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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 157,400 | 158,400 | 156,500 | 157,600 | +300 | +0.2% | 4,750 |
| 2018/07/17 | 157,000 | 157,400 | 155,000 | 157,300 | +1,000 | +0.6% | 7,094 |
| 2018/07/13 | 157,500 | 157,700 | 155,800 | 156,300 | -600 | -0.4% | 5,300 |
| 2018/07/12 | 156,500 | 158,000 | 156,000 | 156,900 | +800 | +0.5% | 5,999 |
| 2018/07/11 | 156,100 | 156,900 | 155,400 | 156,100 | -100 | -0.1% | 5,158 |
| 2018/07/10 | 157,300 | 157,500 | 155,600 | 156,200 | -1,100 | -0.7% | 6,591 |
| 2018/07/09 | 157,500 | 158,400 | 157,000 | 157,300 | +300 | +0.2% | 4,981 |
| 2018/07/06 | 156,500 | 158,000 | 155,900 | 157,000 | +500 | +0.3% | 7,006 |
| 2018/07/05 | 155,000 | 156,700 | 155,000 | 156,500 | +1,300 | +0.8% | 7,207 |
| 2018/07/04 | 156,500 | 156,600 | 154,300 | 155,200 | -1,300 | -0.8% | 7,073 |
| 2018/07/03 | 155,800 | 156,800 | 155,600 | 156,500 | +700 | +0.4% | 7,112 |
| 2018/07/02 | 156,400 | 159,300 | 155,200 | 155,800 | -500 | -0.3% | 9,837 |
| 2018/06/29 | 156,300 | 157,500 | 155,100 | 156,300 | +300 | +0.2% | 13,288 |
| 2018/06/28 | 157,300 | 157,400 | 155,700 | 156,000 | -1,300 | -0.8% | 10,965 |
| 2018/06/27 | 158,000 | 158,900 | 156,500 | 157,300 | -800 | -0.5% | 11,921 |
| 2018/06/26 | 156,000 | 158,300 | 155,800 | 158,100 | +3,200 | +2.1% | 17,680 |
| 2018/06/25 | 156,700 | 157,400 | 154,200 | 154,900 | -1,800 | -1.1% | 11,372 |
| 2018/06/22 | 157,500 | 157,500 | 155,700 | 156,700 | +300 | +0.2% | 9,918 |
| 2018/06/21 | 155,900 | 157,300 | 155,500 | 156,400 | +1,800 | +1.2% | 10,651 |
| 2018/06/20 | 156,400 | 156,400 | 154,400 | 154,600 | -1,200 | -0.8% | 11,229 |
| 2018/06/19 | 156,800 | 157,400 | 155,000 | 155,800 | -600 | -0.4% | 10,018 |
| 2018/06/18 | 156,900 | 157,400 | 155,400 | 156,400 | -800 | -0.5% | 13,419 |
| 2018/06/15 | 154,800 | 157,400 | 154,200 | 157,200 | +2,900 | +1.9% | 22,079 |
| 2018/06/14 | 153,700 | 154,900 | 153,400 | 154,300 | +700 | +0.5% | 7,373 |
| 2018/06/13 | 153,800 | 154,000 | 153,100 | 153,600 | -200 | -0.1% | 8,628 |
| 2018/06/12 | 152,700 | 154,200 | 152,700 | 153,800 | ±0 | ±0% | 8,609 |
| 2018/06/11 | 153,900 | 154,400 | 153,500 | 153,800 | -200 | -0.1% | 4,895 |
| 2018/06/08 | 153,200 | 154,800 | 152,900 | 154,000 | +200 | +0.1% | 10,331 |
| 2018/06/07 | 152,700 | 154,200 | 152,700 | 153,800 | +700 | +0.5% | 7,563 |
| 2018/06/06 | 152,100 | 154,900 | 152,100 | 153,100 | +500 | +0.3% | 10,438 |
| 2018/06/05 | 153,100 | 153,600 | 152,200 | 152,600 | -1,400 | -0.9% | 8,653 |
| 2018/06/04 | 153,100 | 154,600 | 152,700 | 154,000 | +1,200 | +0.8% | 7,139 |
| 2018/06/01 | 155,400 | 155,900 | 152,200 | 152,800 | +400 | +0.3% | 10,021 |
| 2018/05/31 | 152,800 | 155,700 | 152,400 | 152,400 | -1,400 | -0.9% | 27,877 |
| 2018/05/30 | 152,600 | 154,300 | 151,800 | 153,800 | +900 | +0.6% | 9,976 |
| 2018/05/29 | 152,100 | 153,400 | 151,700 | 152,900 | +900 | +0.6% | 13,076 |
| 2018/05/28 | 152,500 | 152,700 | 150,700 | 152,000 | -700 | -0.5% | 6,616 |
| 2018/05/25 | 153,100 | 153,800 | 152,100 | 152,700 | -400 | -0.3% | 8,777 |
| 2018/05/24 | 154,400 | 154,800 | 152,800 | 153,100 | -1,000 | -0.6% | 7,440 |
| 2018/05/23 | 156,000 | 156,400 | 154,000 | 154,100 | -1,400 | -0.9% | 8,034 |
| 2018/05/22 | 155,100 | 156,100 | 154,600 | 155,500 | +300 | +0.2% | 6,796 |
| 2018/05/21 | 154,300 | 155,900 | 153,900 | 155,200 | -100 | -0.1% | 9,538 |
| 2018/05/18 | 155,600 | 156,000 | 154,900 | 155,300 | +1,200 | +0.8% | 10,112 |
| 2018/05/17 | 151,200 | 154,700 | 151,200 | 154,100 | +2,400 | +1.6% | 7,505 |
| 2018/05/16 | 153,500 | 154,400 | 151,500 | 151,700 | -1,800 | -1.2% | 8,097 |
| 2018/05/15 | 154,200 | 155,600 | 153,500 | 153,500 | -1,700 | -1.1% | 9,045 |
| 2018/05/14 | 155,900 | 156,900 | 154,500 | 155,200 | -300 | -0.2% | 6,057 |
| 2018/05/11 | 153,400 | 156,000 | 153,400 | 155,500 | +1,000 | +0.6% | 8,778 |
| 2018/05/10 | 152,900 | 154,900 | 150,400 | 154,500 | +1,900 | +1.2% | 10,536 |
| 2018/05/09 | 154,800 | 155,300 | 151,900 | 152,600 | -2,900 | -1.9% | 7,835 |
1551～
1600
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
