野村不動産マスターファンド投資法人(3462)の株価時系列情報
野村不動産マスターファンド投資法人(3462)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 149,600 | 150,400 | 148,400 | 149,800 | 10,162 |
| 2024/04/25 | 153,500 | 153,500 | 149,500 | 149,500 | 12,165 |
| 2024/04/24 | 151,500 | 152,300 | 149,800 | 152,300 | 13,464 |
| 2024/04/23 | 152,000 | 153,600 | 151,500 | 151,900 | 19,957 |
| 2024/04/22 | 146,200 | 151,400 | 146,100 | 151,000 | 22,353 |
| 2024/04/19 | 146,400 | 146,400 | 142,800 | 144,600 | 27,610 |
| 2024/04/18 | 149,900 | 150,700 | 146,500 | 147,100 | 23,543 |
| 2024/04/17 | 151,600 | 151,600 | 149,200 | 150,000 | 23,215 |
| 2024/04/16 | 149,200 | 150,800 | 148,100 | 150,200 | 19,229 |
| 2024/04/15 | 145,100 | 148,800 | 145,100 | 148,300 | 18,088 |
| 2024/04/12 | 150,000 | 150,000 | 144,800 | 145,500 | 14,475 |
| 2024/04/11 | 148,500 | 149,300 | 147,600 | 149,200 | 14,059 |
| 2024/04/10 | 149,800 | 151,700 | 148,500 | 149,100 | 15,692 |
| 2024/04/09 | 149,500 | 150,800 | 148,800 | 149,800 | 14,851 |
| 2024/04/08 | 144,700 | 149,700 | 144,400 | 149,300 | 19,260 |
| 2024/04/05 | 146,600 | 146,600 | 143,600 | 144,400 | 14,127 |
| 2024/04/04 | 146,400 | 146,900 | 145,000 | 146,300 | 11,426 |
| 2024/04/03 | 147,100 | 147,500 | 145,700 | 146,300 | 15,268 |
| 2024/04/02 | 149,800 | 150,100 | 146,900 | 148,300 | 13,039 |
| 2024/04/01 | 150,400 | 151,500 | 148,500 | 149,000 | 10,301 |
| 2024/03/29 | 150,800 | 150,800 | 148,700 | 150,300 | 11,054 |
| 2024/03/28 | 150,700 | 151,600 | 149,300 | 149,600 | 19,158 |
| 2024/03/27 | 151,800 | 152,200 | 150,700 | 150,800 | 17,866 |
| 2024/03/26 | 151,700 | 152,200 | 150,400 | 150,700 | 19,070 |
| 2024/03/25 | 153,300 | 153,600 | 151,500 | 152,000 | 19,787 |
| 2024/03/22 | 151,600 | 153,500 | 150,500 | 153,100 | 30,894 |
| 2024/03/21 | 147,300 | 151,400 | 146,500 | 151,200 | 30,664 |
| 2024/03/19 | 141,000 | 147,000 | 140,900 | 146,600 | 27,061 |
| 2024/03/18 | 141,700 | 141,900 | 138,700 | 140,100 | 20,645 |
| 2024/03/15 | 139,100 | 141,800 | 138,600 | 140,700 | 32,310 |
| 2024/03/14 | 137,500 | 138,300 | 136,200 | 137,500 | 23,115 |
| 2024/03/13 | 138,900 | 139,000 | 135,800 | 136,800 | 26,498 |
| 2024/03/12 | 141,300 | 141,600 | 138,300 | 138,500 | 23,709 |
| 2024/03/11 | 139,300 | 141,300 | 139,300 | 141,300 | 15,611 |
| 2024/03/08 | 139,500 | 140,800 | 139,000 | 139,300 | 23,854 |
| 2024/03/07 | 141,800 | 142,800 | 139,500 | 140,000 | 23,300 |
| 2024/03/06 | 142,900 | 143,200 | 141,100 | 141,800 | 22,506 |
| 2024/03/05 | 143,800 | 144,300 | 140,600 | 140,600 | 24,816 |
| 2024/03/04 | 145,000 | 147,300 | 142,000 | 142,600 | 28,145 |
| 2024/03/01 | 149,500 | 149,600 | 144,800 | 144,800 | 16,556 |
| 2024/02/29 | 148,100 | 149,200 | 146,500 | 148,900 | 34,225 |
| 2024/02/28 | 149,400 | 149,800 | 148,100 | 148,300 | 24,897 |
| 2024/02/27 | 152,500 | 153,700 | 151,100 | 151,100 | 37,122 |
| 2024/02/26 | 152,000 | 154,100 | 151,900 | 152,200 | 14,559 |
| 2024/02/22 | 149,800 | 152,000 | 149,200 | 150,700 | 14,618 |
| 2024/02/21 | 149,900 | 152,700 | 149,600 | 152,600 | 15,669 |
| 2024/02/20 | 151,100 | 152,400 | 149,000 | 149,400 | 11,163 |
| 2024/02/19 | 150,600 | 151,100 | 148,700 | 149,800 | 10,765 |
| 2024/02/16 | 152,100 | 152,500 | 149,600 | 150,100 | 16,466 |
| 2024/02/15 | 153,500 | 154,100 | 152,200 | 152,300 | 11,374 |
| 2024/02/14 | 156,400 | 156,400 | 153,000 | 153,200 | 12,075 |
| 2024/02/13 | 156,700 | 156,900 | 155,300 | 155,800 | 9,565 |
| 2024/02/09 | 157,200 | 157,200 | 155,500 | 155,900 | 11,526 |
| 2024/02/08 | 156,300 | 157,300 | 155,700 | 156,000 | 9,040 |
| 2024/02/07 | 158,100 | 158,500 | 155,200 | 155,300 | 13,553 |
| 2024/02/06 | 158,400 | 158,800 | 157,700 | 157,900 | 8,470 |
| 2024/02/05 | 159,200 | 160,400 | 158,400 | 158,500 | 8,574 |
| 2024/02/02 | 159,400 | 159,700 | 158,600 | 159,200 | 8,439 |
| 2024/02/01 | 159,900 | 160,200 | 157,100 | 157,900 | 15,299 |
| 2024/01/31 | 161,000 | 162,600 | 160,800 | 161,400 | 11,211 |
| 2024/01/30 | 161,500 | 162,700 | 160,800 | 162,300 | 11,130 |
| 2024/01/29 | 160,900 | 161,700 | 160,400 | 161,100 | 7,429 |
| 2024/01/26 | 161,000 | 161,400 | 160,400 | 160,900 | 6,597 |
| 2024/01/25 | 160,600 | 161,000 | 159,800 | 160,000 | 7,259 |
| 2024/01/24 | 163,700 | 163,800 | 161,800 | 161,800 | 6,204 |
| 2024/01/23 | 164,500 | 164,600 | 162,900 | 163,200 | 8,045 |
| 2024/01/22 | 161,200 | 164,400 | 161,200 | 164,300 | 7,776 |
| 2024/01/19 | 161,000 | 161,400 | 160,300 | 161,000 | 6,121 |
| 2024/01/18 | 160,800 | 160,900 | 158,300 | 159,400 | 10,828 |
| 2024/01/17 | 161,800 | 162,200 | 160,700 | 160,900 | 9,356 |
| 2024/01/16 | 164,700 | 164,700 | 161,700 | 161,900 | 6,510 |
| 2024/01/15 | 162,600 | 164,700 | 162,300 | 164,400 | 8,380 |
| 2024/01/12 | 162,200 | 162,900 | 161,300 | 162,800 | 10,324 |
| 2024/01/11 | 162,700 | 163,300 | 162,200 | 162,200 | 8,983 |
| 2024/01/10 | 162,800 | 164,100 | 162,600 | 162,600 | 8,846 |
| 2024/01/09 | 165,000 | 165,100 | 162,300 | 163,400 | 9,610 |
| 2024/01/05 | 164,600 | 166,400 | 163,400 | 165,700 | 10,704 |
| 2024/01/04 | 166,400 | 166,400 | 162,800 | 163,000 | 5,877 |
| 2023/12/29 | 163,600 | 165,400 | 163,600 | 165,000 | 5,842 |
| 2023/12/28 | 162,800 | 164,000 | 162,000 | 163,500 | 6,443 |
| 2023/12/27 | 160,800 | 161,800 | 160,400 | 161,800 | 8,421 |
| 2023/12/26 | 160,100 | 160,400 | 159,400 | 159,800 | 5,827 |
| 2023/12/25 | 160,700 | 161,200 | 159,800 | 160,200 | 4,852 |
| 2023/12/22 | 161,800 | 162,700 | 160,700 | 161,600 | 7,284 |
| 2023/12/21 | 162,000 | 163,000 | 161,500 | 161,700 | 5,208 |
| 2023/12/20 | 163,000 | 163,800 | 161,800 | 162,900 | 8,909 |
| 2023/12/19 | 165,000 | 165,100 | 163,100 | 163,900 | 8,121 |
| 2023/12/18 | 165,500 | 166,000 | 164,500 | 165,000 | 6,459 |
| 2023/12/15 | 165,500 | 166,700 | 165,500 | 166,200 | 14,092 |
| 2023/12/14 | 167,400 | 167,400 | 165,900 | 166,400 | 5,688 |
| 2023/12/13 | 167,200 | 167,500 | 166,100 | 167,500 | 7,009 |
| 2023/12/12 | 168,000 | 168,100 | 165,700 | 167,100 | 8,608 |
| 2023/12/11 | 165,700 | 166,900 | 164,700 | 166,500 | 4,381 |
| 2023/12/08 | 165,200 | 165,400 | 164,000 | 164,700 | 12,915 |
| 2023/12/07 | 166,600 | 166,800 | 165,300 | 165,600 | 9,511 |
| 2023/12/06 | 165,800 | 167,000 | 165,400 | 167,000 | 8,648 |
| 2023/12/05 | 165,100 | 165,100 | 163,900 | 165,100 | 6,089 |
| 2023/12/04 | 165,500 | 165,800 | 163,100 | 164,400 | 12,580 |
| 2023/12/01 | 169,800 | 169,800 | 166,700 | 166,800 | 11,582 |
| 2023/11/30 | 168,300 | 169,800 | 166,500 | 169,800 | 22,955 |
| 2023/11/29 | 168,300 | 169,000 | 167,500 | 168,300 | 6,690 |
| 2023/11/28 | 169,600 | 169,600 | 168,300 | 168,900 | 6,497 |
| 2023/11/27 | 168,700 | 169,500 | 168,200 | 169,000 | 5,418 |
| 2023/11/24 | 169,500 | 170,000 | 169,000 | 169,300 | 5,273 |
| 2023/11/22 | 169,600 | 169,800 | 168,400 | 169,600 | 7,755 |
| 2023/11/21 | 171,600 | 171,600 | 169,000 | 169,500 | 9,614 |
| 2023/11/20 | 170,300 | 170,900 | 169,500 | 170,900 | 11,916 |
| 2023/11/17 | 170,500 | 170,500 | 168,600 | 170,100 | 7,992 |
| 2023/11/16 | 170,900 | 170,900 | 169,300 | 170,500 | 7,613 |
| 2023/11/15 | 169,900 | 170,900 | 169,400 | 170,400 | 7,594 |
| 2023/11/14 | 168,600 | 169,500 | 167,700 | 169,000 | 8,827 |
| 2023/11/13 | 167,500 | 168,200 | 166,800 | 168,000 | 6,436 |
| 2023/11/10 | 166,700 | 167,500 | 166,200 | 166,800 | 10,772 |
| 2023/11/09 | 165,900 | 166,800 | 164,900 | 166,500 | 9,531 |
| 2023/11/08 | 166,900 | 167,300 | 165,700 | 166,400 | 9,791 |
| 2023/11/07 | 169,600 | 169,600 | 165,200 | 166,800 | 17,908 |
| 2023/11/06 | 171,500 | 171,600 | 169,700 | 170,600 | 8,977 |
| 2023/11/02 | 168,500 | 170,000 | 168,300 | 169,400 | 9,152 |
| 2023/11/01 | 168,800 | 170,800 | 168,000 | 168,100 | 12,508 |
| 2023/10/31 | 165,400 | 168,300 | 164,900 | 166,900 | 12,003 |
| 2023/10/30 | 167,800 | 168,100 | 164,400 | 164,700 | 9,191 |
| 2023/10/27 | 167,900 | 170,500 | 167,900 | 169,300 | 14,689 |
| 2023/10/26 | 167,700 | 168,700 | 165,800 | 167,500 | 6,995 |
| 2023/10/25 | 166,400 | 167,900 | 165,300 | 167,600 | 9,447 |
| 2023/10/24 | 168,100 | 168,700 | 164,900 | 165,000 | 12,079 |
| 2023/10/23 | 167,600 | 169,100 | 167,200 | 167,500 | 10,702 |
| 2023/10/20 | 168,700 | 169,000 | 167,700 | 167,900 | 6,656 |
| 2023/10/19 | 168,700 | 170,600 | 167,100 | 168,600 | 10,659 |
| 2023/10/18 | 166,900 | 169,000 | 166,900 | 168,600 | 7,641 |
| 2023/10/17 | 164,800 | 167,800 | 164,700 | 167,000 | 11,012 |
| 2023/10/16 | 167,400 | 167,900 | 164,300 | 164,900 | 11,066 |
| 2023/10/13 | 168,000 | 168,900 | 166,600 | 167,300 | 13,447 |
| 2023/10/12 | 169,700 | 169,800 | 167,800 | 168,000 | 8,817 |
| 2023/10/11 | 169,500 | 170,700 | 168,500 | 169,100 | 8,210 |
| 2023/10/10 | 169,800 | 170,900 | 168,600 | 169,900 | 8,051 |
| 2023/10/06 | 168,000 | 169,300 | 168,000 | 168,600 | 8,753 |
| 2023/10/05 | 166,200 | 169,100 | 165,500 | 167,900 | 9,494 |
| 2023/10/04 | 164,300 | 166,300 | 163,800 | 165,500 | 14,645 |
| 2023/10/03 | 167,900 | 168,200 | 164,500 | 165,000 | 9,566 |
| 2023/10/02 | 167,800 | 168,500 | 166,900 | 167,200 | 8,467 |
| 2023/09/29 | 165,600 | 167,500 | 165,600 | 167,400 | 12,818 |
| 2023/09/28 | 167,800 | 168,400 | 164,100 | 164,500 | 16,159 |
| 2023/09/27 | 167,600 | 168,300 | 166,200 | 167,900 | 9,679 |
| 2023/09/26 | 167,900 | 168,500 | 166,300 | 166,800 | 13,780 |
| 2023/09/25 | 169,100 | 170,000 | 167,900 | 167,900 | 9,935 |
| 2023/09/22 | 170,700 | 170,700 | 168,600 | 169,100 | 11,912 |
| 2023/09/21 | 170,500 | 171,500 | 170,000 | 170,200 | 9,900 |
| 2023/09/20 | 169,500 | 172,100 | 169,500 | 172,000 | 7,227 |
| 2023/09/19 | 171,800 | 172,000 | 169,300 | 170,100 | 8,332 |
| 2023/09/15 | 170,900 | 172,000 | 169,400 | 171,300 | 18,592 |
| 2023/09/14 | 169,800 | 170,900 | 169,600 | 170,400 | 8,670 |
| 2023/09/13 | 170,600 | 172,300 | 168,300 | 168,800 | 10,616 |
| 2023/09/12 | 169,800 | 170,900 | 168,900 | 170,800 | 6,624 |
| 2023/09/11 | 171,600 | 171,700 | 168,800 | 169,700 | 8,087 |
| 2023/09/08 | 171,700 | 172,800 | 171,000 | 171,600 | 16,454 |
| 2023/09/07 | 172,700 | 173,600 | 171,700 | 172,600 | 5,769 |
| 2023/09/06 | 174,000 | 174,000 | 172,200 | 172,600 | 7,358 |
| 2023/09/05 | 172,100 | 174,000 | 171,600 | 173,900 | 9,121 |
| 2023/09/04 | 173,800 | 173,800 | 171,900 | 172,100 | 7,217 |
| 2023/09/01 | 170,400 | 173,000 | 170,100 | 172,700 | 8,872 |
| 2023/08/31 | 170,400 | 172,500 | 170,100 | 171,100 | 12,157 |
| 2023/08/30 | 171,300 | 171,600 | 170,000 | 170,400 | 8,723 |
| 2023/08/29 | 173,000 | 174,700 | 172,500 | 174,500 | 25,409 |
| 2023/08/28 | 171,900 | 173,300 | 171,300 | 173,300 | 5,161 |
| 2023/08/25 | 171,700 | 171,800 | 171,000 | 171,600 | 4,940 |
| 2023/08/24 | 171,900 | 172,900 | 171,600 | 172,500 | 4,425 |
| 2023/08/23 | 171,600 | 172,100 | 170,800 | 171,900 | 6,737 |
| 2023/08/22 | 169,600 | 171,500 | 169,600 | 170,700 | 7,108 |
| 2023/08/21 | 169,900 | 170,400 | 169,400 | 169,400 | 10,352 |
| 2023/08/18 | 169,100 | 171,800 | 169,100 | 169,900 | 8,069 |
| 2023/08/17 | 170,300 | 171,300 | 169,700 | 170,700 | 7,448 |
| 2023/08/16 | 169,100 | 171,200 | 169,100 | 169,900 | 10,976 |
| 2023/08/15 | 171,900 | 172,100 | 169,700 | 170,000 | 8,163 |
| 2023/08/14 | 172,700 | 173,300 | 171,300 | 171,900 | 8,325 |
| 2023/08/10 | 170,900 | 173,200 | 170,100 | 172,200 | 10,426 |
| 2023/08/09 | 171,900 | 172,100 | 170,200 | 170,900 | 12,534 |
| 2023/08/08 | 173,100 | 173,100 | 171,600 | 171,900 | 7,142 |
| 2023/08/07 | 172,100 | 173,300 | 171,700 | 173,100 | 10,846 |
| 2023/08/04 | 169,100 | 172,300 | 169,100 | 172,100 | 14,807 |
| 2023/08/03 | 169,400 | 171,500 | 167,900 | 171,400 | 10,881 |
| 2023/08/02 | 168,900 | 170,200 | 167,500 | 169,700 | 15,469 |
| 2023/08/01 | 170,000 | 170,000 | 167,400 | 169,200 | 12,240 |
| 2023/07/31 | 165,200 | 170,200 | 165,200 | 169,200 | 18,638 |
| 2023/07/28 | 161,900 | 166,600 | 161,900 | 166,000 | 29,456 |
| 2023/07/27 | 162,500 | 163,100 | 161,900 | 162,100 | 11,327 |
| 2023/07/26 | 162,300 | 163,000 | 162,100 | 162,900 | 8,258 |
| 2023/07/25 | 164,100 | 164,200 | 161,200 | 161,800 | 7,558 |
| 2023/07/24 | 163,400 | 164,600 | 163,000 | 164,200 | 7,363 |
| 2023/07/21 | 162,900 | 163,600 | 161,800 | 163,400 | 7,388 |
| 2023/07/20 | 163,000 | 164,400 | 162,700 | 163,300 | 7,601 |
| 2023/07/19 | 160,800 | 163,300 | 160,800 | 163,100 | 7,933 |
| 2023/07/18 | 162,900 | 163,600 | 160,500 | 160,600 | 9,067 |
| 2023/07/14 | 162,800 | 163,200 | 161,600 | 162,900 | 10,298 |
| 2023/07/13 | 160,600 | 162,200 | 159,900 | 162,100 | 10,969 |
| 2023/07/12 | 161,200 | 161,800 | 160,200 | 161,000 | 15,381 |
| 2023/07/11 | 162,500 | 163,700 | 161,200 | 161,800 | 8,474 |
| 2023/07/10 | 162,000 | 162,600 | 160,700 | 162,100 | 8,700 |
| 2023/07/07 | 164,000 | 164,200 | 162,300 | 162,500 | 6,855 |
| 2023/07/06 | 164,100 | 164,400 | 163,100 | 164,100 | 5,619 |
| 2023/07/05 | 164,400 | 164,900 | 163,500 | 164,100 | 7,437 |