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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 141,300 | 142,400 | 141,100 | 142,100 | +400 | +0.3% | 7,282 |
| 2024/11/21 | 141,500 | 142,500 | 140,800 | 141,700 | -500 | -0.4% | 9,303 |
| 2024/11/20 | 143,000 | 143,200 | 141,600 | 142,200 | -100 | -0.1% | 10,992 |
| 2024/11/19 | 142,000 | 142,800 | 141,600 | 142,300 | +900 | +0.6% | 8,307 |
| 2024/11/18 | 140,900 | 141,800 | 140,000 | 141,400 | +500 | +0.4% | 8,055 |
| 2024/11/15 | 139,400 | 141,300 | 138,600 | 140,900 | +1,500 | +1.1% | 12,280 |
| 2024/11/14 | 140,900 | 141,100 | 139,200 | 139,400 | -1,600 | -1.1% | 8,867 |
| 2024/11/13 | 141,800 | 142,000 | 140,500 | 141,000 | -1,100 | -0.8% | 7,157 |
| 2024/11/12 | 140,800 | 142,200 | 140,800 | 142,100 | +1,000 | +0.7% | 5,679 |
| 2024/11/11 | 141,400 | 142,100 | 140,200 | 141,100 | -900 | -0.6% | 11,910 |
| 2024/11/08 | 141,400 | 142,600 | 141,400 | 142,000 | +600 | +0.4% | 9,342 |
| 2024/11/07 | 141,700 | 142,700 | 140,800 | 141,400 | +100 | +0.1% | 11,603 |
| 2024/11/06 | 142,000 | 142,700 | 141,300 | 141,300 | ±0 | ±0% | 13,416 |
| 2024/11/05 | 144,300 | 144,500 | 141,300 | 141,300 | -1,600 | -1.1% | 8,670 |
| 2024/11/01 | 143,500 | 144,900 | 142,900 | 142,900 | -1,100 | -0.8% | 7,558 |
| 2024/10/31 | 142,800 | 144,200 | 142,800 | 144,000 | +1,000 | +0.7% | 10,485 |
| 2024/10/30 | 143,600 | 144,500 | 143,000 | 143,000 | -300 | -0.2% | 8,474 |
| 2024/10/29 | 143,500 | 143,900 | 142,800 | 143,300 | -700 | -0.5% | 8,798 |
| 2024/10/28 | 143,700 | 144,600 | 142,800 | 144,000 | +400 | +0.3% | 5,931 |
| 2024/10/25 | 142,800 | 143,700 | 142,600 | 143,600 | +800 | +0.6% | 5,913 |
| 2024/10/24 | 143,300 | 143,900 | 142,800 | 142,800 | -1,400 | -1% | 7,532 |
| 2024/10/23 | 143,200 | 144,700 | 142,900 | 144,200 | +100 | +0.1% | 8,139 |
| 2024/10/22 | 144,000 | 144,200 | 142,900 | 144,100 | -800 | -0.6% | 9,171 |
| 2024/10/21 | 146,200 | 146,200 | 144,400 | 144,900 | -700 | -0.5% | 8,484 |
| 2024/10/18 | 144,900 | 146,700 | 144,100 | 145,600 | +3,100 | +2.2% | 11,939 |
| 2024/10/17 | 141,600 | 143,300 | 141,600 | 142,500 | +1,300 | +0.9% | 5,875 |
| 2024/10/16 | 141,600 | 142,800 | 141,200 | 141,200 | -600 | -0.4% | 6,666 |
| 2024/10/15 | 142,600 | 143,400 | 141,700 | 141,800 | -1,200 | -0.8% | 7,730 |
| 2024/10/11 | 144,000 | 144,200 | 142,300 | 143,000 | -800 | -0.6% | 7,464 |
| 2024/10/10 | 145,200 | 145,200 | 143,600 | 143,800 | -900 | -0.6% | 8,312 |
| 2024/10/09 | 143,700 | 145,000 | 143,400 | 144,700 | +1,600 | +1.1% | 7,490 |
| 2024/10/08 | 143,300 | 144,600 | 142,600 | 143,100 | -200 | -0.1% | 9,477 |
| 2024/10/07 | 144,300 | 145,300 | 142,900 | 143,300 | -200 | -0.1% | 6,533 |
| 2024/10/04 | 143,900 | 145,600 | 143,300 | 143,500 | +600 | +0.4% | 11,832 |
| 2024/10/03 | 144,200 | 145,400 | 142,900 | 142,900 | -1,600 | -1.1% | 14,191 |
| 2024/10/02 | 144,600 | 145,000 | 143,000 | 144,500 | -100 | -0.1% | 10,620 |
| 2024/10/01 | 143,700 | 144,800 | 143,100 | 144,600 | +1,700 | +1.2% | 10,970 |
| 2024/09/30 | 147,200 | 147,400 | 142,900 | 142,900 | -5,400 | -3.6% | 24,100 |
| 2024/09/27 | 148,800 | 149,500 | 147,600 | 148,300 | -500 | -0.3% | 17,117 |
| 2024/09/26 | 149,200 | 149,600 | 148,000 | 148,800 | -400 | -0.3% | 10,257 |
| 2024/09/25 | 148,900 | 150,300 | 148,000 | 149,200 | -300 | -0.2% | 13,321 |
| 2024/09/24 | 149,500 | 149,600 | 147,500 | 149,500 | +1,400 | +0.9% | 12,801 |
| 2024/09/20 | 148,700 | 150,600 | 147,900 | 148,100 | -1,200 | -0.8% | 22,742 |
| 2024/09/19 | 149,400 | 150,500 | 148,700 | 149,300 | -400 | -0.3% | 8,142 |
| 2024/09/18 | 150,200 | 151,100 | 148,200 | 149,700 | -1,600 | -1.1% | 13,723 |
| 2024/09/17 | 151,200 | 152,100 | 150,200 | 151,300 | -500 | -0.3% | 8,614 |
| 2024/09/13 | 150,400 | 152,200 | 150,400 | 151,800 | +900 | +0.6% | 18,488 |
| 2024/09/12 | 150,000 | 151,900 | 149,800 | 150,900 | +1,800 | +1.2% | 11,800 |
| 2024/09/11 | 152,500 | 152,600 | 149,100 | 149,100 | -2,600 | -1.7% | 25,444 |
| 2024/09/10 | 151,200 | 154,300 | 151,200 | 151,700 | +700 | +0.5% | 24,625 |
201～
250
件表示中 / 2435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
