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 |
---|---|---|---|---|---|---|---|
2016/04/19 | 166,900 | 167,000 | 163,800 | 164,800 | -1,600 | -1% | 5,250 |
2016/04/18 | 162,600 | 166,400 | 162,600 | 166,400 | +1,900 | +1.2% | 9,893 |
2016/04/15 | 167,800 | 168,100 | 163,100 | 164,500 | -3,600 | -2.1% | 5,787 |
2016/04/14 | 165,700 | 168,100 | 164,500 | 168,100 | +2,800 | +1.7% | 7,314 |
2016/04/13 | 164,800 | 166,200 | 162,500 | 165,300 | +500 | +0.3% | 5,368 |
2016/04/12 | 163,900 | 166,000 | 163,300 | 164,800 | +800 | +0.5% | 9,633 |
2016/04/11 | 163,500 | 164,700 | 161,200 | 164,000 | -700 | -0.4% | 7,141 |
2016/04/08 | 162,100 | 165,000 | 162,100 | 164,700 | ±0 | ±0% | 5,808 |
2016/04/07 | 165,500 | 166,700 | 163,000 | 164,700 | ±0 | ±0% | 8,567 |
2016/04/06 | 164,400 | 166,600 | 162,100 | 164,700 | +200 | +0.1% | 10,888 |
2016/04/05 | 164,000 | 165,500 | 161,100 | 164,500 | +400 | +0.2% | 6,722 |
2016/04/04 | 161,000 | 166,300 | 161,000 | 164,100 | +2,100 | +1.3% | 10,219 |
2016/04/01 | 165,500 | 168,400 | 161,000 | 162,000 | -6,000 | -3.6% | 18,432 |
2016/03/31 | 164,500 | 168,800 | 163,200 | 168,000 | +3,700 | +2.3% | 13,104 |
2016/03/30 | 163,100 | 166,600 | 160,700 | 164,300 | +3,000 | +1.9% | 13,321 |
2016/03/29 | 162,000 | 163,600 | 159,800 | 161,300 | +600 | +0.4% | 9,664 |
2016/03/28 | 164,000 | 164,000 | 158,500 | 160,700 | -3,300 | -2% | 8,675 |
2016/03/25 | 162,500 | 166,000 | 161,500 | 164,000 | +1,300 | +0.8% | 7,032 |
2016/03/24 | 169,000 | 169,200 | 162,300 | 162,700 | -4,800 | -2.9% | 9,334 |
2016/03/23 | 167,200 | 169,400 | 166,400 | 167,500 | +400 | +0.2% | 14,267 |
2016/03/22 | 159,900 | 167,400 | 158,600 | 167,100 | +8,600 | +5.4% | 19,240 |
2016/03/18 | 160,000 | 160,400 | 158,100 | 158,500 | -1,800 | -1.1% | 8,880 |
2016/03/17 | 159,500 | 160,500 | 158,000 | 160,300 | +800 | +0.5% | 9,096 |
2016/03/16 | 157,800 | 159,500 | 157,700 | 159,500 | +1,300 | +0.8% | 7,203 |
2016/03/15 | 156,700 | 158,900 | 156,400 | 158,200 | +3,000 | +1.9% | 15,057 |
2016/03/14 | 154,200 | 156,900 | 153,500 | 155,200 | -300 | -0.2% | 8,854 |
2016/03/11 | 153,000 | 155,700 | 151,600 | 155,500 | +1,600 | +1% | 11,634 |
2016/03/10 | 158,100 | 158,400 | 153,900 | 153,900 | -4,200 | -2.7% | 8,716 |
2016/03/09 | 155,700 | 158,800 | 155,700 | 158,100 | +2,400 | +1.5% | 13,058 |
2016/03/08 | 156,700 | 159,400 | 155,700 | 155,700 | -3,300 | -2.1% | 8,918 |
2016/03/07 | 153,800 | 159,000 | 153,500 | 159,000 | +2,500 | +1.6% | 12,645 |
2016/03/04 | 153,000 | 156,500 | 153,000 | 156,500 | +1,300 | +0.8% | 10,944 |
2016/03/03 | 156,900 | 158,100 | 154,100 | 155,200 | ±0 | ±0% | 10,970 |
2016/03/02 | 155,000 | 155,800 | 153,900 | 155,200 | +2,000 | +1.3% | 7,861 |
2016/03/01 | 152,600 | 154,600 | 149,500 | 153,200 | -3,400 | -2.2% | 10,028 |
2016/02/29 | 156,000 | 157,800 | 153,600 | 156,600 | -300 | -0.2% | 14,947 |
2016/02/26 | 154,500 | 157,400 | 154,500 | 156,900 | +1,400 | +0.9% | 13,365 |
2016/02/25 | 154,000 | 157,800 | 153,700 | 155,500 | -1,700 | -1.1% | 12,647 |
2016/02/24 | 152,900 | 157,200 | 151,600 | 157,200 | +4,300 | +2.8% | 12,331 |
2016/02/23 | 152,600 | 153,600 | 150,400 | 152,900 | ±0 | ±0% | 7,535 |
2016/02/22 | 148,700 | 154,300 | 148,700 | 152,900 | +200 | +0.1% | 11,077 |
2016/02/19 | 148,000 | 152,700 | 147,300 | 152,700 | +4,000 | +2.7% | 13,495 |
2016/02/18 | 154,400 | 154,400 | 147,600 | 148,700 | +400 | +0.3% | 13,266 |
2016/02/17 | 154,000 | 155,100 | 146,500 | 148,300 | -4,600 | -3% | 16,913 |
2016/02/16 | 150,000 | 155,600 | 147,800 | 152,900 | +5,700 | +3.9% | 18,237 |
2016/02/15 | 150,000 | 151,600 | 145,700 | 147,200 | +3,900 | +2.7% | 9,946 |
2016/02/12 | 144,100 | 147,100 | 139,400 | 143,300 | -6,700 | -4.5% | 22,301 |
2016/02/10 | 152,200 | 154,800 | 146,300 | 150,000 | -3,000 | -2% | 19,531 |
2016/02/09 | 156,900 | 156,900 | 151,800 | 153,000 | -4,700 | -3% | 17,493 |
2016/02/08 | 154,500 | 160,100 | 153,900 | 157,700 | +1,200 | +0.8% | 19,601 |
2101~
2150
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