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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 141,200 | 142,000 | 140,800 | 141,800 | +800 | +0.6% | 11,810 |
| 2017/12/05 | 141,100 | 142,100 | 140,200 | 141,000 | -300 | -0.2% | 9,738 |
| 2017/12/04 | 141,400 | 142,400 | 140,500 | 141,300 | -100 | -0.1% | 11,342 |
| 2017/12/01 | 142,000 | 142,100 | 140,200 | 141,400 | -300 | -0.2% | 11,366 |
| 2017/11/30 | 140,300 | 141,900 | 139,200 | 141,700 | +1,300 | +0.9% | 25,591 |
| 2017/11/29 | 141,800 | 142,600 | 140,200 | 140,400 | -2,300 | -1.6% | 9,473 |
| 2017/11/28 | 142,800 | 143,000 | 141,600 | 142,700 | +400 | +0.3% | 7,648 |
| 2017/11/27 | 142,700 | 143,600 | 140,400 | 142,300 | -1,600 | -1.1% | 9,763 |
| 2017/11/24 | 143,800 | 144,800 | 143,000 | 143,900 | -300 | -0.2% | 6,862 |
| 2017/11/22 | 143,800 | 144,500 | 142,800 | 144,200 | +1,500 | +1.1% | 12,130 |
| 2017/11/21 | 142,000 | 144,500 | 141,100 | 142,700 | +1,200 | +0.8% | 11,325 |
| 2017/11/20 | 139,700 | 142,100 | 139,600 | 141,500 | +2,500 | +1.8% | 8,001 |
| 2017/11/17 | 137,200 | 139,700 | 137,200 | 139,000 | +900 | +0.7% | 12,573 |
| 2017/11/16 | 136,900 | 138,200 | 136,300 | 138,100 | +1,300 | +1% | 9,506 |
| 2017/11/15 | 137,000 | 137,200 | 136,000 | 136,800 | -500 | -0.4% | 10,232 |
| 2017/11/14 | 137,000 | 137,400 | 136,200 | 137,300 | +400 | +0.3% | 11,525 |
| 2017/11/13 | 138,000 | 138,800 | 136,900 | 136,900 | -800 | -0.6% | 7,969 |
| 2017/11/10 | 139,000 | 139,300 | 137,700 | 137,700 | -1,700 | -1.2% | 8,633 |
| 2017/11/09 | 139,000 | 139,800 | 138,800 | 139,400 | ±0 | ±0% | 6,507 |
| 2017/11/08 | 139,200 | 139,600 | 138,900 | 139,400 | -100 | -0.1% | 7,406 |
| 2017/11/07 | 139,200 | 139,800 | 138,900 | 139,500 | +500 | +0.4% | 3,924 |
| 2017/11/06 | 140,600 | 141,200 | 138,900 | 139,000 | -2,300 | -1.6% | 8,476 |
| 2017/11/02 | 140,700 | 141,400 | 139,800 | 141,300 | +1,000 | +0.7% | 8,125 |
| 2017/11/01 | 141,100 | 141,500 | 140,300 | 140,300 | -1,800 | -1.3% | 7,457 |
| 2017/10/31 | 142,600 | 142,900 | 141,600 | 142,100 | +500 | +0.4% | 8,435 |
| 2017/10/30 | 140,700 | 142,200 | 140,600 | 141,600 | +1,000 | +0.7% | 8,696 |
| 2017/10/27 | 141,900 | 141,900 | 140,400 | 140,600 | -900 | -0.6% | 7,721 |
| 2017/10/26 | 141,400 | 142,300 | 140,800 | 141,500 | +1,500 | +1.1% | 8,984 |
| 2017/10/25 | 140,600 | 141,400 | 140,000 | 140,000 | -1,900 | -1.3% | 7,218 |
| 2017/10/24 | 140,500 | 141,900 | 140,100 | 141,900 | +700 | +0.5% | 6,966 |
| 2017/10/23 | 141,400 | 141,900 | 140,500 | 141,200 | -900 | -0.6% | 5,825 |
| 2017/10/20 | 141,100 | 142,400 | 139,900 | 142,100 | ±0 | ±0% | 10,257 |
| 2017/10/19 | 142,000 | 142,600 | 140,600 | 142,100 | +400 | +0.3% | 6,365 |
| 2017/10/18 | 139,000 | 141,700 | 138,700 | 141,700 | +2,700 | +1.9% | 8,243 |
| 2017/10/17 | 139,500 | 140,100 | 138,500 | 139,000 | -1,100 | -0.8% | 9,780 |
| 2017/10/16 | 138,600 | 140,300 | 138,600 | 140,100 | +700 | +0.5% | 10,993 |
| 2017/10/13 | 139,800 | 139,900 | 137,800 | 139,400 | -500 | -0.4% | 10,707 |
| 2017/10/12 | 140,000 | 140,400 | 139,100 | 139,900 | -300 | -0.2% | 8,631 |
| 2017/10/11 | 140,100 | 141,200 | 139,600 | 140,200 | -700 | -0.5% | 7,262 |
| 2017/10/10 | 142,600 | 142,900 | 140,900 | 140,900 | -1,500 | -1.1% | 8,016 |
| 2017/10/06 | 143,200 | 143,500 | 142,200 | 142,400 | -900 | -0.6% | 7,377 |
| 2017/10/05 | 144,600 | 144,600 | 143,300 | 143,300 | -1,400 | -1% | 7,106 |
| 2017/10/04 | 144,700 | 145,100 | 144,000 | 144,700 | -100 | -0.1% | 4,867 |
| 2017/10/03 | 145,900 | 146,400 | 144,800 | 144,800 | -1,400 | -1% | 6,840 |
| 2017/10/02 | 145,800 | 146,500 | 145,100 | 146,200 | -100 | -0.1% | 7,354 |
| 2017/09/29 | 145,300 | 147,000 | 144,800 | 146,300 | +1,400 | +1% | 10,688 |
| 2017/09/28 | 144,200 | 145,000 | 144,000 | 144,900 | +200 | +0.1% | 5,959 |
| 2017/09/27 | 143,500 | 144,900 | 143,500 | 144,700 | -200 | -0.1% | 4,786 |
| 2017/09/26 | 144,300 | 144,900 | 143,300 | 144,900 | +200 | +0.1% | 6,107 |
| 2017/09/25 | 144,100 | 145,300 | 144,000 | 144,700 | +400 | +0.3% | 5,666 |
1701～
1750
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
