[3285 東証] 野村不動産マスターファンド投資法人 投資証券 日足 時系列データ

[3285 東証] 野村不動産マスターファンド投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25140100.00167400.00140100.00153300.0011247517101880400
2015-09-24140000.00142700.00139700.00140100.00254633589405200
2015-09-18141700.00141700.00137300.00140000.00156962191445700
2015-09-17140000.00141200.00138300.00140200.00232643258062800
2015-09-16136000.00138000.00134200.00136000.00188102561901000
2015-09-15136800.00137200.00134300.00136000.00230863142396200
2015-09-14135800.00136700.00131100.00134100.00177142382803100
2015-09-11128300.00133800.00128200.00132800.00417835490944700
2015-09-10125100.00125300.00121500.00125300.0090941124156300
2015-09-09124100.00126300.00122500.00125400.0081951019527200
2015-09-08124100.00126000.00122400.00123600.006192768934200
2015-09-07125400.00126400.00123400.00125100.0089831119632900
2015-09-04128500.00130000.00126200.00126600.0079131015727300
2015-09-03127300.00129100.00126700.00128400.006510832016200
2015-09-02128000.00130400.00126200.00127400.0080271029767800
2015-09-01129400.00131300.00129000.00129000.006303820407800
2015-08-31131200.00133000.00130600.00131000.00109011430998200
2015-08-28130900.00132500.00130700.00131000.006880904280900
2015-08-27131100.00131800.00128900.00129000.00209212726056800
2015-08-26132100.00134200.00129500.00130600.00163712143651800
2015-08-25134000.00136100.00131100.00131200.00214982871086600
2015-08-24141300.00141400.00137300.00137500.0074381035553100
2015-08-21145000.00146400.00144200.00144300.0080551168453900
2015-08-20148600.00148700.00147000.00147200.006466954540100
2015-08-19148600.00149100.00147800.00147800.0071431058611200
2015-08-18149000.00149200.00147700.00148500.0071451060263600
2015-08-17148100.00148900.00147700.00148400.0074391104447900
2015-08-14149500.00149500.00147700.00148600.005105758635100
2015-08-13151800.00152300.00149400.00150100.005620844518800
2015-08-12153800.00154200.00151600.00152000.0085451301739300
2015-08-11153300.00154100.00152300.00153800.0083561281715600
2015-08-10153400.00154800.00153100.00154000.0091031403791000
2015-08-07153500.00154200.00152400.00153400.00112181720680300
2015-08-06152400.00153800.00151000.00153100.0096911479525800
2015-08-05149600.00152700.00149000.00152700.0067361018522300
2015-08-04149700.00151800.00149700.00150900.002379358596300
2015-08-03148000.00150400.00147900.00149800.002223331648400
2015-07-31148900.00151400.00147400.00148900.005043752420700
2015-07-30147000.00149300.00146700.00148500.002606385796500
2015-07-29146300.00147500.00145600.00147000.004182613031900
2015-07-28147900.00148000.00145500.00147600.004707691915200
2015-07-27149000.00149500.00147100.00148200.001201178150500
2015-07-24151200.00153400.00149000.00149000.004735714812200
2015-07-23150000.00150500.00148200.00148400.002300343530900
2015-07-22147100.00150800.00147000.00150600.003618538229500
2015-07-21147900.00147900.00146600.00147700.003359494449300
2015-07-17149400.00150000.00146700.00147900.004714697838500
2015-07-16146700.00148700.00145700.00148700.005087749515200
2015-07-15144300.00147100.00144000.00146600.0076291112671500
2015-07-14146000.00147000.00142100.00144200.0074761077006100
2015-07-13141100.00144700.00140600.00144000.005694814347200
2015-07-10142600.00143000.00139800.00140700.004369617197200
2015-07-09142600.00144600.00138800.00143600.0075491074032400
2015-07-08148000.00148500.00144100.00146700.006584961849100
2015-07-07149200.00150100.00146100.00148700.004947732712200
2015-07-06150900.00151100.00148000.00150100.003998596987700
2015-07-03153700.00154900.00151200.00151500.004068619147600
2015-07-02157800.00158300.00151100.00153700.004989770837100
2015-07-01155800.00157800.00155100.00157700.003152493896400
2015-06-30155700.00156400.00154100.00155600.004846752765500
2015-06-29155700.00156800.00154000.00156500.005348832024700
2015-06-26155100.00157000.00155100.00156200.003013469834600
2015-06-25156000.00156300.00154600.00155200.003210498437700
2015-06-24157300.00157300.00155300.00155700.002224346993100
2015-06-23157400.00157400.00156200.00156900.003068481029400
2015-06-22156400.00158900.00156000.00157200.003164499667900
2015-06-19157300.00157800.00155900.00156600.004420692409600
2015-06-18158100.00158300.00157100.00157200.002865451627400
2015-06-17158600.00159500.00157700.00158100.002596411286600
2015-06-16158200.00159100.00157900.00159100.002732433224800
2015-06-15157200.00159400.00156900.00159400.002816445422700
2015-06-12157700.00158400.00156700.00157200.004337682257900
2015-06-11158400.00158600.00156200.00156900.003719584553600
2015-06-10157800.00158300.00156800.00158300.005614884536100
2015-06-09156500.00157800.00155400.00157800.003680576455500
2015-06-08156900.00158300.00156500.00157400.004305678736100
2015-06-05154500.00157800.00153200.00157000.006378991554400
2015-06-04155500.00155800.00154300.00154300.004916760877200
2015-06-03157800.00157800.00155400.00156000.004209657046600
2015-06-02160000.00160000.00156400.00156600.0084931337602500
2015-06-01158800.00160000.00158500.00160000.004709751297600
2015-05-29159700.00159800.00158600.00159500.00108721732624900
2015-05-28159000.00161000.00157900.00159800.00248583955399400
2015-05-27151100.00152900.00151100.00152500.003393516636500
2015-05-26152500.00153500.00151300.00153200.002812429197700
2015-05-25149600.00152400.00148000.00151800.003065462540700
2015-05-22147700.00148400.00147200.00147900.002364349622000
2015-05-21148700.00148800.00147400.00148200.004066602366200
2015-05-20149400.00149400.00147100.00147500.003187472639500
2015-05-19148400.00149300.00147700.00148500.004540675289500
2015-05-18148600.00149500.00147300.00147300.004336642768700
2015-05-15147900.00149000.00146400.00146400.005080747703600
2015-05-14148400.00148900.00146200.00146500.006351933014800
2015-05-13149700.00151100.00148400.00149100.003059456734100
2015-05-12151100.00151600.00149700.00150100.003594540684400
2015-05-11150900.00153500.00150700.00152500.004575698017300
2015-05-08149000.00150200.00148800.00148800.003171473461600
2015-05-07152200.00152800.00148800.00148900.004387657971800
2015-05-01155200.00155200.00151800.00152200.003158483313400
2015-04-30152400.00155600.00150800.00155600.005005768223000
2015-04-28154800.00154800.00151600.00151800.002283347890900
2015-04-27155600.00155900.00152800.00154800.004193648182000
2015-04-24155000.00156500.00154000.00155500.004314670323500
2015-04-23153400.00155000.00153100.00155000.003779582814600
2015-04-22153300.00153500.00152500.00153000.001956299379100
2015-04-21152400.00153500.00152300.00152300.002292350420000
2015-04-20151200.00152400.00150100.00152400.003207485389300
2015-04-17152100.00153400.00151400.00152100.002924444602800
2015-04-16152900.00154400.00151800.00153100.004284655647100
2015-04-15152500.00153800.00151500.00153100.003054467315900
2015-04-14151500.00152500.00150300.00152500.003624550610200
2015-04-13149100.00152000.00148700.00150700.004319651336200
2015-04-10149900.00150500.00149200.00150500.004574685912000
2015-04-09148300.00150000.00148300.00150000.003379505336900
2015-04-08149900.00149900.00148300.00148700.003346497752100
2015-04-07149800.00149900.00148300.00149700.004076608813200
2015-04-06149500.00149900.00148000.00149700.003107462522100
2015-04-03148100.00149800.00147400.00149200.002717404528200
2015-04-02150400.00150400.00148100.00149800.005074759531800
2015-04-01148200.00150000.00145500.00149400.004794714186300
2015-03-31149500.00150300.00148400.00149200.005740857360000
2015-03-30150000.00150400.00146300.00147000.005229779292600
2015-03-27146100.00149700.00145600.00149700.004528668935700
2015-03-26145800.00148000.00145400.00146200.004519662499200
2015-03-25144800.00148800.00143500.00148700.006295915471700
2015-03-24142300.00144200.00141200.00144000.0087141242218700
2015-03-23144700.00145400.00142400.00142800.003743536780200
2015-03-20142500.00147900.00141800.00144300.00100351452959100
2015-03-19148600.00149400.00145700.00148500.005072751760400
2015-03-18144500.00149200.00144000.00148700.005833853909300
2015-03-17143000.00144900.00142000.00144700.004118593004700
2015-03-16142300.00144400.00142000.00144000.003087443118300
2015-03-13142000.00142400.00140400.00141500.005202734838000
2015-03-12140900.00142300.00140300.00141400.003632514417500
2015-03-11141000.00141400.00140000.00140200.005785813260600
2015-03-10143700.00144000.00142100.00142900.004366624438600
2015-03-09143100.00143900.00141800.00142900.002212316197000
2015-03-06145800.00145900.00143700.00143800.001453210004300
2015-03-05143800.00145200.00142700.00145200.004858698204300
2015-03-04144100.00144900.00143100.00143900.003110448176500
2015-03-03146200.00146600.00144700.00145200.002519366590900
2015-03-02147200.00148600.00145800.00145800.002384351461900
2015-02-27146900.00148200.00146100.00146900.0087241285121400
2015-02-26142700.00146600.00142700.00145600.0088321280426800
2015-02-25143500.00144200.00142000.00143700.0069831001331100
2015-02-24146200.00146200.00144100.00144800.00128481865088700
2015-02-23146700.00146700.00144700.00145500.0072051048981600
2015-02-20147600.00148000.00145600.00146600.0069761022773800
2015-02-19149200.00150000.00147200.00147600.0091881359620100
2015-02-18150400.00150400.00149100.00149700.004431663278100
2015-02-17149300.00150400.00146700.00150300.00102911524572200
2015-02-16149500.00150100.00147700.00149400.006492965852000
2015-02-13149700.00151300.00149100.00150100.003141471234900
2015-02-12147900.00149800.00145700.00149700.005052748364600
2015-02-10148500.00148500.00145700.00146400.005852856859300
2015-02-09152100.00152200.00146700.00147900.005935880372900
2015-02-06150100.00151600.00149000.00151100.004742714707500
2015-02-05147500.00150500.00146500.00149000.003404507319000
2015-02-04145600.00147800.00144200.00147600.004651681248900
2015-02-03143900.00146900.00141500.00145200.00116071676974000
2015-02-02147200.00147400.00144300.00146900.0083861222786600
2015-01-30146600.00148800.00146200.00147700.0070091034662000
2015-01-29149200.00150500.00146200.00146700.00125521856883900
2015-01-28150500.00151600.00149600.00150100.0099941503172000
2015-01-27154300.00155700.00153400.00153400.004756733262800
2015-01-26156100.00156500.00154200.00154400.006277973645500
2015-01-23155800.00158800.00155600.00157700.004291676256300
2015-01-22157200.00157900.00154700.00156800.0081261271218300
2015-01-21157300.00158600.00155500.00157300.0089821412445400
2015-01-20156800.00157700.00154700.00156900.0071951122128000
2015-01-19159000.00159700.00155500.00156400.005654887655000
2015-01-16159300.00160000.00155100.00157500.0096871523621500
2015-01-15158500.00161000.00158400.00159800.00102971639007600
2015-01-14160000.00161000.00158000.00159900.0070201121363400
2015-01-13158900.00160700.00156600.00160300.0066721058373300
2015-01-09157600.00161000.00157500.00160300.0089041426068600
2015-01-08157800.00158200.00156100.00157100.004705739409700
2015-01-07156800.00158600.00155600.00156400.003299518538000
2015-01-06156100.00157100.00154700.00156800.004033629940100
2015-01-05155700.00158000.00154500.00156100.003728584399100
2014-12-30155300.00157000.00154500.00155600.0068511064804400
2014-12-29155600.00156200.00154600.00155500.003172493557600
2014-12-26156500.00156500.00154800.00156400.001713266510200
2014-12-25154900.00155700.00154400.00155100.002088324020400
2014-12-24156000.00156000.00154600.00155400.003520547143000
2014-12-22157000.00157400.00153500.00154600.003917606384500
2014-12-19155900.00156300.00154600.00155600.005721890190500
2014-12-18154900.00156000.00153100.00153500.004891755474800
2014-12-17154400.00156400.00153900.00154200.005427838532500
2014-12-16158000.00158200.00153800.00155200.005922920087500
2014-12-15159300.00159600.00155800.00156000.004785753435300
2014-12-12160000.00160400.00158200.00158400.0062761000002800
2014-12-11158700.00160000.00158000.00160000.0074571188817100
2014-12-10155300.00159100.00155300.00158700.004264671056100
2014-12-09158200.00159500.00158200.00159300.003370535579200
2014-12-08158500.00160000.00158500.00159500.004519720535500
2014-12-05155300.00159700.00154500.00158200.0070221106982600
2014-12-04156600.00158200.00155300.00155300.006330990690700
2014-12-03160000.00160600.00156200.00158600.0063981016025400
2014-12-02156400.00159900.00155100.00158900.006294992249800
2014-12-01154600.00157600.00153000.00156400.0075291174483000
2014-11-28151500.00154600.00151400.00153900.0066151014188300
2014-11-27149200.00151800.00149200.00151800.005243790891000
2014-11-26147700.00149900.00147100.00149200.005504818086600
2014-11-25145900.00148400.00145700.00147100.006135902167300
2014-11-21144600.00146000.00143600.00145800.006630961925200
2014-11-20144300.00146500.00144300.00145600.0095071380917300
2014-11-19143200.00144100.00142000.00143000.005156736005000
2014-11-18145000.00145600.00142800.00143400.004354625598300
2014-11-17144200.00145400.00142300.00144900.005747826493800
2014-11-14144500.00145500.00143600.00145000.004199607873000
2014-11-13146300.00146300.00144200.00144500.001333193067900
2014-11-12146500.00146700.00145500.00145600.003775550894100
2014-11-11146700.00147700.00146000.00146700.004415647887000
2014-11-10142700.00148100.00142600.00146300.0090411319554400
2014-11-07139500.00143800.00137900.00142100.00108811534575000
2014-11-06139000.00139500.00138100.00138200.0078901095933100
2014-11-05138600.00141000.00137500.00138400.0092541284856600
2014-11-04141900.00143000.00138100.00140700.00175352478740700
2014-10-31130900.00135700.00130400.00134900.0093711244400000
2014-10-30129800.00131300.00129800.00130900.003851503231500
2014-10-29130400.00131300.00129700.00130500.001984259007600
2014-10-28129500.00130200.00129300.00129300.002558331697000
2014-10-27130400.00130600.00129300.00129800.001666216209600
2014-10-24130700.00131600.00129500.00129800.005073660150500
2014-10-23129100.00132300.00128600.00131700.005245685452300
2014-10-22130500.00130900.00128400.00129000.005436701893000
2014-10-21129400.00130400.00128200.00129100.003824493821900
2014-10-20129300.00130500.00129100.00129400.003008389990600
2014-10-17130900.00131300.00128000.00128300.004806620535400
2014-10-16129000.00131800.00129000.00131300.003599469200400
2014-10-15131500.00133000.00130200.00130700.0080041046971900
2014-10-14133800.00134600.00132000.00133700.005352713073900
2014-10-10131000.00135000.00130900.00134700.006781900092100
2014-10-09134600.00135500.00133300.00133800.003437461717800
2014-10-08134300.00135300.00133700.00135300.003489469599800
2014-10-07135600.00136700.00135000.00135500.003155427681200
2014-10-06135500.00137100.00135100.00136500.002812382398800
2014-10-03135300.00136700.00134400.00135700.003515476798200
2014-10-02136700.00137000.00134300.00135300.005364728677200
2014-10-01137100.00138200.00136800.00137500.003397466294900
2014-09-30137300.00138800.00137000.00137700.006976961668600
2014-09-29137500.00138400.00137000.00138200.004035555835900
2014-09-26136200.00137800.00136200.00137400.002318318202000
2014-09-25136000.00137900.00135400.00137400.006331867163300
2014-09-24135500.00136900.00129900.00134400.00123321654885000
2014-09-22135000.00136400.00133700.00135300.0086641169627800
2014-09-19133500.00134600.00132500.00133100.0078261044378400
2014-09-18136200.00136700.00134800.00135100.002315313698700
2014-09-17136500.00137200.00136000.00136500.003790517460300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter