156,600
+1100 (+0.71%)
株価：2024/05/14 09:14
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 152,500 | 153,700 | 151,100 | 151,100 | -1,100 | -0.7% | 37,122 |
| 2024/02/26 | 152,000 | 154,100 | 151,900 | 152,200 | +1,500 | +1% | 14,559 |
| 2024/02/22 | 149,800 | 152,000 | 149,200 | 150,700 | -1,900 | -1.2% | 14,618 |
| 2024/02/21 | 149,900 | 152,700 | 149,600 | 152,600 | +3,200 | +2.1% | 15,669 |
| 2024/02/20 | 151,100 | 152,400 | 149,000 | 149,400 | -400 | -0.3% | 11,163 |
| 2024/02/19 | 150,600 | 151,100 | 148,700 | 149,800 | -300 | -0.2% | 10,765 |
| 2024/02/16 | 152,100 | 152,500 | 149,600 | 150,100 | -2,200 | -1.4% | 16,466 |
| 2024/02/15 | 153,500 | 154,100 | 152,200 | 152,300 | -900 | -0.6% | 11,374 |
| 2024/02/14 | 156,400 | 156,400 | 153,000 | 153,200 | -2,600 | -1.7% | 12,075 |
| 2024/02/13 | 156,700 | 156,900 | 155,300 | 155,800 | -100 | -0.1% | 9,565 |
| 2024/02/09 | 157,200 | 157,200 | 155,500 | 155,900 | -100 | -0.1% | 11,526 |
| 2024/02/08 | 156,300 | 157,300 | 155,700 | 156,000 | +700 | +0.5% | 9,040 |
| 2024/02/07 | 158,100 | 158,500 | 155,200 | 155,300 | -2,600 | -1.6% | 13,553 |
| 2024/02/06 | 158,400 | 158,800 | 157,700 | 157,900 | -600 | -0.4% | 8,470 |
| 2024/02/05 | 159,200 | 160,400 | 158,400 | 158,500 | -700 | -0.4% | 8,574 |
| 2024/02/02 | 159,400 | 159,700 | 158,600 | 159,200 | +1,300 | +0.8% | 8,439 |
| 2024/02/01 | 159,900 | 160,200 | 157,100 | 157,900 | -3,500 | -2.2% | 15,299 |
| 2024/01/31 | 161,000 | 162,600 | 160,800 | 161,400 | -900 | -0.6% | 11,211 |
| 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 |
51～
100
件表示中 / 2102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
