900 | 143,800 | 140,700 | 141,100 | -2,900 | -2% | 17,591 |
| 2024/06/04 | 143,500 | 145,200 | 142,900 | 144,000 | +600 | +0.4% | 17,643 |
| 2024/06/03 | 147,700 | 148,300 | 143,400 | 143,400 | -4,300 | -2.9% | 16,538 |
| 2024/05/31 | 143,900 | 148,000 | 143,300 | 147,700 | +4,800 | +3.4% | 77,923 |
| 2024/05/30 | 145,200 | 145,400 | 142,300 | 142,900 | -2,800 | -1.9% | 15,939 |
| 2024/05/29 | 146,000 | 147,100 | 145,100 | 145,700 | -400 | -0.3% | 13,173 |
| 2024/05/28 | 146,200 | 148,000 | 145,100 | 146,100 | +400 | +0.3% | 15,436 |
| 2024/05/27 | 143,800 | 146,900 | 143,400 | 145,700 | +1,900 | +1.3% | 10,745 |
| 2024/05/24 | 143,900 | 144,800 | 143,000 | 143,800 | -900 | -0.6% | 13,231 |
| 2024/05/23 | 147,300 | 148,000 | 144,500 | 144,700 | -2,800 | -1.9% | 13,779 |
| 2024/05/22 | 148,400 | 148,700 | 146,500 | 147,500 | -1,100 | -0.7% | 12,988 |
| 2024/05/21 | 149,500 | 150,100 | 147,900 | 148,600 | -1,400 | -0.9% | 14,818 |
| 2024/05/20 | 154,200 | 154,200 | 149,500 | 150,000 | -4,000 | -2.6% | 16,570 |
| 2024/05/17 | 153,100 | 154,600 | 153,100 | 154,000 | +100 | +0.1% | 12,874 |
| 2024/05/16 | 156,500 | 156,800 | 153,100 | 153,900 | -3,100 | -2% | 25,565 |
| 2024/05/15 | 161,200 | 161,900 | 156,300 | 157,000 | +600 | +0.4% | 44,961 |
| 2024/05/14 | 156,500 | 157,000 | 155,100 | 156,400 | +900 | +0.6% | 14,899 |
| 2024/05/13 | 154,700 | 155,500 | 153,300 | 155,500 | +900 | +0.6% | 10,559 |
| 2024/05/10 | 155,800 | 155,800 | 153,100 | 154,600 | -700 | -0.5% | 20,555 |
| 2024/05/09 | 154,200 | 155,500 | 153,400 | 155,300 | +1,700 | +1.1% | 16,966 |
| 2024/05/08 | 157,700 | 157,700 | 153,600 | 153,600 | -4,000 | -2.5% | 19,200 |
| 2024/05/07 | 155,300 | 158,800 | 154,900 | 157,600 | +2,800 | +1.8% | 29,684 |
| 2024/05/02 | 153,000 | 154,900 | 152,100 | 154,800 | +1,800 | +1.2% | 19,372 |
| 2024/05/01 | 151,100 | 153,200 | 150,400 | 153,000 | +2,200 | +1.5% | 11,281 |
| 2024/04/30 | 150,800 | 151,400 | 148,800 | 150,800 | +1,000 | +0.7% | 15,151 |
| 2024/04/26 | 149,600 | 150,400 | 148,400 | 149,800 | +300 | +0.2% | 10,162 |
| 2024/04/25 | 153,500 | 153,500 | 149,500 | 149,500 | -2,800 | -1.8% | 12,165 |
| 2024/04/24 | 151,500 | 152,300 | 149,800 | 152,300 | +400 | +0.3% | 13,464 |
| 2024/04/23 | 152,000 | 153,600 | 151,500 | 151,900 | +900 | +0.6% | 19,957 |
| 2024/04/22 | 146,200 | 151,400 | 146,100 | 151,000 | +6,400 | +4.4% | 22,353 |
| 2024/04/19 | 146,400 | 146,400 | 142,800 | 144,600 | -2,500 | -1.7% | 27,610 |
| 2024/04/18 | 149,900 | 150,700 | 146,500 | 147,100 | -2,900 | -1.9% | 23,543 |
| 2024/04/17 | 151,600 | 151,600 | 149,200 | 150,000 | -200 | -0.1% | 23,215 |
| 2024/04/16 | 149,200 | 150,800 | 148,100 | 150,200 | +1,900 | +1.3% | 19,229 |
| 2024/04/15 | 145,100 | 148,800 | 145,100 | 148,300 | +2,800 | +1.9% | 18,088 |
101～
150
件表示中 / 2234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
