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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/20 | 156,400 | 161,000 | 156,000 | 160,400 | +4,000 | +2.6% | 21,500 |
| 2015/11/19 | 160,400 | 161,400 | 155,200 | 156,400 | -4,400 | -2.7% | 33,535 |
| 2015/11/18 | 163,000 | 163,800 | 160,700 | 160,800 | -1,200 | -0.7% | 23,288 |
| 2015/11/17 | 161,700 | 163,200 | 160,300 | 162,000 | +300 | +0.2% | 17,114 |
| 2015/11/16 | 159,000 | 162,400 | 157,900 | 161,700 | +2,100 | +1.3% | 12,698 |
| 2015/11/13 | 158,800 | 160,000 | 157,400 | 159,600 | +1,100 | +0.7% | 19,092 |
| 2015/11/12 | 156,400 | 158,700 | 156,300 | 158,500 | +3,000 | +1.9% | 26,061 |
| 2015/11/11 | 155,200 | 156,600 | 154,600 | 155,500 | +1,100 | +0.7% | 26,178 |
| 2015/11/10 | 152,600 | 155,100 | 152,500 | 154,400 | +1,500 | +1% | 16,784 |
| 2015/11/09 | 153,000 | 154,300 | 151,400 | 152,900 | -1,600 | -1% | 24,702 |
| 2015/11/06 | 154,000 | 154,800 | 153,400 | 154,500 | +500 | +0.3% | 19,492 |
| 2015/11/05 | 151,200 | 154,200 | 150,800 | 154,000 | +2,800 | +1.9% | 17,237 |
| 2015/11/04 | 151,200 | 151,600 | 148,100 | 151,200 | +1,700 | +1.1% | 14,462 |
| 2015/11/02 | 150,500 | 150,900 | 148,900 | 149,500 | -3,400 | -2.2% | 8,719 |
| 2015/10/30 | 150,500 | 152,900 | 148,800 | 152,900 | +1,600 | +1.1% | 12,251 |
| 2015/10/29 | 151,900 | 152,300 | 149,800 | 151,300 | +600 | +0.4% | 6,536 |
| 2015/10/28 | 150,900 | 152,500 | 149,200 | 150,700 | -300 | -0.2% | 11,020 |
| 2015/10/27 | 149,300 | 152,000 | 147,100 | 151,000 | +2,000 | +1.3% | 10,281 |
| 2015/10/26 | 148,000 | 150,500 | 147,500 | 149,000 | +2,300 | +1.6% | 8,191 |
| 2015/10/23 | 145,400 | 148,500 | 145,000 | 146,700 | +4,000 | +2.8% | 13,240 |
| 2015/10/22 | 143,900 | 145,200 | 141,700 | 142,700 | -2,500 | -1.7% | 8,912 |
| 2015/10/21 | 146,800 | 147,600 | 143,600 | 145,200 | -1,200 | -0.8% | 11,489 |
| 2015/10/20 | 150,900 | 152,100 | 146,400 | 146,400 | -4,500 | -3% | 13,506 |
| 2015/10/19 | 155,500 | 155,600 | 149,500 | 150,900 | -4,600 | -3% | 16,225 |
| 2015/10/16 | 154,400 | 156,700 | 150,100 | 155,500 | +1,800 | +1.2% | 14,846 |
| 2015/10/15 | 155,000 | 155,000 | 147,600 | 153,700 | -2,300 | -1.5% | 11,098 |
| 2015/10/14 | 157,400 | 159,100 | 153,600 | 156,000 | -3,900 | -2.4% | 12,758 |
| 2015/10/13 | 160,000 | 161,900 | 156,100 | 159,900 | +200 | +0.1% | 44,312 |
| 2015/10/09 | 157,000 | 159,800 | 155,600 | 159,700 | +3,200 | +2% | 25,639 |
| 2015/10/08 | 152,100 | 156,500 | 151,700 | 156,500 | +1,600 | +1% | 15,143 |
| 2015/10/07 | 154,100 | 154,900 | 147,500 | 154,900 | +300 | +0.2% | 26,586 |
2051～
2100
件表示中 / 2103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
