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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/30 | 151,400 | 151,800 | 150,400 | 150,700 | -200 | -0.1% | 6,562 |
| 2018/01/29 | 151,800 | 152,300 | 150,300 | 150,900 | -200 | -0.1% | 7,853 |
| 2018/01/26 | 153,400 | 154,500 | 150,700 | 151,100 | -1,800 | -1.2% | 10,635 |
| 2018/01/25 | 155,000 | 156,100 | 151,600 | 152,900 | -2,100 | -1.4% | 11,686 |
| 2018/01/24 | 152,400 | 155,200 | 151,600 | 155,000 | +2,600 | +1.7% | 9,804 |
| 2018/01/23 | 151,400 | 153,500 | 151,300 | 152,400 | +1,000 | +0.7% | 11,087 |
| 2018/01/22 | 149,900 | 151,400 | 149,300 | 151,400 | +2,400 | +1.6% | 8,036 |
| 2018/01/19 | 149,300 | 149,300 | 148,000 | 149,000 | -300 | -0.2% | 9,885 |
| 2018/01/18 | 148,300 | 150,000 | 147,400 | 149,300 | +1,000 | +0.7% | 21,347 |
| 2018/01/17 | 145,100 | 148,300 | 144,800 | 148,300 | +2,800 | +1.9% | 17,412 |
| 2018/01/16 | 145,500 | 145,800 | 144,600 | 145,500 | +500 | +0.3% | 8,429 |
| 2018/01/15 | 144,000 | 145,600 | 142,500 | 145,000 | +2,600 | +1.8% | 16,284 |
| 2018/01/12 | 143,000 | 143,100 | 141,300 | 142,400 | -100 | -0.1% | 10,236 |
| 2018/01/11 | 141,500 | 142,500 | 141,200 | 142,500 | +1,000 | +0.7% | 7,601 |
| 2018/01/10 | 142,500 | 142,500 | 141,000 | 141,500 | -1,300 | -0.9% | 8,080 |
| 2018/01/09 | 140,300 | 142,800 | 140,300 | 142,800 | +2,900 | +2.1% | 9,791 |
| 2018/01/05 | 140,900 | 141,200 | 139,700 | 139,900 | -600 | -0.4% | 7,676 |
| 2018/01/04 | 141,200 | 141,200 | 139,300 | 140,500 | +600 | +0.4% | 11,275 |
| 2017/12/29 | 140,600 | 140,600 | 139,300 | 139,900 | -900 | -0.6% | 7,542 |
| 2017/12/28 | 141,200 | 141,500 | 140,000 | 140,800 | -700 | -0.5% | 5,159 |
| 2017/12/27 | 140,200 | 141,600 | 140,000 | 141,500 | +1,300 | +0.9% | 5,162 |
| 2017/12/26 | 140,500 | 140,700 | 139,800 | 140,200 | -300 | -0.2% | 4,693 |
| 2017/12/25 | 141,000 | 141,400 | 140,400 | 140,500 | +200 | +0.1% | 4,355 |
| 2017/12/22 | 141,300 | 141,400 | 140,000 | 140,300 | -700 | -0.5% | 5,004 |
| 2017/12/21 | 140,700 | 141,100 | 140,000 | 141,000 | +100 | +0.1% | 7,084 |
| 2017/12/20 | 141,400 | 141,900 | 140,700 | 140,900 | -1,100 | -0.8% | 12,887 |
| 2017/12/19 | 142,700 | 142,800 | 141,500 | 142,000 | -1,000 | -0.7% | 6,982 |
| 2017/12/18 | 143,400 | 144,100 | 142,000 | 143,000 | -1,200 | -0.8% | 6,438 |
| 2017/12/15 | 144,300 | 144,500 | 142,900 | 144,200 | -300 | -0.2% | 14,938 |
| 2017/12/14 | 143,100 | 144,500 | 143,100 | 144,500 | +1,100 | +0.8% | 6,887 |
| 2017/12/13 | 141,500 | 143,400 | 141,200 | 143,400 | +2,400 | +1.7% | 7,206 |
| 2017/12/12 | 142,100 | 142,400 | 140,400 | 141,000 | -1,200 | -0.8% | 7,601 |
| 2017/12/11 | 140,700 | 142,400 | 140,200 | 142,200 | +1,800 | +1.3% | 6,954 |
| 2017/12/08 | 141,000 | 142,000 | 140,400 | 140,400 | -900 | -0.6% | 13,223 |
| 2017/12/07 | 141,700 | 142,200 | 141,200 | 141,300 | -500 | -0.4% | 6,414 |
1651～
1700
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
