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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 154,900 | 155,300 | 153,200 | 155,200 | +1,600 | +1% | 10,194 |
| 2018/09/27 | 153,600 | 154,400 | 152,500 | 153,600 | -400 | -0.3% | 6,719 |
| 2018/09/26 | 152,400 | 154,700 | 152,200 | 154,000 | +1,200 | +0.8% | 5,780 |
| 2018/09/25 | 151,000 | 152,800 | 150,600 | 152,800 | +500 | +0.3% | 10,341 |
| 2018/09/21 | 153,200 | 153,600 | 152,200 | 152,300 | -800 | -0.5% | 14,392 |
| 2018/09/20 | 153,700 | 154,900 | 153,100 | 153,100 | -800 | -0.5% | 4,860 |
| 2018/09/19 | 153,400 | 154,600 | 152,600 | 153,900 | +900 | +0.6% | 5,417 |
| 2018/09/18 | 152,400 | 153,600 | 152,200 | 153,000 | +700 | +0.5% | 4,758 |
| 2018/09/14 | 153,100 | 156,000 | 151,700 | 152,300 | -800 | -0.5% | 9,836 |
| 2018/09/13 | 153,100 | 153,600 | 152,500 | 153,100 | ±0 | ±0% | 5,015 |
| 2018/09/12 | 151,800 | 153,100 | 151,800 | 153,100 | +900 | +0.6% | 4,501 |
| 2018/09/11 | 152,100 | 153,400 | 151,700 | 152,200 | -100 | -0.1% | 7,029 |
| 2018/09/10 | 153,700 | 154,000 | 152,200 | 152,300 | -1,400 | -0.9% | 6,372 |
| 2018/09/07 | 153,400 | 154,600 | 152,300 | 153,700 | +1,400 | +0.9% | 8,908 |
| 2018/09/06 | 152,900 | 153,300 | 151,500 | 152,300 | -300 | -0.2% | 9,158 |
| 2018/09/05 | 153,200 | 154,000 | 152,000 | 152,600 | -1,100 | -0.7% | 8,361 |
| 2018/09/04 | 153,200 | 154,700 | 153,200 | 153,700 | -600 | -0.4% | 4,376 |
| 2018/09/03 | 154,500 | 155,300 | 153,900 | 154,300 | -500 | -0.3% | 6,210 |
| 2018/08/31 | 153,100 | 155,000 | 153,100 | 154,800 | -300 | -0.2% | 14,699 |
| 2018/08/30 | 155,200 | 155,900 | 154,100 | 155,100 | -500 | -0.3% | 6,515 |
| 2018/08/29 | 156,600 | 156,600 | 154,700 | 155,600 | -3,600 | -2.3% | 11,205 |
| 2018/08/28 | 156,200 | 159,500 | 156,200 | 159,200 | +1,600 | +1% | 12,492 |
| 2018/08/27 | 158,800 | 159,000 | 157,600 | 157,600 | -700 | -0.4% | 8,239 |
| 2018/08/24 | 158,000 | 159,300 | 157,400 | 158,300 | +700 | +0.4% | 9,443 |
| 2018/08/23 | 156,200 | 158,200 | 155,500 | 157,600 | +300 | +0.2% | 10,067 |
| 2018/08/22 | 154,700 | 157,600 | 154,600 | 157,300 | +2,000 | +1.3% | 8,005 |
| 2018/08/21 | 156,100 | 156,500 | 154,700 | 155,300 | -1,000 | -0.6% | 3,864 |
| 2018/08/20 | 153,700 | 157,800 | 153,400 | 156,300 | +2,400 | +1.6% | 9,154 |
| 2018/08/17 | 155,400 | 156,200 | 153,700 | 153,900 | -1,500 | -1% | 7,096 |
| 2018/08/16 | 155,400 | 155,900 | 154,300 | 155,400 | ±0 | ±0% | 8,714 |
| 2018/08/15 | 155,300 | 155,400 | 154,400 | 155,400 | +1,800 | +1.2% | 6,618 |
| 2018/08/14 | 152,700 | 154,400 | 150,500 | 153,600 | +200 | +0.1% | 8,102 |
| 2018/08/13 | 154,000 | 154,900 | 153,400 | 153,400 | -1,500 | -1% | 6,975 |
| 2018/08/10 | 155,200 | 155,400 | 153,800 | 154,900 | +100 | +0.1% | 8,080 |
| 2018/08/09 | 153,800 | 155,400 | 152,700 | 154,800 | -1,100 | -0.7% | 10,095 |
| 2018/08/08 | 156,500 | 157,400 | 155,500 | 155,900 | -1,300 | -0.8% | 7,772 |
| 2018/08/07 | 157,400 | 157,400 | 156,400 | 157,200 | -600 | -0.4% | 5,851 |
| 2018/08/06 | 157,600 | 158,100 | 156,800 | 157,800 | -800 | -0.5% | 3,962 |
| 2018/08/03 | 157,200 | 158,700 | 157,100 | 158,600 | +1,500 | +1% | 5,489 |
| 2018/08/02 | 155,500 | 157,400 | 155,400 | 157,100 | +1,300 | +0.8% | 7,828 |
| 2018/08/01 | 158,400 | 158,400 | 155,800 | 155,800 | -2,600 | -1.6% | 11,977 |
| 2018/07/31 | 155,100 | 158,400 | 153,100 | 158,400 | +3,900 | +2.5% | 11,627 |
| 2018/07/30 | 157,600 | 158,900 | 154,300 | 154,500 | -4,100 | -2.6% | 18,137 |
| 2018/07/27 | 157,900 | 159,200 | 157,100 | 158,600 | +900 | +0.6% | 7,760 |
| 2018/07/26 | 158,900 | 159,100 | 157,300 | 157,700 | -800 | -0.5% | 7,802 |
| 2018/07/25 | 157,500 | 159,300 | 157,200 | 158,500 | +2,300 | +1.5% | 8,916 |
| 2018/07/24 | 156,400 | 157,800 | 156,100 | 156,200 | -1,100 | -0.7% | 10,039 |
| 2018/07/23 | 157,700 | 157,700 | 154,900 | 157,300 | -500 | -0.3% | 8,238 |
| 2018/07/20 | 157,700 | 158,800 | 156,600 | 157,800 | +300 | +0.2% | 7,767 |
| 2018/07/19 | 157,600 | 158,100 | 156,900 | 157,500 | -100 | -0.1% | 5,246 |
1501～
1550
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
