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 |
|---|---|---|---|---|---|
| 2026/01/30 | 171,700 | 171,900 | 167,100 | 167,100 | 20,478 |
| 2026/01/29 | 166,600 | 172,800 | 165,700 | 172,800 | 15,198 |
| 2026/01/28 | 166,900 | 167,500 | 166,000 | 167,500 | 10,426 |
| 2026/01/27 | 168,100 | 168,100 | 166,100 | 167,500 | 8,701 |
| 2026/01/26 | 169,400 | 169,400 | 167,600 | 168,300 | 9,938 |
| 2026/01/23 | 170,800 | 171,300 | 169,200 | 170,200 | 10,022 |
| 2026/01/22 | 170,900 | 172,000 | 169,900 | 170,700 | 8,686 |
| 2026/01/21 | 173,200 | 173,700 | 169,800 | 170,000 | 11,409 |
| 2026/01/20 | 174,800 | 175,000 | 173,300 | 173,500 | 7,685 |
| 2026/01/19 | 176,000 | 176,400 | 173,500 | 174,300 | 6,172 |
| 2026/01/16 | 174,000 | 175,700 | 173,900 | 175,700 | 7,852 |
| 2026/01/15 | 173,800 | 174,200 | 172,600 | 174,200 | 8,569 |
| 2026/01/14 | 174,000 | 174,500 | 173,200 | 173,900 | 11,858 |
| 2026/01/13 | 174,700 | 174,800 | 172,900 | 174,700 | 7,862 |
| 2026/01/09 | 173,900 | 174,900 | 173,100 | 174,300 | 7,151 |
| 2026/01/08 | 173,700 | 174,300 | 172,800 | 174,200 | 8,861 |
| 2026/01/07 | 173,100 | 173,800 | 172,300 | 173,800 | 6,641 |
| 2026/01/06 | 172,700 | 173,200 | 171,900 | 172,900 | 5,330 |
| 2026/01/05 | 175,400 | 175,400 | 171,500 | 172,800 | 8,111 |
| 2025/12/30 | 173,700 | 174,500 | 172,300 | 173,100 | 7,452 |
| 2025/12/29 | 173,200 | 173,200 | 171,700 | 173,200 | 6,467 |
| 2025/12/26 | 172,400 | 172,900 | 170,500 | 172,000 | 8,933 |
| 2025/12/25 | 171,800 | 172,600 | 170,900 | 172,400 | 3,930 |
| 2025/12/24 | 171,400 | 172,100 | 170,800 | 171,600 | 4,030 |
| 2025/12/23 | 171,400 | 171,700 | 170,500 | 171,700 | 4,973 |
| 2025/12/22 | 172,600 | 173,400 | 170,500 | 170,500 | 6,062 |
| 2025/12/19 | 171,700 | 173,300 | 171,600 | 172,900 | 12,153 |
| 2025/12/18 | 171,300 | 172,700 | 170,800 | 171,600 | 8,491 |
| 2025/12/17 | 170,400 | 171,100 | 169,500 | 171,000 | 7,415 |
| 2025/12/16 | 169,200 | 170,700 | 168,900 | 170,400 | 7,085 |
| 2025/12/15 | 168,800 | 169,600 | 168,100 | 169,200 | 6,107 |
| 2025/12/12 | 166,500 | 169,400 | 166,500 | 168,700 | 19,469 |
| 2025/12/11 | 168,000 | 168,000 | 165,000 | 166,700 | 5,385 |
| 2025/12/10 | 166,000 | 167,800 | 165,700 | 166,700 | 5,644 |
| 2025/12/09 | 165,000 | 166,500 | 164,300 | 166,200 | 6,866 |
| 2025/12/08 | 166,200 | 166,600 | 164,800 | 166,100 | 10,609 |
| 2025/12/05 | 167,500 | 167,800 | 166,100 | 166,200 | 9,459 |
| 2025/12/04 | 167,100 | 167,700 | 166,000 | 166,400 | 6,613 |
| 2025/12/03 | 168,100 | 169,100 | 167,000 | 167,200 | 7,636 |
| 2025/12/02 | 169,800 | 170,000 | 167,500 | 168,900 | 7,636 |
| 2025/12/01 | 171,000 | 171,700 | 168,700 | 168,700 | 10,262 |
| 2025/11/28 | 172,900 | 173,400 | 169,500 | 170,400 | 9,050 |
| 2025/11/27 | 172,400 | 174,000 | 172,000 | 173,400 | 8,961 |
| 2025/11/26 | 171,000 | 172,300 | 170,600 | 172,200 | 9,292 |
| 2025/11/25 | 169,000 | 171,000 | 167,700 | 170,100 | 6,787 |
| 2025/11/21 | 167,900 | 169,400 | 167,700 | 169,400 | 6,679 |
| 2025/11/20 | 169,000 | 169,200 | 167,600 | 167,800 | 5,999 |
| 2025/11/19 | 167,300 | 168,000 | 166,400 | 166,600 | 6,723 |
| 2025/11/18 | 169,200 | 169,700 | 166,300 | 166,300 | 10,289 |
| 2025/11/17 | 167,100 | 168,900 | 167,000 | 168,900 | 5,761 |
| 2025/11/14 | 167,300 | 168,300 | 166,800 | 167,900 | 5,033 |
| 2025/11/13 | 168,800 | 169,000 | 166,000 | 166,800 | 5,415 |
| 2025/11/12 | 168,500 | 169,700 | 168,100 | 168,200 | 7,061 |
| 2025/11/11 | 166,500 | 168,500 | 166,100 | 168,500 | 6,316 |
| 2025/11/10 | 166,800 | 167,700 | 165,900 | 165,900 | 6,064 |
| 2025/11/07 | 165,300 | 166,200 | 164,900 | 165,900 | 7,620 |
| 2025/11/06 | 165,100 | 165,400 | 164,400 | 165,400 | 6,121 |
| 2025/11/05 | 164,600 | 164,900 | 162,300 | 164,500 | 10,354 |
| 2025/11/04 | 164,100 | 165,200 | 163,500 | 165,200 | 6,058 |
| 2025/10/31 | 165,400 | 165,500 | 164,400 | 164,400 | 9,160 |
| 2025/10/30 | 164,500 | 164,800 | 163,700 | 164,700 | 7,519 |
| 2025/10/29 | 165,200 | 165,900 | 163,500 | 164,500 | 8,360 |
| 2025/10/28 | 166,500 | 166,800 | 164,900 | 165,600 | 8,048 |
| 2025/10/27 | 165,500 | 166,900 | 165,300 | 166,900 | 6,731 |
| 2025/10/24 | 166,000 | 166,400 | 165,000 | 165,100 | 7,872 |
| 2025/10/23 | 164,700 | 166,400 | 163,900 | 166,400 | 8,636 |
| 2025/10/22 | 164,000 | 165,000 | 163,300 | 164,900 | 7,376 |
| 2025/10/21 | 162,700 | 163,700 | 162,100 | 163,400 | 4,905 |
| 2025/10/20 | 162,500 | 163,100 | 161,800 | 162,500 | 8,086 |
| 2025/10/17 | 162,700 | 163,400 | 161,400 | 162,400 | 6,941 |
| 2025/10/16 | 162,600 | 163,600 | 161,300 | 163,600 | 6,555 |
| 2025/10/15 | 161,600 | 163,100 | 161,400 | 162,300 | 7,223 |
| 2025/10/14 | 160,500 | 162,100 | 160,100 | 162,100 | 7,078 |
| 2025/10/10 | 162,500 | 162,500 | 161,300 | 162,100 | 3,576 |
| 2025/10/09 | 161,900 | 162,500 | 161,000 | 162,500 | 5,293 |
| 2025/10/08 | 162,000 | 162,500 | 161,400 | 161,400 | 4,879 |
| 2025/10/07 | 163,000 | 163,200 | 161,400 | 162,100 | 4,196 |
| 2025/10/06 | 161,200 | 163,700 | 160,800 | 163,500 | 5,727 |
| 2025/10/03 | 159,700 | 160,200 | 158,500 | 159,900 | 5,831 |
| 2025/10/02 | 159,900 | 161,200 | 158,300 | 159,700 | 9,680 |
| 2025/10/01 | 160,900 | 160,900 | 158,300 | 159,900 | 7,457 |
| 2025/09/30 | 159,700 | 161,300 | 159,100 | 160,400 | 8,392 |
| 2025/09/29 | 162,300 | 162,400 | 159,600 | 159,600 | 8,390 |
| 2025/09/26 | 162,300 | 162,800 | 161,800 | 162,800 | 8,948 |
| 2025/09/25 | 162,100 | 162,500 | 161,200 | 162,200 | 8,791 |
| 2025/09/24 | 162,300 | 162,400 | 161,300 | 162,000 | 6,909 |
| 2025/09/22 | 163,200 | 163,900 | 162,000 | 162,400 | 7,993 |
| 2025/09/19 | 163,700 | 164,200 | 161,400 | 163,300 | 25,005 |
| 2025/09/18 | 164,200 | 164,200 | 162,500 | 163,400 | 4,875 |
| 2025/09/17 | 164,900 | 165,300 | 162,500 | 163,300 | 7,171 |
| 2025/09/16 | 163,000 | 165,000 | 162,800 | 165,000 | 9,859 |
| 2025/09/12 | 162,100 | 164,300 | 161,800 | 164,200 | 15,796 |
| 2025/09/11 | 160,500 | 162,400 | 160,400 | 162,300 | 5,375 |
| 2025/09/10 | 160,100 | 161,100 | 159,600 | 161,100 | 7,071 |
| 2025/09/09 | 159,800 | 161,000 | 159,300 | 160,800 | 9,417 |
| 2025/09/08 | 159,500 | 161,300 | 159,200 | 159,900 | 9,119 |
| 2025/09/05 | 159,000 | 159,700 | 158,400 | 159,300 | 10,570 |
| 2025/09/04 | 159,400 | 160,100 | 157,500 | 159,400 | 10,098 |
| 2025/09/03 | 161,100 | 161,700 | 159,300 | 159,400 | 8,549 |
| 2025/09/02 | 161,500 | 161,900 | 160,600 | 161,900 | 5,033 |
| 2025/09/01 | 161,000 | 162,500 | 160,500 | 161,100 | 6,667 |
| 2025/08/29 | 162,900 | 163,000 | 160,400 | 161,000 | 10,536 |
| 2025/08/28 | 162,500 | 163,300 | 161,500 | 162,400 | 11,224 |
| 2025/08/27 | 162,800 | 166,800 | 162,800 | 166,500 | 22,214 |
| 2025/08/26 | 163,900 | 164,900 | 163,100 | 163,100 | 8,900 |
| 2025/08/25 | 164,200 | 164,600 | 163,000 | 164,300 | 4,299 |
| 2025/08/22 | 163,500 | 164,200 | 163,300 | 163,500 | 4,361 |
| 2025/08/21 | 165,000 | 165,000 | 163,600 | 163,900 | 6,779 |
| 2025/08/20 | 164,000 | 164,800 | 163,500 | 164,200 | 6,558 |
| 2025/08/19 | 162,700 | 164,200 | 162,500 | 164,200 | 5,302 |
| 2025/08/18 | 162,000 | 163,400 | 162,000 | 162,700 | 6,976 |
| 2025/08/15 | 161,500 | 162,400 | 161,000 | 162,400 | 5,228 |
| 2025/08/14 | 162,100 | 162,900 | 161,200 | 161,900 | 4,775 |
| 2025/08/13 | 163,800 | 163,900 | 162,200 | 162,400 | 7,939 |
| 2025/08/12 | 163,000 | 164,200 | 162,300 | 163,900 | 6,821 |
| 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 |