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 |
---|---|---|---|---|---|---|---|
2016/08/25 | 170,100 | 171,100 | 168,800 | 170,000 | -200 | -0.1% | 11,381 |
2016/08/24 | 170,300 | 171,100 | 168,600 | 170,200 | -500 | -0.3% | 11,155 |
2016/08/23 | 170,200 | 171,800 | 169,600 | 170,700 | +500 | +0.3% | 10,326 |
2016/08/22 | 168,300 | 170,200 | 165,900 | 170,200 | +900 | +0.5% | 7,615 |
2016/08/19 | 171,300 | 171,300 | 168,100 | 169,300 | -1,900 | -1.1% | 10,866 |
2016/08/18 | 169,000 | 171,200 | 168,200 | 171,200 | +700 | +0.4% | 11,160 |
2016/08/17 | 169,900 | 171,600 | 169,500 | 170,500 | +600 | +0.4% | 10,374 |
2016/08/16 | 173,600 | 174,000 | 169,400 | 169,900 | -4,900 | -2.8% | 12,458 |
2016/08/15 | 173,800 | 174,900 | 172,000 | 174,800 | +500 | +0.3% | 9,188 |
2016/08/12 | 172,300 | 174,800 | 171,000 | 174,300 | +4,000 | +2.3% | 12,540 |
2016/08/10 | 168,800 | 171,500 | 167,700 | 170,300 | -100 | -0.1% | 15,961 |
2016/08/09 | 170,000 | 171,700 | 168,100 | 170,400 | -600 | -0.4% | 15,403 |
2016/08/08 | 167,700 | 171,000 | 167,000 | 171,000 | +3,300 | +2% | 10,695 |
2016/08/05 | 165,000 | 167,700 | 165,000 | 167,700 | +500 | +0.3% | 11,646 |
2016/08/04 | 165,700 | 167,200 | 164,300 | 167,200 | +100 | +0.1% | 11,563 |
2016/08/03 | 166,000 | 167,900 | 164,700 | 167,100 | +200 | +0.1% | 15,558 |
2016/08/02 | 167,300 | 168,000 | 164,600 | 166,900 | -400 | -0.2% | 14,594 |
2016/08/01 | 167,700 | 170,200 | 165,700 | 167,300 | -2,400 | -1.4% | 17,996 |
2016/07/29 | 171,500 | 172,800 | 167,600 | 169,700 | -1,200 | -0.7% | 15,123 |
2016/07/28 | 169,000 | 170,900 | 167,000 | 170,900 | +4,400 | +2.6% | 12,052 |
2016/07/27 | 167,500 | 167,500 | 165,600 | 166,500 | -1,200 | -0.7% | 8,570 |
2016/07/26 | 167,400 | 168,700 | 165,300 | 167,700 | -200 | -0.1% | 9,998 |
2016/07/25 | 167,600 | 167,900 | 165,700 | 167,900 | +300 | +0.2% | 9,133 |
2016/07/22 | 169,400 | 169,900 | 166,100 | 167,600 | -2,000 | -1.2% | 13,493 |
2016/07/21 | 171,000 | 171,900 | 168,300 | 169,600 | -2,500 | -1.5% | 8,549 |
2016/07/20 | 171,900 | 172,700 | 170,900 | 172,100 | +1,100 | +0.6% | 8,866 |
2016/07/19 | 169,500 | 171,000 | 168,500 | 171,000 | +1,500 | +0.9% | 6,825 |
2016/07/15 | 170,000 | 172,900 | 168,400 | 169,500 | -2,400 | -1.4% | 8,418 |
2016/07/14 | 172,000 | 172,200 | 170,200 | 171,900 | -300 | -0.2% | 8,642 |
2016/07/13 | 172,500 | 172,500 | 170,500 | 172,200 | +100 | +0.1% | 9,621 |
2016/07/12 | 171,000 | 172,300 | 166,600 | 172,100 | +3,200 | +1.9% | 8,197 |
2016/07/11 | 169,900 | 171,500 | 168,500 | 168,900 | -1,200 | -0.7% | 6,128 |
2016/07/08 | 172,000 | 172,100 | 169,800 | 170,100 | -900 | -0.5% | 11,049 |
2016/07/07 | 169,800 | 171,400 | 167,500 | 171,000 | +1,400 | +0.8% | 12,309 |
2016/07/06 | 170,300 | 170,800 | 168,000 | 169,600 | -1,100 | -0.6% | 15,637 |
2016/07/05 | 168,300 | 170,800 | 168,200 | 170,700 | +1,000 | +0.6% | 7,444 |
2016/07/04 | 165,400 | 169,700 | 162,700 | 169,700 | +4,100 | +2.5% | 9,507 |
2016/07/01 | 163,000 | 166,200 | 161,700 | 165,600 | +2,900 | +1.8% | 13,306 |
2016/06/30 | 158,600 | 164,900 | 157,500 | 162,700 | +4,900 | +3.1% | 15,338 |
2016/06/29 | 152,000 | 159,500 | 152,000 | 157,800 | +1,800 | +1.2% | 12,011 |
2016/06/28 | 152,600 | 158,700 | 152,000 | 156,000 | +3,600 | +2.4% | 17,651 |
2016/06/27 | 156,000 | 159,100 | 152,400 | 152,400 | -2,800 | -1.8% | 14,774 |
2016/06/24 | 161,400 | 165,200 | 151,000 | 155,200 | -8,400 | -5.1% | 17,300 |
2016/06/23 | 162,900 | 163,600 | 159,400 | 163,600 | +100 | +0.1% | 9,736 |
2016/06/22 | 167,900 | 167,900 | 163,500 | 163,500 | -3,800 | -2.3% | 5,937 |
2016/06/21 | 165,000 | 167,600 | 164,200 | 167,300 | +1,900 | +1.1% | 14,420 |
2016/06/20 | 165,400 | 168,200 | 164,100 | 165,400 | ±0 | ±0% | 11,209 |
2016/06/17 | 165,500 | 168,000 | 164,500 | 165,400 | -1,300 | -0.8% | 8,868 |
2016/06/16 | 169,700 | 169,700 | 166,300 | 166,700 | -1,500 | -0.9% | 9,855 |
2016/06/15 | 163,300 | 168,400 | 162,800 | 168,200 | +3,500 | +2.1% | 7,496 |
2001~
2050
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