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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/06/14 | 165,100 | 167,700 | 164,200 | 164,700 | -2,800 | -1.7% | 15,237 |
| 2016/06/13 | 166,200 | 167,700 | 166,200 | 167,500 | -500 | -0.3% | 4,615 |
| 2016/06/10 | 169,900 | 169,900 | 167,800 | 168,000 | -1,900 | -1.1% | 8,101 |
| 2016/06/09 | 170,800 | 171,200 | 167,600 | 169,900 | -1,700 | -1% | 13,559 |
| 2016/06/08 | 172,200 | 173,000 | 170,700 | 171,600 | -1,900 | -1.1% | 5,736 |
| 2016/06/07 | 172,200 | 173,800 | 171,800 | 173,500 | +1,000 | +0.6% | 15,196 |
| 2016/06/06 | 171,300 | 172,900 | 169,700 | 172,500 | -1,200 | -0.7% | 9,570 |
| 2016/06/03 | 172,000 | 174,400 | 171,200 | 173,700 | +1,600 | +0.9% | 10,772 |
| 2016/06/02 | 174,500 | 174,600 | 171,500 | 172,100 | -3,100 | -1.8% | 7,667 |
| 2016/06/01 | 173,300 | 176,200 | 171,500 | 175,200 | +200 | +0.1% | 11,907 |
| 2016/05/31 | 171,000 | 175,000 | 169,200 | 175,000 | +3,500 | +2% | 21,435 |
| 2016/05/30 | 171,400 | 172,000 | 169,700 | 171,500 | -900 | -0.5% | 10,254 |
| 2016/05/27 | 168,800 | 172,700 | 167,100 | 172,400 | +5,600 | +3.4% | 16,556 |
| 2016/05/26 | 165,700 | 167,000 | 163,000 | 166,800 | -200 | -0.1% | 7,805 |
| 2016/05/25 | 167,000 | 167,000 | 164,400 | 167,000 | -400 | -0.2% | 5,329 |
| 2016/05/24 | 163,700 | 167,900 | 163,600 | 167,400 | +4,200 | +2.6% | 8,039 |
| 2016/05/23 | 163,700 | 163,700 | 162,100 | 163,200 | -500 | -0.3% | 6,187 |
| 2016/05/20 | 163,700 | 164,100 | 162,000 | 163,700 | ±0 | ±0% | 12,536 |
| 2016/05/19 | 164,000 | 166,500 | 162,800 | 163,700 | -300 | -0.2% | 8,276 |
| 2016/05/18 | 165,500 | 166,700 | 163,100 | 164,000 | -2,600 | -1.6% | 9,266 |
| 2016/05/17 | 165,900 | 166,800 | 164,500 | 166,600 | +100 | +0.1% | 6,591 |
| 2016/05/16 | 167,600 | 168,600 | 165,000 | 166,500 | -1,100 | -0.7% | 7,064 |
| 2016/05/13 | 168,900 | 170,000 | 167,600 | 167,600 | -2,400 | -1.4% | 6,610 |
| 2016/05/12 | 167,600 | 170,000 | 167,000 | 170,000 | +1,800 | +1.1% | 7,421 |
| 2016/05/11 | 169,900 | 170,900 | 166,900 | 168,200 | -2,400 | -1.4% | 7,047 |
| 2016/05/10 | 165,700 | 170,600 | 165,700 | 170,600 | +4,100 | +2.5% | 9,566 |
| 2016/05/09 | 164,000 | 167,600 | 163,700 | 166,500 | +1,900 | +1.2% | 5,191 |
| 2016/05/06 | 168,000 | 169,000 | 163,700 | 164,600 | -1,900 | -1.1% | 7,421 |
| 2016/05/02 | 161,400 | 169,900 | 160,400 | 166,500 | -3,400 | -2% | 13,872 |
| 2016/04/28 | 170,000 | 170,900 | 166,800 | 169,900 | -400 | -0.2% | 11,702 |
| 2016/04/27 | 169,900 | 170,900 | 166,500 | 170,300 | -500 | -0.3% | 9,758 |
| 2016/04/26 | 169,800 | 172,000 | 167,500 | 170,800 | +1,700 | +1% | 12,420 |
| 2016/04/25 | 168,000 | 170,000 | 165,400 | 169,100 | +3,100 | +1.9% | 11,479 |
| 2016/04/22 | 162,100 | 168,400 | 162,100 | 166,000 | +2,600 | +1.6% | 11,702 |
| 2016/04/21 | 162,400 | 165,400 | 161,800 | 163,400 | +800 | +0.5% | 8,644 |
| 2016/04/20 | 165,700 | 168,700 | 162,400 | 162,600 | -2,200 | -1.3% | 10,974 |
2051～
2100
件表示中 / 2234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
