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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 142,600 | 143,400 | 141,700 | 141,800 | 7,730 |
| 2024/10/11 | 144,000 | 144,200 | 142,300 | 143,000 | 7,464 |
| 2024/10/10 | 145,200 | 145,200 | 143,600 | 143,800 | 8,312 |
| 2024/10/09 | 143,700 | 145,000 | 143,400 | 144,700 | 7,490 |
| 2024/10/08 | 143,300 | 144,600 | 142,600 | 143,100 | 9,477 |
| 2024/10/07 | 144,300 | 145,300 | 142,900 | 143,300 | 6,533 |
| 2024/10/04 | 143,900 | 145,600 | 143,300 | 143,500 | 11,832 |
| 2024/10/03 | 144,200 | 145,400 | 142,900 | 142,900 | 14,191 |
| 2024/10/02 | 144,600 | 145,000 | 143,000 | 144,500 | 10,620 |
| 2024/10/01 | 143,700 | 144,800 | 143,100 | 144,600 | 10,970 |
| 2024/09/30 | 147,200 | 147,400 | 142,900 | 142,900 | 24,100 |
| 2024/09/27 | 148,800 | 149,500 | 147,600 | 148,300 | 17,117 |
| 2024/09/26 | 149,200 | 149,600 | 148,000 | 148,800 | 10,257 |
| 2024/09/25 | 148,900 | 150,300 | 148,000 | 149,200 | 13,321 |
| 2024/09/24 | 149,500 | 149,600 | 147,500 | 149,500 | 12,801 |
| 2024/09/20 | 148,700 | 150,600 | 147,900 | 148,100 | 22,742 |
| 2024/09/19 | 149,400 | 150,500 | 148,700 | 149,300 | 8,142 |
| 2024/09/18 | 150,200 | 151,100 | 148,200 | 149,700 | 13,723 |
| 2024/09/17 | 151,200 | 152,100 | 150,200 | 151,300 | 8,614 |
| 2024/09/13 | 150,400 | 152,200 | 150,400 | 151,800 | 18,488 |
| 2024/09/12 | 150,000 | 151,900 | 149,800 | 150,900 | 11,800 |
| 2024/09/11 | 152,500 | 152,600 | 149,100 | 149,100 | 25,444 |
| 2024/09/10 | 151,200 | 154,300 | 151,200 | 151,700 | 24,625 |
| 2024/09/09 | 152,200 | 153,800 | 150,800 | 151,000 | 18,804 |
| 2024/09/06 | 150,000 | 153,800 | 150,000 | 152,300 | 25,117 |
| 2024/09/05 | 150,200 | 152,100 | 149,500 | 149,500 | 23,951 |
| 2024/09/04 | 151,500 | 153,300 | 150,600 | 151,600 | 28,555 |
| 2024/09/03 | 149,000 | 153,600 | 148,400 | 152,400 | 23,222 |
| 2024/09/02 | 149,500 | 150,400 | 148,100 | 148,100 | 25,264 |
| 2024/08/30 | 147,500 | 150,400 | 146,000 | 147,700 | 375,550 |
| 2024/08/29 | 149,500 | 150,800 | 148,300 | 149,300 | 37,833 |
| 2024/08/28 | 150,200 | 154,100 | 150,200 | 153,000 | 46,939 |
| 2024/08/27 | 152,800 | 154,500 | 152,800 | 154,200 | 22,829 |
| 2024/08/26 | 151,000 | 152,400 | 150,200 | 152,300 | 24,532 |
| 2024/08/23 | 149,700 | 150,400 | 148,500 | 149,800 | 17,352 |
| 2024/08/22 | 148,500 | 149,700 | 146,800 | 149,700 | 20,450 |
| 2024/08/21 | 150,300 | 151,700 | 149,400 | 150,000 | 21,784 |
| 2024/08/20 | 148,000 | 151,900 | 147,700 | 151,000 | 20,946 |
| 2024/08/19 | 147,600 | 147,600 | 145,300 | 147,000 | 18,643 |
| 2024/08/16 | 146,900 | 148,000 | 146,000 | 148,000 | 22,067 |
| 2024/08/15 | 144,800 | 147,400 | 143,200 | 147,300 | 25,228 |
| 2024/08/14 | 144,400 | 146,900 | 144,000 | 146,900 | 26,952 |
| 2024/08/13 | 142,700 | 144,500 | 141,800 | 143,700 | 37,351 |
| 2024/08/09 | 144,100 | 146,000 | 142,200 | 142,200 | 23,647 |
| 2024/08/08 | 144,500 | 146,800 | 142,800 | 143,600 | 16,698 |
| 2024/08/07 | 143,900 | 148,600 | 143,100 | 144,900 | 26,585 |
| 2024/08/06 | 144,200 | 148,600 | 142,500 | 144,200 | 29,461 |
| 2024/08/05 | 142,100 | 144,600 | 140,100 | 141,200 | 27,813 |
| 2024/08/02 | 145,600 | 147,300 | 142,400 | 145,100 | 25,926 |
| 2024/08/01 | 147,700 | 148,400 | 145,100 | 148,000 | 19,531 |
| 2024/07/31 | 146,800 | 149,300 | 146,600 | 147,700 | 17,146 |
| 2024/07/30 | 147,300 | 147,400 | 146,200 | 146,600 | 18,126 |
| 2024/07/29 | 147,100 | 147,500 | 145,800 | 147,500 | 15,565 |
| 2024/07/26 | 145,600 | 147,300 | 144,300 | 146,300 | 17,563 |
| 2024/07/25 | 145,700 | 147,100 | 144,800 | 145,500 | 20,548 |
| 2024/07/24 | 145,100 | 146,800 | 144,500 | 145,700 | 15,625 |
| 2024/07/23 | 146,200 | 146,700 | 144,700 | 145,900 | 12,847 |
| 2024/07/22 | 146,000 | 146,500 | 144,900 | 146,200 | 16,690 |
| 2024/07/19 | 150,300 | 150,300 | 145,900 | 145,900 | 18,576 |
| 2024/07/18 | 148,100 | 151,700 | 147,800 | 150,100 | 25,302 |
| 2024/07/17 | 149,100 | 149,500 | 147,400 | 148,000 | 18,387 |
| 2024/07/16 | 150,300 | 150,500 | 148,700 | 149,900 | 12,338 |
| 2024/07/12 | 147,000 | 151,100 | 147,000 | 149,800 | 17,490 |
| 2024/07/11 | 147,200 | 149,600 | 146,800 | 148,200 | 14,370 |
| 2024/07/10 | 145,900 | 147,400 | 145,200 | 147,200 | 18,509 |
| 2024/07/09 | 141,000 | 142,700 | 140,800 | 142,700 | 7,364 |
| 2024/07/08 | 141,500 | 143,500 | 141,500 | 141,700 | 9,967 |
| 2024/07/05 | 142,400 | 142,800 | 140,500 | 141,600 | 13,815 |
| 2024/07/04 | 141,400 | 143,200 | 140,600 | 143,200 | 13,333 |
| 2024/07/03 | 141,000 | 142,000 | 139,600 | 141,200 | 14,234 |
| 2024/07/02 | 141,900 | 142,000 | 139,500 | 141,700 | 13,938 |
| 2024/07/01 | 143,500 | 143,500 | 141,100 | 141,400 | 11,897 |
| 2024/06/28 | 144,800 | 144,800 | 140,600 | 142,700 | 13,350 |
| 2024/06/27 | 144,200 | 144,400 | 141,800 | 143,400 | 17,718 |
| 2024/06/26 | 145,300 | 145,300 | 143,500 | 144,900 | 13,269 |
| 2024/06/25 | 141,000 | 144,900 | 141,000 | 144,900 | 13,144 |
| 2024/06/24 | 141,700 | 141,700 | 139,900 | 140,500 | 7,117 |
| 2024/06/21 | 141,000 | 141,700 | 140,100 | 141,000 | 18,539 |
| 2024/06/20 | 141,000 | 142,400 | 140,200 | 141,200 | 7,538 |
| 2024/06/19 | 139,800 | 141,400 | 139,400 | 141,300 | 8,339 |
| 2024/06/18 | 139,900 | 140,500 | 139,300 | 140,500 | 9,556 |
| 2024/06/17 | 142,200 | 142,500 | 139,500 | 140,300 | 13,811 |
| 2024/06/14 | 138,900 | 142,300 | 138,100 | 141,600 | 19,866 |
| 2024/06/13 | 139,700 | 140,100 | 137,700 | 138,000 | 18,148 |
| 2024/06/12 | 140,700 | 141,000 | 138,800 | 139,100 | 16,223 |
| 2024/06/11 | 140,800 | 141,100 | 139,900 | 140,900 | 15,635 |
| 2024/06/10 | 140,100 | 140,500 | 139,100 | 139,900 | 14,148 |
| 2024/06/07 | 140,800 | 141,800 | 139,200 | 139,900 | 14,352 |
| 2024/06/06 | 141,100 | 142,500 | 140,400 | 141,200 | 13,308 |
| 2024/06/05 | 142,900 | 143,800 | 140,700 | 141,100 | 17,591 |
| 2024/06/04 | 143,500 | 145,200 | 142,900 | 144,000 | 17,643 |
| 2024/06/03 | 147,700 | 148,300 | 143,400 | 143,400 | 16,538 |
| 2024/05/31 | 143,900 | 148,000 | 143,300 | 147,700 | 77,923 |
| 2024/05/30 | 145,200 | 145,400 | 142,300 | 142,900 | 15,939 |
| 2024/05/29 | 146,000 | 147,100 | 145,100 | 145,700 | 13,173 |
| 2024/05/28 | 146,200 | 148,000 | 145,100 | 146,100 | 15,436 |
| 2024/05/27 | 143,800 | 146,900 | 143,400 | 145,700 | 10,745 |
| 2024/05/24 | 143,900 | 144,800 | 143,000 | 143,800 | 13,231 |
| 2024/05/23 | 147,300 | 148,000 | 144,500 | 144,700 | 13,779 |
| 2024/05/22 | 148,400 | 148,700 | 146,500 | 147,500 | 12,988 |
| 2024/05/21 | 149,500 | 150,100 | 147,900 | 148,600 | 14,818 |
| 2024/05/20 | 154,200 | 154,200 | 149,500 | 150,000 | 16,570 |
| 2024/05/17 | 153,100 | 154,600 | 153,100 | 154,000 | 12,874 |
| 2024/05/16 | 156,500 | 156,800 | 153,100 | 153,900 | 25,565 |
| 2024/05/15 | 161,200 | 161,900 | 156,300 | 157,000 | 44,961 |
| 2024/05/14 | 156,500 | 157,000 | 155,100 | 156,400 | 14,899 |
| 2024/05/13 | 154,700 | 155,500 | 153,300 | 155,500 | 10,559 |
| 2024/05/10 | 155,800 | 155,800 | 153,100 | 154,600 | 20,555 |
| 2024/05/09 | 154,200 | 155,500 | 153,400 | 155,300 | 16,966 |
| 2024/05/08 | 157,700 | 157,700 | 153,600 | 153,600 | 19,200 |
| 2024/05/07 | 155,300 | 158,800 | 154,900 | 157,600 | 29,684 |
| 2024/05/02 | 153,000 | 154,900 | 152,100 | 154,800 | 19,372 |
| 2024/05/01 | 151,100 | 153,200 | 150,400 | 153,000 | 11,281 |
| 2024/04/30 | 150,800 | 151,400 | 148,800 | 150,800 | 15,151 |
| 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 |