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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 144,900 | 144,900 | 143,000 | 144,300 | -500 | -0.3% | 7,806 |
| 2017/09/21 | 145,900 | 145,900 | 144,300 | 144,800 | -1,100 | -0.8% | 6,569 |
| 2017/09/20 | 144,800 | 146,400 | 144,700 | 145,900 | +1,600 | +1.1% | 6,763 |
| 2017/09/19 | 143,200 | 144,900 | 143,000 | 144,300 | +400 | +0.3% | 5,819 |
| 2017/09/15 | 143,900 | 144,900 | 143,400 | 143,900 | ±0 | ±0% | 11,476 |
| 2017/09/14 | 143,000 | 144,000 | 142,300 | 143,900 | +1,000 | +0.7% | 7,575 |
| 2017/09/13 | 142,800 | 143,500 | 141,500 | 142,900 | -700 | -0.5% | 6,103 |
| 2017/09/12 | 143,200 | 144,100 | 142,800 | 143,600 | +800 | +0.6% | 6,373 |
| 2017/09/11 | 144,000 | 144,800 | 142,800 | 142,800 | -2,300 | -1.6% | 5,932 |
| 2017/09/08 | 143,400 | 145,700 | 143,400 | 145,100 | -400 | -0.3% | 9,071 |
| 2017/09/07 | 145,300 | 145,900 | 144,400 | 145,500 | +200 | +0.1% | 6,004 |
| 2017/09/06 | 144,300 | 145,700 | 143,300 | 145,300 | +600 | +0.4% | 7,538 |
| 2017/09/05 | 147,000 | 147,000 | 144,200 | 144,700 | -1,200 | -0.8% | 7,013 |
| 2017/09/04 | 145,200 | 145,900 | 145,200 | 145,900 | +300 | +0.2% | 5,526 |
| 2017/09/01 | 146,300 | 146,500 | 145,100 | 145,600 | +300 | +0.2% | 5,679 |
| 2017/08/31 | 147,200 | 147,800 | 145,300 | 145,300 | -1,600 | -1.1% | 10,130 |
| 2017/08/30 | 146,800 | 147,000 | 145,900 | 146,900 | +100 | +0.1% | 8,044 |
| 2017/08/29 | 146,800 | 148,600 | 146,500 | 146,800 | -4,000 | -2.7% | 11,231 |
| 2017/08/28 | 148,900 | 150,800 | 148,900 | 150,800 | +2,000 | +1.3% | 15,141 |
| 2017/08/25 | 148,700 | 149,600 | 148,200 | 148,800 | +900 | +0.6% | 7,430 |
| 2017/08/24 | 149,800 | 150,100 | 147,900 | 147,900 | -2,000 | -1.3% | 11,326 |
| 2017/08/23 | 149,800 | 150,800 | 149,700 | 149,900 | -200 | -0.1% | 4,912 |
| 2017/08/22 | 149,500 | 150,400 | 149,300 | 150,100 | +100 | +0.1% | 5,263 |
| 2017/08/21 | 151,100 | 152,000 | 149,600 | 150,000 | -600 | -0.4% | 6,993 |
| 2017/08/18 | 149,000 | 151,500 | 149,000 | 150,600 | +300 | +0.2% | 8,958 |
| 2017/08/17 | 149,000 | 150,800 | 148,800 | 150,300 | +1,300 | +0.9% | 6,652 |
| 2017/08/16 | 149,000 | 149,300 | 148,500 | 149,000 | -100 | -0.1% | 4,720 |
| 2017/08/15 | 149,300 | 149,600 | 148,200 | 149,100 | +100 | +0.1% | 4,984 |
| 2017/08/14 | 150,000 | 150,500 | 148,000 | 149,000 | -2,100 | -1.4% | 10,591 |
| 2017/08/10 | 151,400 | 151,900 | 150,400 | 151,100 | -600 | -0.4% | 9,666 |
| 2017/08/09 | 150,800 | 151,900 | 149,600 | 151,700 | -100 | -0.1% | 8,316 |
| 2017/08/08 | 151,100 | 152,200 | 149,600 | 151,800 | +1,800 | +1.2% | 8,571 |
| 2017/08/07 | 151,700 | 152,300 | 150,000 | 150,000 | -2,100 | -1.4% | 8,001 |
| 2017/08/04 | 153,800 | 153,900 | 152,000 | 152,100 | -1,700 | -1.1% | 8,489 |
| 2017/08/03 | 153,200 | 154,500 | 152,700 | 153,800 | ±0 | ±0% | 6,278 |
| 2017/08/02 | 156,200 | 156,400 | 153,200 | 153,800 | -1,500 | -1% | 6,482 |
| 2017/08/01 | 155,900 | 156,500 | 155,000 | 155,300 | -1,000 | -0.6% | 5,671 |
| 2017/07/31 | 157,000 | 157,300 | 155,300 | 156,300 | -300 | -0.2% | 11,642 |
| 2017/07/28 | 153,400 | 156,900 | 153,200 | 156,600 | +4,100 | +2.7% | 10,970 |
| 2017/07/27 | 153,000 | 154,500 | 152,200 | 152,500 | -300 | -0.2% | 8,478 |
| 2017/07/26 | 151,500 | 152,800 | 151,100 | 152,800 | +1,000 | +0.7% | 7,568 |
| 2017/07/25 | 149,800 | 151,800 | 149,800 | 151,800 | +2,000 | +1.3% | 8,419 |
| 2017/07/24 | 150,700 | 152,000 | 149,600 | 149,800 | -1,700 | -1.1% | 5,113 |
| 2017/07/21 | 151,900 | 152,900 | 151,300 | 151,500 | -1,100 | -0.7% | 5,933 |
| 2017/07/20 | 151,500 | 153,500 | 150,900 | 152,600 | +2,600 | +1.7% | 8,945 |
| 2017/07/19 | 148,000 | 151,200 | 147,800 | 150,000 | +1,700 | +1.1% | 8,258 |
| 2017/07/18 | 148,000 | 148,800 | 148,000 | 148,300 | +200 | +0.1% | 5,241 |
| 2017/07/14 | 150,200 | 151,100 | 148,100 | 148,100 | -3,200 | -2.1% | 12,227 |
| 2017/07/13 | 148,500 | 151,300 | 148,500 | 151,300 | +3,500 | +2.4% | 14,166 |
| 2017/07/12 | 150,100 | 151,000 | 147,800 | 147,800 | -2,300 | -1.5% | 10,112 |
1751～
1800
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
