149,400
+300 (+0.20%)
株価：2024/05/20 15:00
20分ディレイ
ＣＲＥロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 176,100 | 177,700 | 175,900 | 177,600 | +1,500 | +0.9% | 1,185 |
| 2023/02/24 | 173,000 | 176,900 | 172,900 | 176,100 | +3,100 | +1.8% | 2,793 |
| 2023/02/22 | 172,200 | 173,200 | 171,400 | 173,000 | +300 | +0.2% | 1,583 |
| 2023/02/21 | 171,100 | 173,000 | 170,800 | 172,700 | +1,600 | +0.9% | 1,393 |
| 2023/02/20 | 170,800 | 171,200 | 170,500 | 171,100 | +100 | +0.1% | 1,012 |
| 2023/02/17 | 170,000 | 171,500 | 169,100 | 171,000 | +200 | +0.1% | 1,556 |
| 2023/02/16 | 171,200 | 172,700 | 170,600 | 170,800 | +500 | +0.3% | 1,134 |
| 2023/02/15 | 172,000 | 172,000 | 170,200 | 170,300 | -2,400 | -1.4% | 1,496 |
| 2023/02/14 | 171,600 | 173,100 | 171,300 | 172,700 | +1,400 | +0.8% | 1,491 |
| 2023/02/13 | 171,900 | 172,200 | 171,000 | 171,300 | -900 | -0.5% | 914 |
| 2023/02/10 | 171,500 | 172,400 | 171,000 | 172,200 | +400 | +0.2% | 1,505 |
| 2023/02/09 | 172,400 | 172,600 | 171,200 | 171,800 | -1,500 | -0.9% | 1,224 |
| 2023/02/08 | 173,700 | 174,000 | 171,600 | 173,300 | -400 | -0.2% | 1,296 |
| 2023/02/07 | 175,000 | 175,900 | 173,700 | 173,700 | -1,800 | -1% | 620 |
| 2023/02/06 | 173,900 | 176,000 | 173,900 | 175,500 | +1,800 | +1% | 1,293 |
| 2023/02/03 | 175,300 | 175,500 | 173,100 | 173,700 | -1,700 | -1% | 1,019 |
| 2023/02/02 | 176,100 | 176,600 | 174,000 | 175,400 | -600 | -0.3% | 1,543 |
| 2023/02/01 | 177,000 | 177,900 | 175,700 | 176,000 | -500 | -0.3% | 946 |
| 2023/01/31 | 178,800 | 179,100 | 175,900 | 176,500 | -2,300 | -1.3% | 1,432 |
| 2023/01/30 | 179,300 | 179,800 | 177,700 | 178,800 | -600 | -0.3% | 1,168 |
| 2023/01/27 | 176,800 | 179,900 | 176,800 | 179,400 | +2,800 | +1.6% | 1,358 |
| 2023/01/26 | 180,100 | 180,100 | 176,300 | 176,600 | -3,600 | -2% | 2,140 |
| 2023/01/25 | 182,200 | 183,000 | 179,800 | 180,200 | -2,000 | -1.1% | 1,101 |
| 2023/01/24 | 179,000 | 182,300 | 179,000 | 182,200 | +3,600 | +2% | 1,446 |
| 2023/01/23 | 177,700 | 180,000 | 177,700 | 178,600 | +500 | +0.3% | 1,503 |
| 2023/01/20 | 176,300 | 180,100 | 175,700 | 178,100 | +700 | +0.4% | 2,158 |
| 2023/01/19 | 179,000 | 179,000 | 175,900 | 177,400 | -2,000 | -1.1% | 1,768 |
| 2023/01/18 | 178,200 | 182,800 | 175,900 | 179,400 | +1,100 | +0.6% | 1,959 |
| 2023/01/17 | 179,600 | 179,800 | 177,400 | 178,300 | -1,300 | -0.7% | 1,834 |
| 2023/01/16 | 180,600 | 181,600 | 178,700 | 179,600 | -1,400 | -0.8% | 1,424 |
| 2023/01/13 | 182,700 | 183,300 | 180,900 | 181,000 | -1,100 | -0.6% | 1,669 |
| 2023/01/12 | 182,300 | 183,200 | 181,100 | 182,100 | -200 | -0.1% | 1,235 |
| 2023/01/11 | 181,900 | 183,300 | 181,600 | 182,300 | +1,000 | +0.6% | 1,131 |
| 2023/01/10 | 180,100 | 181,500 | 179,200 | 181,300 | +2,600 | +1.5% | 2,330 |
| 2023/01/06 | 178,700 | 179,100 | 175,600 | 178,700 | -1,500 | -0.8% | 3,868 |
| 2023/01/05 | 183,000 | 183,400 | 178,100 | 180,200 | -1,900 | -1% | 3,446 |
| 2023/01/04 | 182,900 | 184,400 | 182,100 | 182,100 | -1,600 | -0.9% | 1,861 |
| 2022/12/30 | 187,700 | 187,800 | 183,600 | 183,700 | -3,000 | -1.6% | 3,357 |
| 2022/12/29 | 187,200 | 189,500 | 186,000 | 186,700 | -7,800 | -4% | 2,384 |
| 2022/12/28 | 192,000 | 194,500 | 191,400 | 194,500 | +2,200 | +1.1% | 2,447 |
| 2022/12/27 | 191,900 | 192,300 | 190,900 | 192,300 | +200 | +0.1% | 1,569 |
| 2022/12/26 | 191,700 | 192,200 | 190,000 | 192,100 | +2,200 | +1.2% | 1,411 |
| 2022/12/23 | 193,100 | 193,300 | 189,600 | 189,900 | -3,200 | -1.7% | 2,577 |
| 2022/12/22 | 192,500 | 194,600 | 192,100 | 193,100 | +600 | +0.3% | 1,786 |
| 2022/12/21 | 189,500 | 194,000 | 189,500 | 192,500 | +5,200 | +2.8% | 2,743 |
| 2022/12/20 | 199,800 | 199,900 | 186,400 | 187,300 | -12,500 | -6.3% | 6,074 |
| 2022/12/19 | 201,500 | 202,300 | 199,500 | 199,800 | -3,300 | -1.6% | 2,241 |
| 2022/12/16 | 201,700 | 203,200 | 200,400 | 203,100 | +1,400 | +0.7% | 2,568 |
| 2022/12/15 | 202,500 | 203,300 | 200,700 | 201,700 | -1,300 | -0.6% | 1,699 |
| 2022/12/14 | 201,700 | 203,000 | 200,900 | 203,000 | +1,600 | +0.8% | 2,641 |
301～
350
件表示中 / 1532件
類似銘柄と比較する
現在ご覧いただいている「ＣＲＥロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
