東証REIT物流フォーカスETF（489A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/24

前日 (9/18): 871
始値: 871
高値: 871
安値: 843
終値 -3.21%: 843
出来高 +640.63%: 237

乖離率

株価（5日） 移動平均値: -1.75%
858
株価（25日） 移動平均値: -4.1%
879
出来高（5日） 移動平均値: +45.4%
163

2026/04/21～2026/09/24

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
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%	-	-
06/11	890	890	890	890	+2.3%	4	-	+0.56%	-	-
06/10	885	885	870	870	0%	13	-	-1.92%	-	-
06/09	877	877	870	870	+2.11%	14	-	-2.25%	-	-
06/08	858	858	852	852	-0.81%	18	-	-4.59%	-	-
06/05	879	879	856	859	-1.72%	23	-	-4.13%	-	-
06/04	858	877	856	874	+1.75%	57	-	-2.78%	-	-
06/03	873	873	859	859	+0.12%	120	-	-4.77%	-	-
06/02	880	880	858	858	-0.81%	101	-	-5.19%	-	-
06/01	895	895	865	865	-1.7%	193	-	-4.84%	-	-
05/29	898	899	880	880	-0.68%	214	-	-3.51%	-	-
05/28	900	900	884	886	+1.03%	294	-	-3.17%	-	-
05/27	901	901	877	877	-1.57%	4	-	-4.47%	-	-
05/26	899	899	891	891	0%	14	-	-3.36%	-	-
05/25	900	900	891	891	0%	6	-	-3.47%	-	-
05/22	891	891	891	891	+0.45%	100	-	-3.78%	-	-
05/21	868	887	868	887	+2.19%	31	-	-4.31%	-	-
05/20	890	890	868	868	-0.8%	43	-	-6.67%	-	-
05/19	891	903	874	875	-2.02%	291	-	-6.22%	-	-
05/18	888	893	875	893	-1.11%	406	-	-4.59%	-	-
05/15	903	903	903	903	-0.66%	28	-	-3.73%	-	-
05/14	900	909	900	909	-0.11%	54	-	-3.19%	-	-
05/13	901	919	901	910	+1%	295	-	-3.29%	-	-
05/12	942	942	901	901	-4.45%	46	-	-4.35%	-	-
05/11	946	946	913	943	+1.95%	1,286	-	0%	-	-
05/08	952	952	925	925	-1.28%	103	-	-1.91%	-	-
05/07	960	960	930	937	0%	622	-	-0.74%	-	-
05/01	945	945	937	937	-0.85%	2	-	-0.85%	-	-
04/28	945	945	945	945	0%	2	-	0%	-	-
04/27	945	945	945	945	+1.07%	6	-	0%	-	-
04/23	938	951	932	935	-0.21%	189	-	-1.16%	-	-
04/22	937	950	937	937	0%	8	-	-1.06%	-	-
04/21	943	957	937	937	-2.19%	76	-	-1.16%	-	-

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	843 2026/9/24		237	-4.1% 879

東証REIT物流フォーカスETF（489A）の株価チャート

株価

9/24

乖離率

2026/04/21～2026/09/24

株価推移

年初来

開示資料

決算

株式

チャート