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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 167,900 | 168,000 | 164,900 | 166,100 | -1,700 | -1% | 11,860 |
| 2021/03/26 | 166,800 | 168,800 | 166,800 | 167,800 | +1,900 | +1.1% | 9,374 |
| 2021/03/25 | 167,000 | 168,400 | 165,900 | 165,900 | -2,000 | -1.2% | 9,235 |
| 2021/03/24 | 167,100 | 168,400 | 166,100 | 167,900 | -600 | -0.4% | 12,310 |
| 2021/03/23 | 167,400 | 170,700 | 167,300 | 168,500 | +1,200 | +0.7% | 10,587 |
| 2021/03/22 | 170,900 | 171,600 | 167,300 | 167,300 | -4,700 | -2.7% | 12,597 |
| 2021/03/19 | 176,400 | 178,100 | 172,000 | 172,000 | -4,700 | -2.7% | 47,832 |
| 2021/03/18 | 177,000 | 178,000 | 175,300 | 176,700 | +2,700 | +1.6% | 11,261 |
| 2021/03/17 | 175,800 | 177,000 | 173,900 | 174,000 | -3,000 | -1.7% | 10,501 |
| 2021/03/16 | 174,800 | 177,000 | 174,000 | 177,000 | +4,900 | +2.8% | 16,260 |
| 2021/03/15 | 173,800 | 173,800 | 169,300 | 172,100 | +100 | +0.1% | 18,376 |
| 2021/03/12 | 174,800 | 174,800 | 168,400 | 172,000 | +1,200 | +0.7% | 24,236 |
| 2021/03/11 | 166,300 | 170,900 | 165,700 | 170,800 | +5,900 | +3.6% | 14,270 |
| 2021/03/10 | 164,500 | 166,300 | 163,000 | 164,900 | +1,300 | +0.8% | 14,674 |
| 2021/03/09 | 165,200 | 167,800 | 162,300 | 163,600 | +700 | +0.4% | 22,302 |
| 2021/03/08 | 163,200 | 165,000 | 161,100 | 162,900 | +1,300 | +0.8% | 10,328 |
| 2021/03/05 | 164,600 | 164,600 | 159,800 | 161,600 | -3,700 | -2.2% | 10,267 |
| 2021/03/04 | 163,800 | 165,700 | 163,400 | 165,300 | +1,300 | +0.8% | 10,568 |
| 2021/03/03 | 163,200 | 164,200 | 160,300 | 164,000 | +1,900 | +1.2% | 11,385 |
| 2021/03/02 | 162,000 | 164,800 | 161,200 | 162,100 | +100 | +0.1% | 16,263 |
| 2021/03/01 | 161,200 | 163,700 | 160,900 | 162,000 | +2,500 | +1.6% | 16,327 |
| 2021/02/26 | 164,900 | 165,500 | 157,000 | 159,500 | -6,000 | -3.6% | 34,116 |
| 2021/02/25 | 168,000 | 168,000 | 164,500 | 165,500 | -5,000 | -2.9% | 21,941 |
| 2021/02/24 | 171,600 | 172,400 | 169,100 | 170,500 | +2,200 | +1.3% | 24,604 |
| 2021/02/22 | 169,200 | 171,000 | 168,200 | 168,300 | -300 | -0.2% | 8,172 |
| 2021/02/19 | 168,700 | 168,800 | 167,000 | 168,600 | -500 | -0.3% | 8,469 |
| 2021/02/18 | 168,300 | 170,500 | 167,000 | 169,100 | -1,200 | -0.7% | 12,840 |
| 2021/02/17 | 174,900 | 175,600 | 167,700 | 170,300 | -5,100 | -2.9% | 22,286 |
| 2021/02/16 | 171,100 | 176,000 | 171,100 | 175,400 | +4,500 | +2.6% | 13,942 |
| 2021/02/15 | 169,500 | 171,500 | 168,900 | 170,900 | +1,400 | +0.8% | 9,259 |
| 2021/02/12 | 164,200 | 170,000 | 163,300 | 169,500 | +5,600 | +3.4% | 10,987 |
| 2021/02/10 | 161,800 | 164,900 | 160,800 | 163,900 | +2,900 | +1.8% | 11,767 |
| 2021/02/09 | 157,900 | 161,700 | 157,100 | 161,000 | +2,700 | +1.7% | 14,437 |
| 2021/02/08 | 157,400 | 158,400 | 156,500 | 158,300 | +1,700 | +1.1% | 9,445 |
| 2021/02/05 | 157,000 | 157,800 | 156,500 | 156,600 | -400 | -0.3% | 11,871 |
| 2021/02/04 | 156,300 | 159,200 | 155,100 | 157,000 | +100 | +0.1% | 11,312 |
| 2021/02/03 | 156,300 | 157,600 | 155,300 | 156,900 | +1,100 | +0.7% | 10,354 |
| 2021/02/02 | 159,300 | 159,900 | 155,700 | 155,800 | -4,000 | -2.5% | 12,027 |
| 2021/02/01 | 158,600 | 160,200 | 156,900 | 159,800 | +900 | +0.6% | 9,018 |
| 2021/01/29 | 156,000 | 158,900 | 155,200 | 158,900 | +2,900 | +1.9% | 17,852 |
| 2021/01/28 | 152,300 | 156,400 | 152,000 | 156,000 | +1,000 | +0.6% | 10,463 |
| 2021/01/27 | 153,200 | 155,000 | 153,000 | 155,000 | +2,300 | +1.5% | 10,014 |
| 2021/01/26 | 152,500 | 153,600 | 152,100 | 152,700 | -300 | -0.2% | 9,286 |
| 2021/01/25 | 154,400 | 155,500 | 151,900 | 153,000 | -1,400 | -0.9% | 10,537 |
| 2021/01/22 | 154,600 | 155,900 | 153,200 | 154,400 | -1,000 | -0.6% | 8,649 |
| 2021/01/21 | 156,900 | 157,400 | 155,100 | 155,400 | -1,000 | -0.6% | 7,973 |
| 2021/01/20 | 155,200 | 157,300 | 154,100 | 156,400 | +800 | +0.5% | 16,698 |
| 2021/01/19 | 154,200 | 158,600 | 153,000 | 155,600 | +1,400 | +0.9% | 12,796 |
| 2021/01/18 | 154,600 | 154,900 | 152,400 | 154,200 | +1,900 | +1.2% | 9,550 |
| 2021/01/15 | 150,000 | 153,200 | 150,000 | 152,300 | +2,600 | +1.7% | 15,102 |
1051～
1100
件表示中 / 2389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
