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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 161,500 | 162,700 | 160,800 | 162,300 | +1,200 | +0.7% | 11,130 |
| 2024/01/29 | 160,900 | 161,700 | 160,400 | 161,100 | +200 | +0.1% | 7,429 |
| 2024/01/26 | 161,000 | 161,400 | 160,400 | 160,900 | +900 | +0.6% | 6,597 |
| 2024/01/25 | 160,600 | 161,000 | 159,800 | 160,000 | -1,800 | -1.1% | 7,259 |
| 2024/01/24 | 163,700 | 163,800 | 161,800 | 161,800 | -1,400 | -0.9% | 6,204 |
| 2024/01/23 | 164,500 | 164,600 | 162,900 | 163,200 | -1,100 | -0.7% | 8,045 |
| 2024/01/22 | 161,200 | 164,400 | 161,200 | 164,300 | +3,300 | +2% | 7,776 |
| 2024/01/19 | 161,000 | 161,400 | 160,300 | 161,000 | +1,600 | +1% | 6,121 |
| 2024/01/18 | 160,800 | 160,900 | 158,300 | 159,400 | -1,500 | -0.9% | 10,828 |
| 2024/01/17 | 161,800 | 162,200 | 160,700 | 160,900 | -1,000 | -0.6% | 9,356 |
| 2024/01/16 | 164,700 | 164,700 | 161,700 | 161,900 | -2,500 | -1.5% | 6,510 |
| 2024/01/15 | 162,600 | 164,700 | 162,300 | 164,400 | +1,600 | +1% | 8,380 |
| 2024/01/12 | 162,200 | 162,900 | 161,300 | 162,800 | +600 | +0.4% | 10,324 |
| 2024/01/11 | 162,700 | 163,300 | 162,200 | 162,200 | -400 | -0.2% | 8,983 |
| 2024/01/10 | 162,800 | 164,100 | 162,600 | 162,600 | -800 | -0.5% | 8,846 |
| 2024/01/09 | 165,000 | 165,100 | 162,300 | 163,400 | -2,300 | -1.4% | 9,610 |
| 2024/01/05 | 164,600 | 166,400 | 163,400 | 165,700 | +2,700 | +1.7% | 10,704 |
| 2024/01/04 | 166,400 | 166,400 | 162,800 | 163,000 | -2,000 | -1.2% | 5,877 |
| 2023/12/29 | 163,600 | 165,400 | 163,600 | 165,000 | +1,500 | +0.9% | 5,842 |
| 2023/12/28 | 162,800 | 164,000 | 162,000 | 163,500 | +1,700 | +1.1% | 6,443 |
| 2023/12/27 | 160,800 | 161,800 | 160,400 | 161,800 | +2,000 | +1.3% | 8,421 |
| 2023/12/26 | 160,100 | 160,400 | 159,400 | 159,800 | -400 | -0.2% | 5,827 |
| 2023/12/25 | 160,700 | 161,200 | 159,800 | 160,200 | -1,400 | -0.9% | 4,852 |
| 2023/12/22 | 161,800 | 162,700 | 160,700 | 161,600 | -100 | -0.1% | 7,284 |
| 2023/12/21 | 162,000 | 163,000 | 161,500 | 161,700 | -1,200 | -0.7% | 5,208 |
| 2023/12/20 | 163,000 | 163,800 | 161,800 | 162,900 | -1,000 | -0.6% | 8,909 |
| 2023/12/19 | 165,000 | 165,100 | 163,100 | 163,900 | -1,100 | -0.7% | 8,121 |
| 2023/12/18 | 165,500 | 166,000 | 164,500 | 165,000 | -1,200 | -0.7% | 6,459 |
| 2023/12/15 | 165,500 | 166,700 | 165,500 | 166,200 | -200 | -0.1% | 14,092 |
| 2023/12/14 | 167,400 | 167,400 | 165,900 | 166,400 | -1,100 | -0.7% | 5,688 |
| 2023/12/13 | 167,200 | 167,500 | 166,100 | 167,500 | +400 | +0.2% | 7,009 |
| 2023/12/12 | 168,000 | 168,100 | 165,700 | 167,100 | +600 | +0.4% | 8,608 |
| 2023/12/11 | 165,700 | 166,900 | 164,700 | 166,500 | +1,800 | +1.1% | 4,381 |
| 2023/12/08 | 165,200 | 165,400 | 164,000 | 164,700 | -900 | -0.5% | 12,915 |
| 2023/12/07 | 166,600 | 166,800 | 165,300 | 165,600 | -1,400 | -0.8% | 9,511 |
| 2023/12/06 | 165,800 | 167,000 | 165,400 | 167,000 | +1,900 | +1.2% | 8,648 |
| 2023/12/05 | 165,100 | 165,100 | 163,900 | 165,100 | +700 | +0.4% | 6,089 |
| 2023/12/04 | 165,500 | 165,800 | 163,100 | 164,400 | -2,400 | -1.4% | 12,580 |
| 2023/12/01 | 169,800 | 169,800 | 166,700 | 166,800 | -3,000 | -1.8% | 11,582 |
| 2023/11/30 | 168,300 | 169,800 | 166,500 | 169,800 | +1,500 | +0.9% | 22,955 |
| 2023/11/29 | 168,300 | 169,000 | 167,500 | 168,300 | -600 | -0.4% | 6,690 |
| 2023/11/28 | 169,600 | 169,600 | 168,300 | 168,900 | -100 | -0.1% | 6,497 |
| 2023/11/27 | 168,700 | 169,500 | 168,200 | 169,000 | -300 | -0.2% | 5,418 |
| 2023/11/24 | 169,500 | 170,000 | 169,000 | 169,300 | -300 | -0.2% | 5,273 |
| 2023/11/22 | 169,600 | 169,800 | 168,400 | 169,600 | +100 | +0.1% | 7,755 |
| 2023/11/21 | 171,600 | 171,600 | 169,000 | 169,500 | -1,400 | -0.8% | 9,614 |
| 2023/11/20 | 170,300 | 170,900 | 169,500 | 170,900 | +800 | +0.5% | 11,916 |
| 2023/11/17 | 170,500 | 170,500 | 168,600 | 170,100 | -400 | -0.2% | 7,992 |
| 2023/11/16 | 170,900 | 170,900 | 169,300 | 170,500 | +100 | +0.1% | 7,613 |
| 2023/11/15 | 169,900 | 170,900 | 169,400 | 170,400 | +1,400 | +0.8% | 7,594 |
201～
250
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
