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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 149,600 | 150,400 | 148,400 | 149,800 | +300 | +0.2% | 10,162 |
| 2024/04/25 | 153,500 | 153,500 | 149,500 | 149,500 | -2,800 | -1.8% | 12,165 |
| 2024/04/24 | 151,500 | 152,300 | 149,800 | 152,300 | +400 | +0.3% | 13,464 |
| 2024/04/23 | 152,000 | 153,600 | 151,500 | 151,900 | +900 | +0.6% | 19,957 |
| 2024/04/22 | 146,200 | 151,400 | 146,100 | 151,000 | +6,400 | +4.4% | 22,353 |
| 2024/04/19 | 146,400 | 146,400 | 142,800 | 144,600 | -2,500 | -1.7% | 27,610 |
| 2024/04/18 | 149,900 | 150,700 | 146,500 | 147,100 | -2,900 | -1.9% | 23,543 |
| 2024/04/17 | 151,600 | 151,600 | 149,200 | 150,000 | -200 | -0.1% | 23,215 |
| 2024/04/16 | 149,200 | 150,800 | 148,100 | 150,200 | +1,900 | +1.3% | 19,229 |
| 2024/04/15 | 145,100 | 148,800 | 145,100 | 148,300 | +2,800 | +1.9% | 18,088 |
| 2024/04/12 | 150,000 | 150,000 | 144,800 | 145,500 | -3,700 | -2.5% | 14,475 |
| 2024/04/11 | 148,500 | 149,300 | 147,600 | 149,200 | +100 | +0.1% | 14,059 |
| 2024/04/10 | 149,800 | 151,700 | 148,500 | 149,100 | -700 | -0.5% | 15,692 |
| 2024/04/09 | 149,500 | 150,800 | 148,800 | 149,800 | +500 | +0.3% | 14,851 |
| 2024/04/08 | 144,700 | 149,700 | 144,400 | 149,300 | +4,900 | +3.4% | 19,260 |
| 2024/04/05 | 146,600 | 146,600 | 143,600 | 144,400 | -1,900 | -1.3% | 14,127 |
| 2024/04/04 | 146,400 | 146,900 | 145,000 | 146,300 | ±0 | ±0% | 11,426 |
| 2024/04/03 | 147,100 | 147,500 | 145,700 | 146,300 | -2,000 | -1.3% | 15,268 |
| 2024/04/02 | 149,800 | 150,100 | 146,900 | 148,300 | -700 | -0.5% | 13,039 |
| 2024/04/01 | 150,400 | 151,500 | 148,500 | 149,000 | -1,300 | -0.9% | 10,301 |
| 2024/03/29 | 150,800 | 150,800 | 148,700 | 150,300 | +700 | +0.5% | 11,054 |
| 2024/03/28 | 150,700 | 151,600 | 149,300 | 149,600 | -1,200 | -0.8% | 19,158 |
| 2024/03/27 | 151,800 | 152,200 | 150,700 | 150,800 | +100 | +0.1% | 17,866 |
| 2024/03/26 | 151,700 | 152,200 | 150,400 | 150,700 | -1,300 | -0.9% | 19,070 |
| 2024/03/25 | 153,300 | 153,600 | 151,500 | 152,000 | -1,100 | -0.7% | 19,787 |
| 2024/03/22 | 151,600 | 153,500 | 150,500 | 153,100 | +1,900 | +1.3% | 30,894 |
| 2024/03/21 | 147,300 | 151,400 | 146,500 | 151,200 | +4,600 | +3.1% | 30,664 |
| 2024/03/19 | 141,000 | 147,000 | 140,900 | 146,600 | +6,500 | +4.6% | 27,061 |
| 2024/03/18 | 141,700 | 141,900 | 138,700 | 140,100 | -600 | -0.4% | 20,645 |
| 2024/03/15 | 139,100 | 141,800 | 138,600 | 140,700 | +3,200 | +2.3% | 32,310 |
| 2024/03/14 | 137,500 | 138,300 | 136,200 | 137,500 | +700 | +0.5% | 23,115 |
| 2024/03/13 | 138,900 | 139,000 | 135,800 | 136,800 | -1,700 | -1.2% | 26,498 |
| 2024/03/12 | 141,300 | 141,600 | 138,300 | 138,500 | -2,800 | -2% | 23,709 |
| 2024/03/11 | 139,300 | 141,300 | 139,300 | 141,300 | +2,000 | +1.4% | 15,611 |
| 2024/03/08 | 139,500 | 140,800 | 139,000 | 139,300 | -700 | -0.5% | 23,854 |
| 2024/03/07 | 141,800 | 142,800 | 139,500 | 140,000 | -1,800 | -1.3% | 23,300 |
| 2024/03/06 | 142,900 | 143,200 | 141,100 | 141,800 | +1,200 | +0.9% | 22,506 |
| 2024/03/05 | 143,800 | 144,300 | 140,600 | 140,600 | -2,000 | -1.4% | 24,816 |
| 2024/03/04 | 145,000 | 147,300 | 142,000 | 142,600 | -2,200 | -1.5% | 28,145 |
| 2024/03/01 | 149,500 | 149,600 | 144,800 | 144,800 | -4,100 | -2.8% | 16,556 |
| 2024/02/29 | 148,100 | 149,200 | 146,500 | 148,900 | +600 | +0.4% | 34,225 |
| 2024/02/28 | 149,400 | 149,800 | 148,100 | 148,300 | -2,800 | -1.9% | 24,897 |
| 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 |
1～
50
件表示中 / 2094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
