東証REIT物流フォーカスETF（489A）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 808
始値: 810
高値: 815
安値: 810
終値 +0.62%: 813
出来高 +471.43%: 160

乖離率

株価（5日） 移動平均値: +0.25%
811
株価（25日） 移動平均値: -1.09%
822
出来高（5日） 移動平均値: +81.82%
88

2026/06/12～2026/11/11

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
11/11	810	815	810	813	+0.62%	160	-	-1.09%	-	-
11/10	825	825	808	808	-1.46%	28	-	-1.7%	-	-
11/09	805	820	804	820	+2.63%	22	-	-0.36%	-	-
11/06	817	818	799	799	-2.2%	148	-	-2.92%	-	-
11/05	825	825	817	817	+0.74%	82	-	-0.97%	-	-
11/04	824	824	805	811	+0.12%	37	-	-1.7%	-	-
11/02	825	825	810	810	0%	16	-	-2.06%	-	-
10/30	801	817	801	810	+0.5%	31	-	-2.17%	-	-
10/29	811	811	800	806	-0.37%	232	-	-2.77%	-	-
10/28	829	829	806	809	-2.41%	516	-	-2.76%	-	-
10/27	834	834	815	829	-2.36%	244	-	-0.6%	-	-
10/26	850	850	849	849	+0.12%	77	-	+1.68%	-	-
10/23	848	848	848	848	-0.24%	5	-	+1.56%	-	-
10/22	848	850	848	850	+1.8%	55	-	+1.8%	-	-
10/21	835	835	835	835	+1.95%	200	-	-0.12%	-	-
10/20	843	843	819	819	-1.68%	60	-	-2.15%	-	-
10/19	833	833	833	833	+2.46%	3	-	-0.72%	-	-
10/16	835	845	812	813	-3.33%	361	-	-3.33%	-	-
10/15	806	841	803	841	+3.44%	22	-	-0.24%	-	-
10/14	813	813	804	813	-0.49%	121	-	-3.79%	-	-
10/13	825	825	815	817	+0.86%	103	-	-3.77%	-	-
10/09	813	813	810	810	-0.12%	12	-	-4.93%	-	-
10/08	812	826	800	811	-4.48%	422	-	-5.26%	-	-
10/07	838	849	838	849	+1.31%	7	-	-1.16%	-	-
10/06	826	838	806	838	+2.7%	627	-	-2.67%	-	-
10/05	812	817	812	816	-0.37%	69	-	-5.45%	-	-
10/02	850	850	819	819	-1.92%	61	-	-5.43%	-	-
10/01	863	863	835	835	+0.24%	23	-	-3.91%	-	-
09/30	833	833	830	833	+0.36%	94	-	-4.36%	-	-
09/29	858	858	830	830	-1.54%	133	-	-4.93%	-	-
09/28	843	843	842	843	0%	117	-	-3.77%	-	-
09/25	858	858	843	843	0%	147	-	-3.99%	-	-
09/24	871	871	843	843	-3.21%	237	-	-4.1%	-	-
09/18	872	872	843	871	+1.63%	32	-	-1.14%	-	-
09/17	858	858	841	857	-0.12%	528	-	-2.83%	-	-
09/16	873	873	858	858	-0.12%	11	-	-2.94%	-	-
09/15	873	873	859	859	+1.06%	6	-	-2.94%	-	-
09/14	860	860	850	850	-1.16%	87	-	-4.06%	-	-
09/11	862	862	860	860	-0.23%	497	-	-3.15%	-	-
09/10	873	873	862	862	-1.15%	43	-	-3.15%	-	-
09/09	873	873	865	872	-0.11%	15	-	-2.13%	-	-
09/08	894	894	865	873	-0.68%	502	-	-2.13%	-	-
09/07	900	900	870	879	-0.9%	150	-	-1.68%	-	-
09/04	886	888	885	887	-1.44%	28	-	-0.89%	-	-
09/03	900	900	879	900	0%	112	-	+0.33%	-	-
09/02	905	905	892	900	-0.44%	140	-	+0.22%	-	-
09/01	900	904	900	904	+0.67%	16	-	+0.56%	-	-
08/31	897	898	897	898	+0.22%	6	-	-0.22%	-	-
08/28	890	896	871	896	+0.11%	501	-	-0.44%	-	-
08/27	895	895	895	895	+1.7%	21	-	-0.78%	-	-
08/26	895	895	880	880	-2%	308	-	-2.44%	-	-
08/25	893	898	893	898	+0.9%	5	-	-0.66%	-	-
08/24	890	890	890	890	+0.23%	7	-	-1.55%	-	-
08/21	888	888	888	888	0%	1	-	-1.88%	-	-
08/20	888	888	888	888	0%	4	-	-1.99%	-	-
08/19	866	888	866	888	+0.68%	403	-	-2.09%	-	-
08/18	906	906	882	882	-1.01%	417	-	-2.76%	-	-
08/17	893	893	891	891	-0.22%	102	-	-1.87%	-	-
08/14	894	895	893	893	-0.56%	66	-	-1.65%	-	-
08/13	909	909	894	898	+0.45%	6	-	-1.21%	-	-
08/12	893	894	893	894	0%	35	-	-1.65%	-	-
08/10	900	900	892	894	-0.33%	16	-	-1.65%	-	-
08/07	893	899	893	897	-0.22%	108	-	-1.32%	-	-
08/06	899	899	899	899	+1.01%	1	-	-0.99%	-	-
08/05	893	896	879	890	-0.34%	159	-	-1.98%	-	-
08/04	930	930	893	893	-2.72%	434	-	-1.76%	-	-
08/03	920	920	918	918	-0.54%	15	-	+0.99%	-	-
07/31	930	930	923	923	-0.43%	27	-	+1.76%	-	-
07/30	921	928	921	927	-0.11%	19	-	+2.43%	-	-
07/29	928	928	928	928	-0.22%	11	-	+2.88%	-	-
07/28	930	930	930	930	+0.11%	98	-	+3.33%	-	-
07/27	930	930	915	929	+2.88%	172	-	+3.57%	-	-
07/23	910	923	903	903	-2.38%	25	-	+1.01%	-	-
07/22	915	925	915	925	+1.09%	47	-	+3.58%	-	-
07/21	915	915	915	915	+0.66%	2	-	+2.58%	-	-
07/17	909	909	909	909	-0.44%	1	-	+2.02%	-	-
07/16	913	913	913	913	+0.33%	10	-	+2.58%	-	-
07/15	895	910	895	910	0%	112	-	+2.48%	-	-
07/14	892	910	892	910	+0.11%	18	-	+2.59%	-	-
07/13	909	909	909	909	+1.45%	2	-	+2.83%	-	-
07/10	910	910	896	896	-0.22%	16	-	+1.59%	-	-
07/09	900	900	898	898	-0.22%	103	-	+1.93%	-	-
07/08	905	905	900	900	-1.1%	4,868	-	+2.27%	-	-
07/07	901	910	901	910	+0.55%	17	-	+3.64%	-	-
07/06	904	905	898	905	+0.67%	117	-	+3.31%	-	-
07/03	898	899	890	899	+2.04%	183	-	+2.74%	-	-
07/01	902	902	881	881	-0.68%	65	-	+0.69%	-	-
06/30	904	904	887	887	-1.44%	14	-	+1.37%	-	-
06/29	904	905	883	900	0%	37	-	+2.86%	-	-
06/26	901	902	900	900	+1.12%	17	-	+2.97%	-	-
06/25	894	894	890	890	+2.18%	21	-	+1.83%	-	-
06/24	871	871	871	871	-0.11%	62	-	-0.34%	-	-
06/23	855	872	855	872	+0.23%	183	-	-0.23%	-	-
06/22	870	870	851	870	+0.58%	39	-	-0.46%	-	-
06/19	864	886	864	865	+0.7%	404	-	-1.14%	-	-
06/18	884	884	858	859	-0.23%	133	-	-1.94%	-	-
06/17	887	887	861	861	-1.03%	1,206	-	-1.94%	-	-
06/16	901	901	870	870	-2.25%	63	-	-1.14%	-	-
06/15	890	890	890	890	0%	4	-	+0.91%	-	-
06/12	890	890	890	890	0%	21	-	+0.68%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 5月期	1,019 1/15	868 5/21 5/20	17,577 12/18	+2.93% 6/26	-6.65% 5/20
最新	813 2026/11/11		160	-1.09% 822

東証REIT物流フォーカスETF（489A）の株価チャート

株価

11/11

乖離率

2026/06/12～2026/11/11

株価推移

年初来

開示資料

決算

株式

チャート