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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 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 |
| 2016/01/18 | 139,600 | 141,400 | 138,000 | 139,200 | -2,300 | -1.6% | 7,349 |
| 2016/01/15 | 142,500 | 145,000 | 140,400 | 141,500 | -1,500 | -1% | 7,123 |
| 2016/01/14 | 140,500 | 143,900 | 140,500 | 143,000 | -300 | -0.2% | 7,183 |
| 2016/01/13 | 141,200 | 144,700 | 140,800 | 143,300 | +2,500 | +1.8% | 9,115 |
| 2016/01/12 | 141,600 | 143,400 | 139,900 | 140,800 | -2,200 | -1.5% | 12,684 |
| 2016/01/08 | 143,100 | 144,900 | 140,800 | 143,000 | -2,900 | -2% | 8,190 |
| 2016/01/07 | 145,100 | 145,900 | 143,400 | 145,900 | +600 | +0.4% | 5,952 |
| 2016/01/06 | 148,500 | 153,500 | 144,900 | 145,300 | -2,200 | -1.5% | 7,121 |
| 2016/01/05 | 147,600 | 147,600 | 144,700 | 147,500 | -500 | -0.3% | 8,714 |
| 2016/01/04 | 149,400 | 149,500 | 146,500 | 148,000 | -1,400 | -0.9% | 5,122 |
| 2015/12/30 | 150,400 | 150,400 | 148,600 | 149,400 | -900 | -0.6% | 4,873 |
| 2015/12/29 | 149,600 | 151,400 | 149,600 | 150,300 | ±0 | ±0% | 3,565 |
| 2015/12/28 | 149,900 | 150,700 | 148,200 | 150,300 | +1,100 | +0.7% | 2,966 |
| 2015/12/25 | 149,500 | 149,500 | 147,700 | 149,200 | -800 | -0.5% | 1,997 |
| 2015/12/24 | 149,400 | 150,600 | 148,200 | 150,000 | -600 | -0.4% | 7,913 |
| 2015/12/22 | 150,000 | 151,500 | 149,400 | 150,600 | +900 | +0.6% | 6,361 |
| 2015/12/21 | 149,000 | 150,300 | 148,100 | 149,700 | +600 | +0.4% | 12,098 |
| 2015/12/18 | 148,100 | 151,700 | 147,500 | 149,100 | +1,000 | +0.7% | 14,021 |
| 2015/12/17 | 149,100 | 149,900 | 148,100 | 148,100 | +100 | +0.1% | 9,362 |
| 2015/12/16 | 147,000 | 149,000 | 146,400 | 148,000 | +2,900 | +2% | 7,377 |
| 2015/12/15 | 148,900 | 149,000 | 145,100 | 145,100 | -3,900 | -2.6% | 8,524 |
| 2015/12/14 | 147,200 | 149,000 | 147,200 | 149,000 | +1,000 | +0.7% | 6,524 |
| 2015/12/11 | 152,500 | 152,500 | 147,700 | 148,000 | -1,900 | -1.3% | 10,831 |
| 2015/12/10 | 149,500 | 151,700 | 147,300 | 149,900 | -1,300 | -0.9% | 13,199 |
| 2015/12/09 | 149,500 | 151,800 | 149,500 | 151,200 | +300 | +0.2% | 9,812 |
| 2015/12/08 | 148,900 | 152,100 | 148,800 | 150,900 | +1,500 | +1% | 9,026 |
| 2015/12/07 | 150,200 | 150,700 | 148,800 | 149,400 | -800 | -0.5% | 6,549 |
| 2015/12/04 | 148,200 | 150,500 | 147,100 | 150,200 | +1,800 | +1.2% | 12,637 |
| 2015/12/03 | 148,500 | 149,500 | 145,700 | 148,400 | +1,300 | +0.9% | 15,210 |
| 2015/12/02 | 150,300 | 151,900 | 146,900 | 147,100 | -2,300 | -1.5% | 14,064 |
| 2015/12/01 | 151,000 | 151,100 | 146,800 | 149,400 | +900 | +0.6% | 15,220 |
| 2015/11/30 | 162,000 | 163,400 | 148,200 | 148,500 | -12,300 | -7.6% | 126,597 |
| 2015/11/27 | 161,500 | 162,800 | 158,900 | 160,800 | -800 | -0.5% | 14,571 |
| 2015/11/26 | 163,200 | 164,100 | 159,700 | 161,600 | -2,500 | -1.5% | 14,607 |
| 2015/11/25 | 162,500 | 165,000 | 161,500 | 164,100 | +1,600 | +1% | 17,329 |
| 2015/11/24 | 160,600 | 164,000 | 159,200 | 162,500 | +2,100 | +1.3% | 22,092 |
2151～
2200
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
