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 |
|---|---|---|---|---|---|
| 2025/08/08 | 162,400 | 163,500 | 162,100 | 162,800 | 10,915 |
| 2025/08/07 | 162,600 | 163,300 | 161,500 | 162,400 | 8,909 |
| 2025/08/06 | 161,400 | 162,600 | 160,600 | 162,300 | 8,672 |
| 2025/08/05 | 161,100 | 161,800 | 160,500 | 161,400 | 9,858 |
| 2025/08/04 | 159,900 | 162,200 | 159,400 | 162,000 | 8,061 |
| 2025/08/01 | 159,400 | 160,500 | 158,800 | 159,900 | 7,953 |
| 2025/07/31 | 159,300 | 160,000 | 158,100 | 159,400 | 8,361 |
| 2025/07/30 | 158,000 | 160,700 | 157,500 | 159,600 | 14,853 |
| 2025/07/29 | 155,500 | 157,800 | 155,300 | 157,800 | 9,175 |
| 2025/07/28 | 155,200 | 157,300 | 155,000 | 155,700 | 9,289 |
| 2025/07/25 | 153,600 | 155,800 | 153,600 | 155,200 | 7,166 |
| 2025/07/24 | 152,400 | 154,300 | 152,400 | 153,700 | 7,388 |
| 2025/07/23 | 152,600 | 153,300 | 152,200 | 152,200 | 6,700 |
| 2025/07/22 | 152,500 | 153,300 | 150,700 | 152,600 | 5,741 |
| 2025/07/18 | 152,600 | 152,800 | 151,600 | 152,300 | 7,664 |
| 2025/07/17 | 152,400 | 153,300 | 152,100 | 152,700 | 5,257 |
| 2025/07/16 | 151,600 | 153,000 | 151,400 | 152,500 | 6,832 |
| 2025/07/15 | 151,700 | 152,500 | 151,000 | 151,900 | 7,457 |
| 2025/07/14 | 151,600 | 152,400 | 150,900 | 152,400 | 4,442 |
| 2025/07/11 | 150,600 | 151,800 | 150,400 | 151,500 | 5,951 |
| 2025/07/10 | 150,800 | 151,500 | 150,100 | 150,300 | 4,693 |
| 2025/07/09 | 150,700 | 151,600 | 150,400 | 150,400 | 7,215 |
| 2025/07/08 | 151,400 | 152,000 | 150,600 | 150,700 | 12,288 |
| 2025/07/07 | 150,200 | 151,900 | 150,000 | 151,900 | 6,722 |
| 2025/07/04 | 149,800 | 150,000 | 148,600 | 149,400 | 5,362 |
| 2025/07/03 | 148,600 | 150,400 | 148,200 | 149,700 | 9,999 |
| 2025/07/02 | 147,900 | 148,900 | 146,800 | 148,300 | 14,443 |
| 2025/07/01 | 147,000 | 148,100 | 147,000 | 147,600 | 9,531 |
| 2025/06/30 | 148,000 | 148,600 | 146,700 | 147,200 | 11,456 |
| 2025/06/27 | 149,300 | 149,300 | 147,600 | 148,300 | 7,966 |
| 2025/06/26 | 148,200 | 148,600 | 146,600 | 148,600 | 11,317 |
| 2025/06/25 | 149,100 | 149,400 | 147,900 | 147,900 | 9,325 |
| 2025/06/24 | 149,200 | 149,800 | 148,000 | 148,500 | 5,471 |
| 2025/06/23 | 148,000 | 149,100 | 147,800 | 148,400 | 7,269 |
| 2025/06/20 | 147,600 | 148,300 | 146,600 | 148,300 | 31,847 |
| 2025/06/19 | 147,300 | 147,700 | 146,500 | 147,600 | 6,582 |
| 2025/06/18 | 148,000 | 148,800 | 147,600 | 147,600 | 7,628 |
| 2025/06/17 | 146,400 | 148,400 | 146,100 | 147,700 | 8,798 |
| 2025/06/16 | 145,600 | 147,600 | 144,800 | 145,500 | 9,387 |
| 2025/06/13 | 144,000 | 145,700 | 143,400 | 145,500 | 20,820 |
| 2025/06/12 | 142,300 | 143,100 | 142,100 | 142,900 | 15,601 |
| 2025/06/11 | 142,300 | 143,000 | 141,900 | 142,400 | 10,890 |
| 2025/06/10 | 142,700 | 143,500 | 142,100 | 142,700 | 7,759 |
| 2025/06/09 | 142,300 | 143,100 | 142,100 | 142,500 | 8,290 |
| 2025/06/06 | 142,500 | 142,800 | 141,900 | 142,400 | 11,528 |
| 2025/06/05 | 143,500 | 143,600 | 142,500 | 142,800 | 9,923 |
| 2025/06/04 | 145,200 | 145,200 | 143,800 | 144,000 | 8,981 |
| 2025/06/03 | 144,500 | 145,800 | 144,200 | 145,700 | 5,260 |
| 2025/06/02 | 145,000 | 145,400 | 144,400 | 145,300 | 5,827 |
| 2025/05/30 | 145,000 | 145,400 | 144,400 | 144,700 | 8,064 |
| 2025/05/29 | 146,000 | 146,700 | 144,300 | 144,700 | 7,914 |
| 2025/05/28 | 143,700 | 145,000 | 143,500 | 144,500 | 7,151 |
| 2025/05/27 | 143,300 | 144,100 | 143,100 | 143,300 | 4,196 |
| 2025/05/26 | 142,900 | 143,800 | 142,500 | 143,300 | 6,685 |
| 2025/05/23 | 142,300 | 142,600 | 142,000 | 142,000 | 5,176 |
| 2025/05/22 | 142,600 | 142,800 | 141,600 | 142,500 | 4,722 |
| 2025/05/21 | 143,100 | 143,600 | 142,000 | 142,500 | 6,066 |
| 2025/05/20 | 144,100 | 144,500 | 142,300 | 142,700 | 7,354 |
| 2025/05/19 | 143,600 | 143,600 | 142,000 | 143,300 | 8,811 |
| 2025/05/16 | 145,200 | 145,900 | 143,700 | 144,700 | 6,224 |
| 2025/05/15 | 144,300 | 145,500 | 143,900 | 144,900 | 6,633 |
| 2025/05/14 | 143,700 | 145,300 | 143,500 | 144,900 | 7,170 |
| 2025/05/13 | 145,300 | 145,500 | 142,500 | 143,700 | 9,435 |
| 2025/05/12 | 144,600 | 145,400 | 144,200 | 145,400 | 4,111 |
| 2025/05/09 | 143,000 | 144,600 | 142,200 | 144,600 | 12,128 |
| 2025/05/08 | 144,700 | 144,900 | 143,200 | 143,600 | 6,574 |
| 2025/05/07 | 147,300 | 147,600 | 145,000 | 145,000 | 8,489 |
| 2025/05/02 | 144,600 | 147,400 | 144,600 | 146,700 | 9,045 |
| 2025/05/01 | 142,500 | 144,900 | 142,100 | 144,900 | 6,700 |
| 2025/04/30 | 141,700 | 142,500 | 140,700 | 142,200 | 11,307 |
| 2025/04/28 | 141,800 | 142,500 | 141,300 | 142,000 | 5,864 |
| 2025/04/25 | 141,800 | 142,000 | 140,700 | 141,400 | 7,800 |
| 2025/04/24 | 143,500 | 143,700 | 141,900 | 142,300 | 6,213 |
| 2025/04/23 | 144,500 | 145,400 | 143,600 | 143,800 | 6,105 |
| 2025/04/22 | 144,000 | 144,400 | 143,400 | 144,100 | 6,635 |
| 2025/04/21 | 143,200 | 144,200 | 142,800 | 144,100 | 6,698 |
| 2025/04/18 | 143,400 | 144,500 | 142,600 | 143,400 | 9,273 |
| 2025/04/17 | 142,900 | 143,900 | 142,500 | 143,400 | 7,786 |
| 2025/04/16 | 142,800 | 143,400 | 142,000 | 143,000 | 6,455 |
| 2025/04/15 | 143,200 | 143,900 | 141,900 | 142,600 | 7,200 |
| 2025/04/14 | 143,300 | 145,100 | 143,000 | 143,200 | 7,689 |
| 2025/04/11 | 140,000 | 143,700 | 139,400 | 142,800 | 9,945 |
| 2025/04/10 | 141,700 | 143,400 | 139,700 | 141,800 | 9,650 |
| 2025/04/09 | 138,400 | 139,600 | 137,700 | 139,000 | 9,872 |
| 2025/04/08 | 138,500 | 142,000 | 138,400 | 139,700 | 14,755 |
| 2025/04/07 | 137,500 | 140,400 | 135,500 | 136,800 | 13,781 |
| 2025/04/04 | 141,200 | 142,200 | 140,400 | 141,800 | 10,421 |
| 2025/04/03 | 138,600 | 140,200 | 137,100 | 140,200 | 11,585 |
| 2025/04/02 | 142,500 | 143,000 | 140,400 | 141,400 | 7,600 |
| 2025/04/01 | 144,400 | 144,800 | 142,600 | 143,000 | 8,121 |
| 2025/03/31 | 144,300 | 145,000 | 142,500 | 142,500 | 11,351 |
| 2025/03/28 | 145,000 | 145,600 | 144,300 | 145,400 | 5,291 |
| 2025/03/27 | 144,900 | 146,400 | 144,900 | 145,400 | 6,287 |
| 2025/03/26 | 143,300 | 144,900 | 142,500 | 144,700 | 9,804 |
| 2025/03/25 | 143,400 | 144,900 | 143,200 | 143,200 | 8,010 |
| 2025/03/24 | 142,700 | 143,400 | 142,600 | 143,400 | 5,040 |
| 2025/03/21 | 142,600 | 143,500 | 142,200 | 142,700 | 16,369 |
| 2025/03/19 | 141,800 | 142,100 | 141,300 | 141,800 | 5,039 |
| 2025/03/18 | 140,500 | 141,900 | 140,200 | 141,900 | 7,281 |
| 2025/03/17 | 140,200 | 141,100 | 140,100 | 140,500 | 7,635 |
| 2025/03/14 | 139,800 | 140,600 | 139,500 | 140,200 | 12,035 |
| 2025/03/13 | 139,100 | 140,200 | 138,700 | 139,600 | 7,925 |
| 2025/03/12 | 137,000 | 140,100 | 136,900 | 139,400 | 11,596 |
| 2025/03/11 | 137,400 | 138,500 | 136,300 | 137,000 | 9,027 |
| 2025/03/10 | 138,500 | 139,700 | 138,300 | 138,300 | 6,002 |
| 2025/03/07 | 139,000 | 139,400 | 138,000 | 138,700 | 8,831 |
| 2025/03/06 | 140,000 | 140,300 | 139,300 | 139,900 | 6,884 |
| 2025/03/05 | 140,200 | 141,900 | 139,800 | 140,700 | 9,696 |
| 2025/03/04 | 141,400 | 141,800 | 139,200 | 140,100 | 10,712 |
| 2025/03/03 | 140,900 | 142,200 | 140,000 | 141,400 | 11,691 |
| 2025/02/28 | 142,000 | 143,200 | 140,000 | 140,200 | 16,229 |
| 2025/02/27 | 140,400 | 143,000 | 140,400 | 142,800 | 15,247 |
| 2025/02/26 | 143,000 | 144,400 | 142,700 | 143,800 | 21,201 |
| 2025/02/25 | 144,100 | 144,500 | 142,900 | 142,900 | 9,143 |
| 2025/02/21 | 143,000 | 143,500 | 142,400 | 143,100 | 7,907 |
| 2025/02/20 | 143,800 | 144,100 | 142,700 | 143,000 | 7,447 |
| 2025/02/19 | 144,700 | 146,100 | 143,700 | 143,900 | 8,725 |
| 2025/02/18 | 144,100 | 145,000 | 144,100 | 144,300 | 5,976 |
| 2025/02/17 | 143,200 | 144,100 | 142,800 | 144,000 | 5,695 |
| 2025/02/14 | 143,500 | 144,200 | 142,500 | 143,600 | 7,425 |
| 2025/02/13 | 142,300 | 143,300 | 141,900 | 143,300 | 6,746 |
| 2025/02/12 | 143,000 | 143,500 | 141,300 | 142,200 | 6,555 |
| 2025/02/10 | 143,700 | 143,900 | 142,400 | 143,000 | 7,940 |
| 2025/02/07 | 145,700 | 145,900 | 143,300 | 143,700 | 9,180 |
| 2025/02/06 | 145,900 | 147,000 | 145,700 | 146,500 | 8,185 |
| 2025/02/05 | 147,100 | 147,700 | 144,700 | 145,700 | 9,990 |
| 2025/02/04 | 149,100 | 149,100 | 145,800 | 147,100 | 12,914 |
| 2025/02/03 | 149,100 | 149,700 | 148,300 | 148,600 | 9,207 |
| 2025/01/31 | 150,400 | 150,500 | 149,000 | 149,500 | 10,745 |
| 2025/01/30 | 150,600 | 150,900 | 149,400 | 149,900 | 12,693 |
| 2025/01/29 | 149,500 | 150,600 | 149,000 | 150,000 | 15,409 |
| 2025/01/28 | 146,200 | 150,100 | 146,000 | 149,300 | 19,887 |
| 2025/01/27 | 143,000 | 146,300 | 143,000 | 145,900 | 15,466 |
| 2025/01/24 | 139,900 | 144,100 | 139,700 | 142,900 | 10,168 |
| 2025/01/23 | 139,400 | 140,100 | 139,200 | 139,900 | 5,247 |
| 2025/01/22 | 139,200 | 140,500 | 139,000 | 139,900 | 7,455 |
| 2025/01/21 | 138,900 | 139,500 | 138,600 | 139,100 | 5,559 |
| 2025/01/20 | 139,400 | 139,700 | 138,400 | 138,900 | 5,686 |
| 2025/01/17 | 139,500 | 139,900 | 138,700 | 139,400 | 7,591 |
| 2025/01/16 | 139,700 | 140,100 | 138,900 | 139,800 | 6,906 |
| 2025/01/15 | 139,700 | 140,200 | 139,200 | 139,900 | 11,479 |
| 2025/01/14 | 141,100 | 141,600 | 139,600 | 139,600 | 11,123 |
| 2025/01/10 | 140,100 | 140,800 | 139,600 | 140,100 | 7,446 |
| 2025/01/09 | 139,900 | 140,300 | 139,100 | 139,800 | 5,299 |
| 2025/01/08 | 140,400 | 141,300 | 140,000 | 140,100 | 7,043 |
| 2025/01/07 | 140,800 | 142,100 | 140,100 | 140,200 | 9,018 |
| 2025/01/06 | 138,700 | 141,900 | 138,500 | 140,800 | 12,447 |
| 2024/12/30 | 140,000 | 140,500 | 137,600 | 137,700 | 10,636 |
| 2024/12/27 | 139,900 | 140,200 | 138,800 | 139,300 | 5,549 |
| 2024/12/26 | 137,800 | 139,400 | 137,800 | 139,300 | 8,358 |
| 2024/12/25 | 137,400 | 138,100 | 137,400 | 137,800 | 3,974 |
| 2024/12/24 | 136,500 | 138,500 | 136,400 | 137,400 | 5,020 |
| 2024/12/23 | 135,300 | 136,500 | 135,300 | 136,100 | 5,580 |
| 2024/12/20 | 135,000 | 136,200 | 134,900 | 135,400 | 26,799 |
| 2024/12/19 | 135,000 | 135,600 | 133,800 | 133,800 | 10,816 |
| 2024/12/18 | 135,800 | 136,600 | 135,500 | 135,800 | 9,153 |
| 2024/12/17 | 136,000 | 136,800 | 135,500 | 135,800 | 13,058 |
| 2024/12/16 | 138,100 | 138,100 | 135,900 | 136,500 | 14,224 |
| 2024/12/13 | 139,300 | 139,500 | 137,800 | 138,200 | 14,978 |
| 2024/12/12 | 139,100 | 139,400 | 138,500 | 139,100 | 9,014 |
| 2024/12/11 | 138,000 | 139,600 | 137,900 | 138,900 | 7,011 |
| 2024/12/10 | 139,400 | 139,500 | 138,100 | 138,500 | 6,009 |
| 2024/12/09 | 139,900 | 140,400 | 139,000 | 139,200 | 8,654 |
| 2024/12/06 | 141,000 | 141,600 | 139,900 | 140,000 | 7,093 |
| 2024/12/05 | 141,200 | 142,000 | 140,800 | 140,900 | 7,129 |
| 2024/12/04 | 142,400 | 142,900 | 141,200 | 141,300 | 8,451 |
| 2024/12/03 | 141,200 | 142,000 | 140,700 | 141,600 | 7,369 |
| 2024/12/02 | 141,700 | 142,100 | 140,800 | 141,200 | 8,644 |
| 2024/11/29 | 142,100 | 143,100 | 141,700 | 141,700 | 7,527 |
| 2024/11/28 | 142,100 | 143,200 | 141,600 | 142,800 | 5,856 |
| 2024/11/27 | 142,900 | 143,400 | 141,400 | 142,700 | 7,532 |
| 2024/11/26 | 142,400 | 143,000 | 141,700 | 142,500 | 9,840 |
| 2024/11/25 | 142,100 | 143,700 | 141,900 | 142,800 | 11,402 |
| 2024/11/22 | 141,300 | 142,400 | 141,100 | 142,100 | 7,282 |
| 2024/11/21 | 141,500 | 142,500 | 140,800 | 141,700 | 9,303 |
| 2024/11/20 | 143,000 | 143,200 | 141,600 | 142,200 | 10,992 |
| 2024/11/19 | 142,000 | 142,800 | 141,600 | 142,300 | 8,307 |
| 2024/11/18 | 140,900 | 141,800 | 140,000 | 141,400 | 8,055 |
| 2024/11/15 | 139,400 | 141,300 | 138,600 | 140,900 | 12,280 |
| 2024/11/14 | 140,900 | 141,100 | 139,200 | 139,400 | 8,867 |
| 2024/11/13 | 141,800 | 142,000 | 140,500 | 141,000 | 7,157 |
| 2024/11/12 | 140,800 | 142,200 | 140,800 | 142,100 | 5,679 |
| 2024/11/11 | 141,400 | 142,100 | 140,200 | 141,100 | 11,910 |
| 2024/11/08 | 141,400 | 142,600 | 141,400 | 142,000 | 9,342 |
| 2024/11/07 | 141,700 | 142,700 | 140,800 | 141,400 | 11,603 |
| 2024/11/06 | 142,000 | 142,700 | 141,300 | 141,300 | 13,416 |
| 2024/11/05 | 144,300 | 144,500 | 141,300 | 141,300 | 8,670 |
| 2024/11/01 | 143,500 | 144,900 | 142,900 | 142,900 | 7,558 |
| 2024/10/31 | 142,800 | 144,200 | 142,800 | 144,000 | 10,485 |
| 2024/10/30 | 143,600 | 144,500 | 143,000 | 143,000 | 8,474 |
| 2024/10/29 | 143,500 | 143,900 | 142,800 | 143,300 | 8,798 |
| 2024/10/28 | 143,700 | 144,600 | 142,800 | 144,000 | 5,931 |
| 2024/10/25 | 142,800 | 143,700 | 142,600 | 143,600 | 5,913 |
| 2024/10/24 | 143,300 | 143,900 | 142,800 | 142,800 | 7,532 |
| 2024/10/23 | 143,200 | 144,700 | 142,900 | 144,200 | 8,139 |
| 2024/10/22 | 144,000 | 144,200 | 142,900 | 144,100 | 9,171 |
| 2024/10/21 | 146,200 | 146,200 | 144,400 | 144,900 | 8,484 |
| 2024/10/18 | 144,900 | 146,700 | 144,100 | 145,600 | 11,939 |
| 2024/10/17 | 141,600 | 143,300 | 141,600 | 142,500 | 5,875 |
| 2024/10/16 | 141,600 | 142,800 | 141,200 | 141,200 | 6,666 |