シンプレクス・アセット・マネジメント株式会社 東証ＲＥＩＴ物流フォーカスＥＴＦ
489Aその他/その他/TSE REIT Logistics Focus ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 951.0 | 951.0 | 942.0 | 942.0 | -14.0 | -1.46% | 138 |
| 2026-03-12 | 970.0 | 970.0 | 956.0 | 956.0 | -13.0 | -1.34% | 29 |
| 2026-03-11 | 963.0 | 969.0 | 963.0 | 969.0 | +9.0 | +0.94% | 21 |
| 2026-03-10 | 965.0 | 966.0 | 960.0 | 960.0 | 0.0 | 0.00% | 11 |
| 2026-03-09 | 948.0 | 960.0 | 943.0 | 960.0 | +12.0 | +1.27% | 824 |
| 2026-03-06 | 965.0 | 967.0 | 948.0 | 948.0 | -19.0 | -1.96% | 212 |
| 2026-03-05 | 953.0 | 967.0 | 942.0 | 967.0 | +17.0 | +1.79% | 134 |
| 2026-03-04 | 980.0 | 980.0 | 950.0 | 950.0 | -10.0 | -1.04% | 719 |
| 2026-03-03 | 960.0 | 960.0 | 960.0 | 960.0 | 0.0 | 0.00% | 40 |
| 2026-03-02 | 984.0 | 984.0 | 960.0 | 960.0 | -15.0 | -1.54% | 22 |
| 2026-02-27 | 970.0 | 975.0 | 956.0 | 975.0 | +6.0 | +0.62% | 67 |
| 2026-02-26 | 966.0 | 972.0 | 963.0 | 969.0 | +3.0 | +0.31% | 691 |
| 2026-02-25 | 966.0 | 966.0 | 954.0 | 966.0 | +4.0 | +0.42% | 117 |
| 2026-02-24 | 966.0 | 966.0 | 962.0 | 962.0 | -4.0 | -0.41% | 30 |
| 2026-02-20 | 967.0 | 967.0 | 966.0 | 966.0 | -1.0 | -0.10% | 24 |
| 2026-02-19 | 968.0 | 968.0 | 965.0 | 967.0 | -2.0 | -0.21% | 19 |
| 2026-02-18 | 969.0 | 969.0 | 968.0 | 969.0 | 0.0 | 0.00% | 103 |
| 2026-02-17 | 969.0 | 969.0 | 969.0 | 969.0 | -1.0 | -0.10% | 35 |
| 2026-02-16 | 970.0 | 970.0 | 964.0 | 970.0 | +19.0 | +2.00% | 107 |
| 2026-02-13 | 1,000.0 | 1,000.0 | 951.0 | 951.0 | -22.0 | -2.26% | 790 |
| 2026-02-12 | 1,005.0 | 1,005.0 | 969.0 | 973.0 | +13.0 | +1.35% | 1,222 |
| 2026-02-10 | 969.0 | 969.0 | 960.0 | 960.0 | -5.0 | -0.52% | 351 |
| 2026-02-09 | 982.0 | 982.0 | 955.0 | 965.0 | 0.0 | 0.00% | 493 |
| 2026-02-06 | 974.0 | 974.0 | 965.0 | 965.0 | 0.0 | 0.00% | 4 |
| 2026-02-05 | 973.0 | 973.0 | 965.0 | 965.0 | -5.0 | -0.52% | 44 |
| 2026-02-04 | 975.0 | 975.0 | 950.0 | 970.0 | -5.0 | -0.51% | 662 |
| 2026-02-03 | 965.0 | 975.0 | 961.0 | 975.0 | +10.0 | +1.04% | 501 |
| 2026-02-02 | 988.0 | 988.0 | 965.0 | 965.0 | +7.0 | +0.73% | 640 |
| 2026-01-30 | 953.0 | 966.0 | 953.0 | 958.0 | +6.0 | +0.63% | 21 |
| 2026-01-29 | 953.0 | 960.0 | 950.0 | 952.0 | -1.0 | -0.10% | 186 |
| 2026-01-28 | 951.0 | 968.0 | 949.0 | 953.0 | -13.0 | -1.35% | 673 |
| 2026-01-27 | 969.0 | 969.0 | 966.0 | 966.0 | -3.0 | -0.31% | 59 |
| 2026-01-26 | 990.0 | 990.0 | 955.0 | 969.0 | -14.0 | -1.42% | 855 |
| 2026-01-23 | 977.0 | 990.0 | 962.0 | 983.0 | -2.0 | -0.20% | 1,318 |
| 2026-01-22 | 984.0 | 989.0 | 976.0 | 985.0 | +16.0 | +1.65% | 434 |
| 2026-01-21 | 989.0 | 989.0 | 969.0 | 969.0 | -20.0 | -2.02% | 1,246 |
| 2026-01-20 | 1,010.0 | 1,010.0 | 989.0 | 989.0 | -25.0 | -2.47% | 1,017 |
| 2026-01-19 | 1,007.0 | 1,014.0 | 1,007.0 | 1,014.0 | +14.0 | +1.40% | 355 |
| 2026-01-16 | 997.0 | 1,000.0 | 997.0 | 1,000.0 | +3.0 | +0.30% | 205 |
| 2026-01-15 | 1,009.0 | 1,019.0 | 994.0 | 997.0 | 0.0 | 0.00% | 2,176 |
| 2026-01-14 | 1,010.0 | 1,010.0 | 995.0 | 997.0 | -13.0 | -1.29% | 151 |
| 2026-01-13 | 1,002.0 | 1,010.0 | 1,002.0 | 1,010.0 | +1.0 | +0.10% | 41 |
| 2026-01-09 | 1,000.0 | 1,009.0 | 1,000.0 | 1,009.0 | +9.0 | +0.90% | 5,300 |
| 2026-01-08 | 1,010.0 | 1,012.0 | 997.0 | 1,000.0 | -10.0 | -0.99% | 717 |
| 2026-01-07 | 1,010.0 | 1,010.0 | 1,000.0 | 1,010.0 | +14.0 | +1.41% | 198 |
| 2026-01-06 | 1,001.0 | 1,001.0 | 996.0 | 996.0 | -4.0 | -0.40% | 552 |
| 2026-01-05 | 1,010.0 | 1,010.0 | 999.0 | 1,000.0 | -6.0 | -0.60% | 6,834 |
| 2025-12-30 | 1,000.0 | 1,011.0 | 999.0 | 1,006.0 | +6.0 | +0.60% | 338 |
| 2025-12-29 | 983.0 | 1,016.0 | 983.0 | 1,000.0 | +17.0 | +1.73% | 861 |
| 2025-12-26 | 1,003.0 | 1,003.0 | 983.0 | 983.0 | -16.0 | -1.60% | 862 |
| 2025-12-25 | 983.0 | 999.0 | 972.0 | 999.0 | +15.0 | +1.52% | 2,404 |
| 2025-12-24 | 1,000.0 | 1,000.0 | 984.0 | 984.0 | +3.0 | +0.31% | 101 |
| 2025-12-23 | 1,010.0 | 1,010.0 | 981.0 | 981.0 | +1.0 | +0.10% | 957 |
| 2025-12-22 | 1,000.0 | 1,000.0 | 979.0 | 980.0 | -20.0 | -2.00% | 1,904 |
| 2025-12-19 | 1,004.0 | 1,007.0 | 990.0 | 1,000.0 | -4.0 | -0.40% | 787 |
| 2025-12-18 | 980.0 | 1,004.0 | 971.0 | 1,004.0 | — | — | 17,577 |
直近56営業日分を表示