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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 160,000 | 160,800 | 156,500 | 156,600 | -3,300 | -2.1% | 11,169 |
| 2022/04/07 | 162,200 | 162,400 | 159,200 | 159,900 | -3,100 | -1.9% | 9,005 |
| 2022/04/06 | 162,800 | 163,400 | 161,200 | 163,000 | -1,400 | -0.9% | 13,953 |
| 2022/04/05 | 163,600 | 164,500 | 162,500 | 164,400 | +1,000 | +0.6% | 9,272 |
| 2022/04/04 | 167,300 | 167,300 | 160,400 | 163,400 | -300 | -0.2% | 10,520 |
| 2022/04/01 | 161,300 | 164,000 | 158,500 | 163,700 | +2,500 | +1.6% | 15,487 |
| 2022/03/31 | 161,100 | 163,100 | 160,700 | 161,200 | +800 | +0.5% | 12,577 |
| 2022/03/30 | 166,100 | 166,600 | 158,100 | 160,400 | -4,100 | -2.5% | 8,148 |
| 2022/03/29 | 162,400 | 165,200 | 162,200 | 164,500 | +2,100 | +1.3% | 9,178 |
| 2022/03/28 | 161,400 | 163,200 | 160,500 | 162,400 | +2,700 | +1.7% | 8,715 |
| 2022/03/25 | 162,000 | 162,000 | 159,500 | 159,700 | -1,900 | -1.2% | 9,599 |
| 2022/03/24 | 158,400 | 161,800 | 157,500 | 161,600 | +2,900 | +1.8% | 11,914 |
| 2022/03/23 | 160,500 | 160,700 | 157,200 | 158,700 | -1,700 | -1.1% | 9,869 |
| 2022/03/22 | 155,600 | 160,500 | 152,100 | 160,400 | +3,900 | +2.5% | 15,246 |
| 2022/03/18 | 153,900 | 157,000 | 153,700 | 156,500 | +3,700 | +2.4% | 15,863 |
| 2022/03/17 | 153,100 | 153,600 | 151,000 | 152,800 | +500 | +0.3% | 8,739 |
| 2022/03/16 | 149,000 | 153,300 | 148,600 | 152,300 | +3,900 | +2.6% | 8,862 |
| 2022/03/15 | 149,900 | 150,500 | 147,800 | 148,400 | -900 | -0.6% | 9,467 |
| 2022/03/14 | 150,200 | 152,100 | 149,300 | 149,300 | -2,100 | -1.4% | 9,083 |
| 2022/03/11 | 153,900 | 155,300 | 150,800 | 151,400 | -2,800 | -1.8% | 11,169 |
| 2022/03/10 | 152,000 | 154,600 | 151,600 | 154,200 | +4,300 | +2.9% | 9,600 |
| 2022/03/09 | 152,800 | 154,600 | 149,800 | 149,900 | -3,000 | -2% | 13,484 |
| 2022/03/08 | 153,600 | 154,000 | 151,300 | 152,900 | +1,200 | +0.8% | 16,559 |
| 2022/03/07 | 152,700 | 153,800 | 150,800 | 151,700 | -1,700 | -1.1% | 10,602 |
| 2022/03/04 | 153,800 | 154,200 | 151,600 | 153,400 | +500 | +0.3% | 8,760 |
| 2022/03/03 | 156,100 | 156,100 | 152,700 | 152,900 | -2,700 | -1.7% | 5,955 |
| 2022/03/02 | 155,600 | 156,300 | 152,600 | 155,600 | +1,900 | +1.2% | 11,039 |
| 2022/03/01 | 151,800 | 155,200 | 151,800 | 153,700 | +1,900 | +1.3% | 12,367 |
| 2022/02/28 | 149,700 | 152,800 | 149,700 | 151,800 | +1,100 | +0.7% | 19,233 |
| 2022/02/25 | 150,300 | 152,600 | 149,500 | 150,700 | -2,800 | -1.8% | 17,364 |
| 2022/02/24 | 154,200 | 158,100 | 150,900 | 153,500 | -900 | -0.6% | 30,669 |
| 2022/02/22 | 155,100 | 155,600 | 152,500 | 154,400 | -3,200 | -2% | 15,844 |
| 2022/02/21 | 157,400 | 159,200 | 156,700 | 157,600 | -1,200 | -0.8% | 5,783 |
| 2022/02/18 | 157,400 | 159,300 | 156,900 | 158,800 | -400 | -0.3% | 8,049 |
| 2022/02/17 | 159,200 | 159,600 | 157,500 | 159,200 | -1,300 | -0.8% | 9,480 |
| 2022/02/16 | 156,900 | 161,100 | 156,600 | 160,500 | +4,400 | +2.8% | 9,131 |
| 2022/02/15 | 157,800 | 158,900 | 155,300 | 156,100 | -1,800 | -1.1% | 17,404 |
| 2022/02/14 | 159,000 | 160,000 | 157,700 | 157,900 | -3,900 | -2.4% | 11,923 |
| 2022/02/10 | 158,500 | 161,800 | 158,300 | 161,800 | +4,300 | +2.7% | 17,331 |
| 2022/02/09 | 153,400 | 158,600 | 153,000 | 157,500 | +2,100 | +1.4% | 13,075 |
| 2022/02/08 | 157,700 | 159,400 | 154,600 | 155,400 | -2,400 | -1.5% | 9,505 |
| 2022/02/07 | 158,100 | 158,900 | 157,000 | 157,800 | -1,000 | -0.6% | 11,424 |
| 2022/02/04 | 160,300 | 160,700 | 158,400 | 158,800 | -800 | -0.5% | 16,080 |
| 2022/02/03 | 156,600 | 160,200 | 156,100 | 159,600 | +2,600 | +1.7% | 9,520 |
| 2022/02/02 | 157,200 | 158,300 | 155,500 | 157,000 | +1,600 | +1% | 11,409 |
| 2022/02/01 | 159,800 | 160,100 | 153,700 | 155,400 | -3,900 | -2.4% | 17,381 |
| 2022/01/31 | 158,800 | 160,400 | 157,400 | 159,300 | +2,900 | +1.9% | 19,366 |
| 2022/01/28 | 153,400 | 157,100 | 152,000 | 156,400 | +2,700 | +1.8% | 18,353 |
| 2022/01/27 | 149,200 | 153,700 | 147,700 | 153,700 | +4,500 | +3% | 21,741 |
| 2022/01/26 | 149,300 | 150,000 | 146,200 | 149,200 | +1,000 | +0.7% | 12,435 |
751～
800
件表示中 / 2341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
