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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 162,500 | 162,800 | 161,500 | 161,800 | -200 | -0.1% | 5,120 |
| 2017/06/19 | 162,700 | 163,000 | 161,200 | 162,000 | -1,700 | -1% | 5,554 |
| 2017/06/16 | 163,600 | 164,300 | 162,300 | 163,700 | -200 | -0.1% | 14,450 |
| 2017/06/15 | 161,200 | 163,900 | 161,100 | 163,900 | +3,100 | +1.9% | 10,404 |
| 2017/06/14 | 160,700 | 161,000 | 160,300 | 160,800 | -100 | -0.1% | 6,728 |
| 2017/06/13 | 161,800 | 162,000 | 160,600 | 160,900 | -700 | -0.4% | 5,434 |
| 2017/06/12 | 161,700 | 162,200 | 160,700 | 161,600 | +900 | +0.6% | 7,305 |
| 2017/06/09 | 162,200 | 162,500 | 160,200 | 160,700 | -2,100 | -1.3% | 13,770 |
| 2017/06/08 | 165,500 | 165,800 | 161,000 | 162,800 | -2,800 | -1.7% | 11,624 |
| 2017/06/07 | 164,700 | 166,500 | 164,500 | 165,600 | -200 | -0.1% | 9,935 |
| 2017/06/06 | 165,000 | 166,500 | 164,100 | 165,800 | +500 | +0.3% | 6,520 |
| 2017/06/05 | 166,500 | 166,600 | 165,200 | 165,300 | -1,000 | -0.6% | 7,034 |
| 2017/06/02 | 165,900 | 167,900 | 165,000 | 166,300 | +400 | +0.2% | 9,934 |
| 2017/06/01 | 165,600 | 165,900 | 164,600 | 165,900 | -700 | -0.4% | 8,122 |
| 2017/05/31 | 163,900 | 166,600 | 163,500 | 166,600 | +3,300 | +2% | 38,145 |
| 2017/05/30 | 164,000 | 164,200 | 162,300 | 163,300 | -700 | -0.4% | 10,031 |
| 2017/05/29 | 162,800 | 164,000 | 162,100 | 164,000 | +1,200 | +0.7% | 6,292 |
| 2017/05/26 | 163,400 | 164,200 | 162,800 | 162,800 | -1,200 | -0.7% | 6,020 |
| 2017/05/25 | 164,200 | 164,300 | 163,100 | 164,000 | +800 | +0.5% | 6,210 |
| 2017/05/24 | 163,000 | 163,500 | 162,300 | 163,200 | +200 | +0.1% | 8,803 |
| 2017/05/23 | 165,700 | 165,900 | 163,000 | 163,000 | -2,700 | -1.6% | 8,556 |
| 2017/05/22 | 163,900 | 167,600 | 163,900 | 165,700 | -300 | -0.2% | 12,286 |
| 2017/05/19 | 168,400 | 169,000 | 165,400 | 166,000 | -3,000 | -1.8% | 7,716 |
| 2017/05/18 | 165,000 | 169,000 | 164,500 | 169,000 | +3,800 | +2.3% | 11,383 |
| 2017/05/17 | 164,900 | 166,700 | 164,700 | 165,200 | +1,600 | +1% | 11,164 |
| 2017/05/16 | 165,000 | 165,900 | 163,200 | 163,600 | -2,800 | -1.7% | 12,280 |
| 2017/05/15 | 168,400 | 170,300 | 165,800 | 166,400 | +2,000 | +1.2% | 14,111 |
| 2017/05/12 | 164,700 | 167,400 | 164,200 | 164,400 | -300 | -0.2% | 8,407 |
| 2017/05/11 | 165,100 | 167,700 | 164,200 | 164,700 | +1,200 | +0.7% | 12,282 |
| 2017/05/10 | 162,800 | 164,400 | 162,400 | 163,500 | +100 | +0.1% | 10,795 |
| 2017/05/09 | 163,100 | 165,300 | 163,100 | 163,400 | -1,000 | -0.6% | 10,724 |
| 2017/05/08 | 162,800 | 164,800 | 162,800 | 164,400 | -300 | -0.2% | 11,301 |
| 2017/05/02 | 162,200 | 164,700 | 161,900 | 164,700 | +3,200 | +2% | 8,534 |
| 2017/05/01 | 160,800 | 162,400 | 160,800 | 161,500 | +800 | +0.5% | 5,750 |
| 2017/04/28 | 163,300 | 163,800 | 160,700 | 160,700 | -3,700 | -2.3% | 12,765 |
| 2017/04/27 | 163,900 | 164,700 | 163,000 | 164,400 | +900 | +0.6% | 10,652 |
| 2017/04/26 | 162,400 | 164,200 | 162,200 | 163,500 | -400 | -0.2% | 10,660 |
| 2017/04/25 | 164,100 | 164,700 | 162,700 | 163,900 | -200 | -0.1% | 8,591 |
| 2017/04/24 | 165,400 | 166,500 | 163,100 | 164,100 | +100 | +0.1% | 13,910 |
| 2017/04/21 | 167,000 | 167,800 | 164,000 | 164,000 | -3,400 | -2% | 10,493 |
| 2017/04/20 | 166,800 | 168,200 | 166,700 | 167,400 | +300 | +0.2% | 6,777 |
| 2017/04/19 | 169,000 | 169,400 | 166,900 | 167,100 | -1,900 | -1.1% | 6,416 |
| 2017/04/18 | 169,500 | 169,500 | 166,800 | 169,000 | +500 | +0.3% | 7,886 |
| 2017/04/17 | 166,200 | 168,700 | 166,200 | 168,500 | +2,700 | +1.6% | 8,894 |
| 2017/04/14 | 166,300 | 167,700 | 165,800 | 165,800 | -2,300 | -1.4% | 7,938 |
| 2017/04/13 | 168,200 | 169,800 | 166,900 | 168,100 | -200 | -0.1% | 8,709 |
| 2017/04/12 | 170,600 | 171,100 | 168,300 | 168,300 | -2,800 | -1.6% | 13,662 |
| 2017/04/11 | 169,000 | 171,300 | 168,900 | 171,100 | +1,600 | +0.9% | 8,991 |
| 2017/04/10 | 171,400 | 171,400 | 168,100 | 169,500 | -1,900 | -1.1% | 8,663 |
| 2017/04/07 | 170,700 | 172,300 | 169,500 | 171,400 | -400 | -0.2% | 6,834 |
1801～
1850
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
