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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/25 | 175,900 | 176,300 | 173,900 | 174,800 | -200 | -0.1% | 6,799 |
| 2017/01/24 | 175,000 | 176,500 | 174,300 | 175,000 | -400 | -0.2% | 7,489 |
| 2017/01/23 | 175,600 | 176,000 | 174,000 | 175,400 | -600 | -0.3% | 6,429 |
| 2017/01/20 | 173,600 | 176,200 | 172,900 | 176,000 | +2,100 | +1.2% | 6,891 |
| 2017/01/19 | 175,700 | 176,400 | 173,900 | 173,900 | -1,200 | -0.7% | 6,007 |
| 2017/01/18 | 174,100 | 175,800 | 173,700 | 175,100 | +2,100 | +1.2% | 6,974 |
| 2017/01/17 | 175,000 | 175,200 | 172,900 | 173,000 | -1,500 | -0.9% | 5,288 |
| 2017/01/16 | 175,000 | 175,700 | 173,200 | 174,500 | -1,300 | -0.7% | 6,314 |
| 2017/01/13 | 175,500 | 176,300 | 173,700 | 175,800 | +1,400 | +0.8% | 10,286 |
| 2017/01/12 | 175,500 | 176,000 | 173,600 | 174,400 | -1,900 | -1.1% | 11,281 |
| 2017/01/11 | 176,000 | 177,300 | 175,100 | 176,300 | -100 | -0.1% | 9,766 |
| 2017/01/10 | 178,400 | 178,500 | 176,100 | 176,400 | -1,600 | -0.9% | 13,769 |
| 2017/01/06 | 177,300 | 178,400 | 176,500 | 178,000 | +200 | +0.1% | 10,893 |
| 2017/01/05 | 176,900 | 178,100 | 176,700 | 177,800 | +700 | +0.4% | 8,419 |
| 2017/01/04 | 175,900 | 177,400 | 174,400 | 177,100 | +300 | +0.2% | 7,187 |
| 2016/12/30 | 175,300 | 178,300 | 173,900 | 176,800 | +1,400 | +0.8% | 11,580 |
| 2016/12/29 | 174,400 | 175,400 | 174,000 | 175,400 | +1,000 | +0.6% | 7,627 |
| 2016/12/28 | 171,400 | 174,900 | 171,400 | 174,400 | +1,500 | +0.9% | 8,207 |
| 2016/12/27 | 172,400 | 173,000 | 171,300 | 172,900 | -500 | -0.3% | 6,445 |
| 2016/12/26 | 171,500 | 174,700 | 171,000 | 173,400 | +100 | +0.1% | 5,632 |
| 2016/12/22 | 172,800 | 174,000 | 171,200 | 173,300 | -300 | -0.2% | 7,336 |
| 2016/12/21 | 174,600 | 174,900 | 172,700 | 173,600 | -1,300 | -0.7% | 6,400 |
| 2016/12/20 | 174,000 | 175,400 | 173,200 | 174,900 | +1,400 | +0.8% | 7,558 |
| 2016/12/19 | 173,000 | 174,400 | 172,300 | 173,500 | +400 | +0.2% | 9,638 |
| 2016/12/16 | 172,700 | 173,300 | 171,600 | 173,100 | +800 | +0.5% | 9,816 |
| 2016/12/15 | 172,600 | 173,200 | 171,400 | 172,300 | -300 | -0.2% | 6,924 |
| 2016/12/14 | 171,800 | 172,600 | 170,600 | 172,600 | +800 | +0.5% | 7,077 |
| 2016/12/13 | 169,300 | 172,000 | 169,300 | 171,800 | +1,700 | +1% | 7,075 |
| 2016/12/12 | 172,000 | 173,000 | 170,100 | 170,100 | -1,200 | -0.7% | 8,761 |
| 2016/12/09 | 173,000 | 173,000 | 170,300 | 171,300 | -1,100 | -0.6% | 9,242 |
| 2016/12/08 | 170,800 | 172,500 | 170,000 | 172,400 | +2,000 | +1.2% | 9,268 |
| 2016/12/07 | 170,900 | 170,900 | 168,400 | 170,400 | +400 | +0.2% | 8,609 |
| 2016/12/06 | 168,500 | 170,900 | 168,500 | 170,000 | -100 | -0.1% | 7,451 |
| 2016/12/05 | 168,000 | 171,000 | 168,000 | 170,100 | +1,400 | +0.8% | 8,566 |
| 2016/12/02 | 168,500 | 170,600 | 167,300 | 168,700 | +200 | +0.1% | 11,367 |
1901～
1950
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
