135,100
-2000 (-1.46%)
株価：2026/08/18 11:01
15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 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 137,500 | 137,700 | 136,600 | 137,100 | +100 | +0.1% | 1,716 |
| 2026/08/14 | 135,600 | 137,200 | 135,400 | 137,000 | +900 | +0.7% | 2,245 |
| 2026/08/13 | 136,400 | 137,000 | 135,500 | 136,100 | -800 | -0.6% | 2,157 |
| 2026/08/12 | 135,100 | 137,000 | 135,100 | 136,900 | +1,100 | +0.8% | 1,779 |
| 2026/08/10 | 135,900 | 135,900 | 135,100 | 135,800 | -200 | -0.1% | 1,643 |
| 2026/08/07 | 136,500 | 137,400 | 135,300 | 136,000 | -700 | -0.5% | 1,611 |
| 2026/08/06 | 136,100 | 136,800 | 135,400 | 136,700 | +100 | +0.1% | 1,997 |
| 2026/08/05 | 137,100 | 137,400 | 135,900 | 136,600 | -400 | -0.3% | 2,368 |
| 2026/08/04 | 138,300 | 138,400 | 137,000 | 137,000 | -1,700 | -1.2% | 1,505 |
| 2026/08/03 | 141,000 | 141,200 | 138,400 | 138,700 | -2,300 | -1.6% | 2,317 |
| 2026/07/31 | 145,300 | 145,300 | 140,800 | 141,000 | -2,700 | -1.9% | 2,680 |
| 2026/07/30 | 146,400 | 146,900 | 143,700 | 143,700 | -3,500 | -2.4% | 9,753 |
| 2026/07/29 | 145,000 | 147,200 | 144,400 | 147,200 | +2,800 | +1.9% | 2,199 |
| 2026/07/28 | 143,700 | 144,900 | 143,400 | 144,400 | +400 | +0.3% | 1,111 |
| 2026/07/27 | 142,700 | 144,200 | 142,100 | 144,000 | +1,900 | +1.3% | 935 |
| 2026/07/24 | 142,000 | 142,300 | 141,000 | 142,100 | -100 | -0.1% | 1,344 |
| 2026/07/23 | 144,000 | 144,000 | 141,500 | 142,200 | -1,300 | -0.9% | 1,593 |
| 2026/07/22 | 144,200 | 144,500 | 143,000 | 143,500 | -200 | -0.1% | 1,566 |
| 2026/07/21 | 143,100 | 144,400 | 142,300 | 143,700 | +1,400 | +1% | 1,423 |
| 2026/07/17 | 141,500 | 143,000 | 140,700 | 142,300 | +1,600 | +1.1% | 1,481 |
| 2026/07/16 | 142,200 | 143,500 | 140,700 | 140,700 | -2,300 | -1.6% | 2,392 |
| 2026/07/15 | 142,700 | 143,400 | 142,400 | 143,000 | +500 | +0.4% | 2,021 |
| 2026/07/14 | 141,000 | 142,500 | 140,800 | 142,500 | +1,500 | +1.1% | 1,415 |
| 2026/07/13 | 142,200 | 143,000 | 140,700 | 141,000 | -1,100 | -0.8% | 1,341 |
| 2026/07/10 | 142,400 | 142,700 | 141,700 | 142,100 | -200 | -0.1% | 1,283 |
| 2026/07/09 | 142,700 | 142,900 | 141,800 | 142,300 | -300 | -0.2% | 2,081 |
| 2026/07/08 | 143,000 | 143,200 | 142,100 | 142,600 | -200 | -0.1% | 2,087 |
| 2026/07/07 | 142,800 | 144,000 | 142,800 | 142,800 | -100 | -0.1% | 1,891 |
| 2026/07/06 | 142,200 | 144,200 | 142,000 | 142,900 | +800 | +0.6% | 1,568 |
| 2026/07/03 | 140,000 | 142,400 | 140,000 | 142,100 | +2,100 | +1.5% | 1,562 |
| 2026/07/02 | 139,600 | 140,700 | 138,700 | 140,000 | +1,300 | +0.9% | 1,481 |
| 2026/07/01 | 140,300 | 140,400 | 138,300 | 138,700 | -1,700 | -1.2% | 2,115 |
| 2026/06/30 | 140,800 | 140,800 | 139,800 | 140,400 | +400 | +0.3% | 2,236 |
| 2026/06/29 | 139,700 | 141,400 | 139,600 | 140,000 | -3,600 | -2.5% | 4,058 |
| 2026/06/26 | 140,800 | 144,000 | 140,800 | 143,600 | +2,500 | +1.8% | 5,786 |
| 2026/06/25 | 142,000 | 142,200 | 140,800 | 141,100 | -800 | -0.6% | 2,648 |
| 2026/06/24 | 140,800 | 142,200 | 140,800 | 141,900 | +1,200 | +0.9% | 1,568 |
| 2026/06/23 | 139,800 | 141,100 | 139,700 | 140,700 | +1,500 | +1.1% | 2,321 |
| 2026/06/22 | 140,800 | 141,000 | 139,200 | 139,200 | -1,600 | -1.1% | 1,711 |
| 2026/06/19 | 140,400 | 140,900 | 139,900 | 140,800 | +400 | +0.3% | 3,364 |
| 2026/06/18 | 141,200 | 141,200 | 139,900 | 140,400 | -400 | -0.3% | 2,102 |
| 2026/06/17 | 140,100 | 141,300 | 139,400 | 140,800 | +1,100 | +0.8% | 1,419 |
| 2026/06/16 | 142,600 | 143,000 | 139,600 | 139,700 | -3,300 | -2.3% | 2,133 |
| 2026/06/15 | 143,100 | 144,200 | 142,300 | 143,000 | +700 | +0.5% | 1,920 |
| 2026/06/12 | 142,200 | 143,400 | 141,100 | 142,300 | +1,000 | +0.7% | 2,984 |
| 2026/06/11 | 140,500 | 142,700 | 139,800 | 141,300 | -100 | -0.1% | 2,115 |
| 2026/06/10 | 139,600 | 141,400 | 138,600 | 141,400 | +2,300 | +1.7% | 2,398 |
| 2026/06/09 | 140,800 | 140,800 | 139,000 | 139,100 | -1,600 | -1.1% | 1,916 |
| 2026/06/08 | 140,000 | 141,100 | 139,600 | 140,700 | -100 | -0.1% | 1,933 |
| 2026/06/05 | 141,000 | 141,900 | 140,100 | 140,800 | +400 | +0.3% | 1,449 |
1～
50
件表示中 / 2080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
