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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 150,900 | 151,800 | 149,800 | 150,800 | +1,100 | +0.7% | 7,742 |
| 2018/04/11 | 151,600 | 151,600 | 149,200 | 149,700 | -1,600 | -1.1% | 5,760 |
| 2018/04/10 | 151,000 | 152,700 | 149,500 | 151,300 | +1,000 | +0.7% | 16,052 |
| 2018/04/09 | 150,300 | 150,600 | 148,600 | 150,300 | +1,800 | +1.2% | 11,050 |
| 2018/04/06 | 149,200 | 150,500 | 148,200 | 148,500 | -700 | -0.5% | 5,138 |
| 2018/04/05 | 149,000 | 151,200 | 147,900 | 149,200 | +500 | +0.3% | 5,297 |
| 2018/04/04 | 148,300 | 150,300 | 148,200 | 148,700 | +500 | +0.3% | 8,984 |
| 2018/04/03 | 148,300 | 149,100 | 147,700 | 148,200 | +100 | +0.1% | 5,136 |
| 2018/04/02 | 147,500 | 149,300 | 146,300 | 148,100 | +1,300 | +0.9% | 5,467 |
| 2018/03/30 | 147,700 | 148,400 | 145,800 | 146,800 | -900 | -0.6% | 5,895 |
| 2018/03/29 | 147,000 | 148,400 | 146,200 | 147,700 | +1,000 | +0.7% | 9,895 |
| 2018/03/28 | 144,800 | 147,500 | 144,800 | 146,700 | +2,900 | +2% | 9,140 |
| 2018/03/27 | 144,100 | 145,600 | 143,400 | 143,800 | +300 | +0.2% | 7,008 |
| 2018/03/26 | 144,100 | 144,800 | 143,100 | 143,500 | -1,700 | -1.2% | 7,965 |
| 2018/03/23 | 144,200 | 146,000 | 144,000 | 145,200 | ±0 | ±0% | 10,805 |
| 2018/03/22 | 144,400 | 145,400 | 143,600 | 145,200 | +600 | +0.4% | 6,802 |
| 2018/03/20 | 143,900 | 145,300 | 143,700 | 144,600 | -300 | -0.2% | 5,181 |
| 2018/03/19 | 146,200 | 146,300 | 143,500 | 144,900 | -1,900 | -1.3% | 6,718 |
| 2018/03/16 | 144,900 | 146,900 | 144,500 | 146,800 | +1,900 | +1.3% | 13,544 |
| 2018/03/15 | 142,300 | 145,000 | 142,000 | 144,900 | +1,900 | +1.3% | 9,105 |
| 2018/03/14 | 140,200 | 143,700 | 140,200 | 143,000 | +2,900 | +2.1% | 10,273 |
| 2018/03/13 | 141,900 | 142,900 | 139,700 | 140,100 | -500 | -0.4% | 10,916 |
| 2018/03/12 | 141,700 | 142,300 | 140,600 | 140,600 | -700 | -0.5% | 8,440 |
| 2018/03/09 | 142,900 | 143,000 | 141,300 | 141,300 | -800 | -0.6% | 11,067 |
| 2018/03/08 | 142,700 | 143,500 | 142,000 | 142,100 | +100 | +0.1% | 10,367 |
| 2018/03/07 | 141,600 | 143,000 | 141,400 | 142,000 | +400 | +0.3% | 12,193 |
| 2018/03/06 | 141,700 | 142,800 | 140,800 | 141,600 | +400 | +0.3% | 8,915 |
| 2018/03/05 | 144,000 | 144,400 | 141,200 | 141,200 | -2,300 | -1.6% | 14,936 |
| 2018/03/02 | 146,600 | 146,700 | 142,200 | 143,500 | -3,100 | -2.1% | 59,381 |
| 2018/03/01 | 146,300 | 147,800 | 145,500 | 146,600 | +200 | +0.1% | 33,053 |
| 2018/02/28 | 147,400 | 148,400 | 145,600 | 146,400 | -2,300 | -1.5% | 13,491 |
| 2018/02/27 | 147,900 | 149,300 | 144,100 | 148,700 | +1,300 | +0.9% | 13,272 |
| 2018/02/26 | 144,200 | 147,700 | 144,000 | 147,400 | +100 | +0.1% | 16,134 |
| 2018/02/23 | 146,500 | 147,400 | 145,100 | 147,300 | +800 | +0.5% | 13,373 |
| 2018/02/22 | 147,700 | 148,000 | 144,900 | 146,500 | -1,500 | -1% | 9,481 |
| 2018/02/21 | 147,500 | 148,200 | 146,900 | 148,000 | +600 | +0.4% | 8,882 |
| 2018/02/20 | 146,200 | 147,500 | 145,700 | 147,400 | +1,200 | +0.8% | 7,850 |
| 2018/02/19 | 143,500 | 146,300 | 142,600 | 146,200 | +3,900 | +2.7% | 15,321 |
| 2018/02/16 | 141,000 | 143,700 | 141,000 | 142,300 | +1,800 | +1.3% | 12,343 |
| 2018/02/15 | 140,600 | 141,100 | 140,500 | 140,500 | ±0 | ±0% | 27,184 |
| 2018/02/14 | 141,400 | 142,100 | 140,500 | 140,500 | -2,800 | -2% | 33,188 |
| 2018/02/13 | 145,600 | 146,800 | 142,900 | 143,300 | -1,100 | -0.8% | 21,516 |
| 2018/02/09 | 144,700 | 145,800 | 142,100 | 144,400 | -1,400 | -1% | 20,627 |
| 2018/02/08 | 142,400 | 146,100 | 142,400 | 145,800 | +4,200 | +3% | 10,748 |
| 2018/02/07 | 143,600 | 147,700 | 141,600 | 141,600 | -2,200 | -1.5% | 17,127 |
| 2018/02/06 | 144,000 | 144,800 | 141,400 | 143,800 | -3,900 | -2.6% | 15,113 |
| 2018/02/05 | 147,600 | 147,800 | 145,400 | 147,700 | -800 | -0.5% | 10,187 |
| 2018/02/02 | 149,500 | 149,500 | 147,800 | 148,500 | -600 | -0.4% | 11,244 |
| 2018/02/01 | 152,000 | 152,000 | 148,700 | 149,100 | -2,900 | -1.9% | 10,285 |
| 2018/01/31 | 149,900 | 153,500 | 148,600 | 152,000 | +1,300 | +0.9% | 15,282 |
1601～
1650
件表示中 / 2220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
