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 |
---|---|---|---|---|---|---|---|
2016/03/30 | 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 |
2016/02/05 | 156,000 | 157,200 | 153,200 | 156,500 | +500 | +0.3% | 21,124 |
2016/02/04 | 154,000 | 158,700 | 153,600 | 156,000 | +600 | +0.4% | 25,944 |
2016/02/03 | 153,100 | 155,400 | 149,500 | 155,400 | +1,200 | +0.8% | 19,512 |
2016/02/02 | 153,500 | 154,400 | 152,000 | 154,200 | -400 | -0.3% | 14,079 |
2016/02/01 | 153,500 | 161,500 | 152,900 | 154,600 | +6,600 | +4.5% | 36,134 |
2016/01/29 | 138,700 | 148,000 | 138,000 | 148,000 | +10,300 | +7.5% | 25,366 |
2016/01/28 | 140,200 | 141,800 | 137,700 | 137,700 | -5,400 | -3.8% | 13,215 |
2016/01/27 | 142,500 | 143,800 | 141,100 | 143,100 | +2,400 | +1.7% | 9,157 |
2016/01/26 | 137,000 | 141,000 | 136,400 | 140,700 | +4,000 | +2.9% | 8,722 |
2016/01/25 | 136,100 | 138,900 | 135,700 | 136,700 | ±0 | ±0% | 7,887 |
2016/01/22 | 135,200 | 138,000 | 135,200 | 136,700 | +2,300 | +1.7% | 7,691 |
2016/01/21 | 135,900 | 137,100 | 132,800 | 134,400 | -1,300 | -1% | 11,622 |
2016/01/20 | 141,800 | 144,500 | 134,200 | 135,700 | -4,800 | -3.4% | 13,562 |
2016/01/19 | 139,100 | 140,500 | 138,000 | 140,500 | +1,300 | +0.9% | 7,921 |
2101~
2150
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