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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 170,400 | 171,800 | 169,800 | 171,800 | +800 | +0.5% | 11,314 |
| 2017/04/05 | 171,000 | 171,900 | 169,600 | 171,000 | +700 | +0.4% | 6,522 |
| 2017/04/04 | 170,600 | 171,700 | 168,700 | 170,300 | +200 | +0.1% | 9,537 |
| 2017/04/03 | 172,600 | 172,600 | 168,900 | 170,100 | -2,700 | -1.6% | 9,644 |
| 2017/03/31 | 172,300 | 172,900 | 171,300 | 172,800 | +300 | +0.2% | 10,406 |
| 2017/03/30 | 173,000 | 173,200 | 170,600 | 172,500 | -300 | -0.2% | 11,362 |
| 2017/03/29 | 170,500 | 172,800 | 169,600 | 172,800 | +3,100 | +1.8% | 9,485 |
| 2017/03/28 | 170,000 | 171,400 | 169,300 | 169,700 | -1,200 | -0.7% | 6,703 |
| 2017/03/27 | 171,100 | 171,400 | 168,700 | 170,900 | -100 | -0.1% | 9,155 |
| 2017/03/24 | 170,000 | 171,600 | 167,700 | 171,000 | +900 | +0.5% | 15,336 |
| 2017/03/23 | 169,700 | 170,400 | 168,600 | 170,100 | ±0 | ±0% | 8,646 |
| 2017/03/22 | 169,900 | 170,900 | 169,200 | 170,100 | +1,700 | +1% | 12,287 |
| 2017/03/21 | 166,600 | 169,200 | 166,600 | 168,400 | +2,900 | +1.8% | 8,911 |
| 2017/03/17 | 168,000 | 170,900 | 165,500 | 165,500 | -4,900 | -2.9% | 42,863 |
| 2017/03/16 | 168,100 | 170,800 | 168,000 | 170,400 | +1,800 | +1.1% | 12,816 |
| 2017/03/15 | 166,900 | 168,600 | 166,100 | 168,600 | +1,300 | +0.8% | 13,263 |
| 2017/03/14 | 167,300 | 167,400 | 166,100 | 167,300 | -300 | -0.2% | 11,727 |
| 2017/03/13 | 163,000 | 167,600 | 163,000 | 167,600 | +4,900 | +3% | 17,345 |
| 2017/03/10 | 163,000 | 164,500 | 162,700 | 162,700 | -2,600 | -1.6% | 8,985 |
| 2017/03/09 | 162,400 | 165,300 | 161,600 | 165,300 | +2,800 | +1.7% | 10,897 |
| 2017/03/08 | 164,100 | 164,400 | 162,500 | 162,500 | -2,500 | -1.5% | 9,095 |
| 2017/03/07 | 165,200 | 166,800 | 164,400 | 165,000 | +100 | +0.1% | 9,371 |
| 2017/03/06 | 165,200 | 165,500 | 164,400 | 164,900 | -600 | -0.4% | 5,713 |
| 2017/03/03 | 165,000 | 165,600 | 163,900 | 165,500 | -500 | -0.3% | 10,533 |
| 2017/03/02 | 167,000 | 168,000 | 165,000 | 166,000 | -1,600 | -1% | 11,645 |
| 2017/03/01 | 168,200 | 168,900 | 167,200 | 167,600 | -700 | -0.4% | 7,503 |
| 2017/02/28 | 167,900 | 169,600 | 167,600 | 168,300 | -600 | -0.4% | 11,391 |
| 2017/02/27 | 168,000 | 169,600 | 167,300 | 168,900 | +600 | +0.4% | 9,804 |
| 2017/02/24 | 165,000 | 168,300 | 164,800 | 168,300 | +1,000 | +0.6% | 10,840 |
| 2017/02/23 | 166,500 | 167,500 | 166,500 | 167,300 | -100 | -0.1% | 13,223 |
| 2017/02/22 | 167,000 | 167,400 | 166,200 | 167,400 | +700 | +0.4% | 12,799 |
| 2017/02/21 | 166,200 | 166,900 | 166,000 | 166,700 | -400 | -0.2% | 6,999 |
| 2017/02/20 | 165,500 | 167,100 | 165,500 | 167,100 | +1,100 | +0.7% | 8,599 |
| 2017/02/17 | 166,600 | 167,300 | 165,700 | 166,000 | -1,200 | -0.7% | 8,170 |
| 2017/02/16 | 168,700 | 168,700 | 166,900 | 167,200 | -1,400 | -0.8% | 7,690 |
| 2017/02/15 | 168,200 | 168,600 | 166,800 | 168,600 | +2,600 | +1.6% | 8,512 |
| 2017/02/14 | 166,900 | 167,500 | 165,800 | 166,000 | -1,000 | -0.6% | 7,652 |
| 2017/02/13 | 168,700 | 169,400 | 167,000 | 167,000 | -2,500 | -1.5% | 10,232 |
| 2017/02/10 | 169,500 | 170,200 | 168,300 | 169,500 | +900 | +0.5% | 10,326 |
| 2017/02/09 | 169,800 | 171,000 | 168,600 | 168,600 | -1,400 | -0.8% | 10,686 |
| 2017/02/08 | 171,200 | 172,000 | 170,000 | 170,000 | -1,900 | -1.1% | 11,353 |
| 2017/02/07 | 173,100 | 173,400 | 170,700 | 171,900 | -2,200 | -1.3% | 12,580 |
| 2017/02/06 | 173,800 | 174,900 | 172,700 | 174,100 | -100 | -0.1% | 9,834 |
| 2017/02/03 | 174,500 | 175,500 | 172,100 | 174,200 | -200 | -0.1% | 9,249 |
| 2017/02/02 | 175,800 | 176,100 | 173,800 | 174,400 | -900 | -0.5% | 9,039 |
| 2017/02/01 | 175,500 | 176,100 | 174,700 | 175,300 | -600 | -0.3% | 6,343 |
| 2017/01/31 | 176,500 | 178,000 | 175,900 | 175,900 | -500 | -0.3% | 7,384 |
| 2017/01/30 | 176,500 | 177,200 | 175,600 | 176,400 | -700 | -0.4% | 7,095 |
| 2017/01/27 | 174,700 | 177,200 | 174,700 | 177,100 | +1,800 | +1% | 5,098 |
| 2017/01/26 | 175,000 | 175,800 | 173,800 | 175,300 | +500 | +0.3% | 6,876 |
1851～
1900
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
