142,300
-2200 (-1.52%)
株価：2025/04/03 09:58
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 146,600 | 147,200 | 143,600 | 144,500 | -2,100 | -1.4% | 1,541 |
| 2025/04/01 | 146,600 | 147,400 | 145,500 | 146,600 | +1,200 | +0.8% | 1,335 |
| 2025/03/31 | 146,500 | 146,800 | 145,100 | 145,400 | -2,000 | -1.4% | 1,838 |
| 2025/03/28 | 147,400 | 147,800 | 146,600 | 147,400 | -400 | -0.3% | 1,202 |
| 2025/03/27 | 147,800 | 149,900 | 147,600 | 147,800 | ±0 | ±0% | 1,603 |
| 2025/03/26 | 147,100 | 147,800 | 146,200 | 147,800 | +1,400 | +1% | 1,102 |
| 2025/03/25 | 148,100 | 148,500 | 146,400 | 146,400 | -1,000 | -0.7% | 1,108 |
| 2025/03/24 | 145,800 | 147,700 | 145,800 | 147,400 | +1,700 | +1.2% | 1,325 |
| 2025/03/21 | 146,500 | 147,500 | 145,700 | 145,700 | -800 | -0.5% | 2,229 |
| 2025/03/19 | 146,700 | 147,400 | 146,500 | 146,500 | -800 | -0.5% | 1,229 |
| 2025/03/18 | 145,700 | 147,300 | 145,500 | 147,300 | +1,600 | +1.1% | 1,248 |
| 2025/03/17 | 145,500 | 146,300 | 145,200 | 145,700 | +200 | +0.1% | 1,304 |
| 2025/03/14 | 144,100 | 145,900 | 144,100 | 145,500 | +1,400 | +1% | 2,742 |
| 2025/03/13 | 141,500 | 144,800 | 141,500 | 144,100 | +2,600 | +1.8% | 2,323 |
| 2025/03/12 | 141,100 | 143,000 | 140,700 | 141,500 | ±0 | ±0% | 1,782 |
| 2025/03/11 | 142,700 | 143,700 | 141,200 | 141,500 | -1,700 | -1.2% | 2,043 |
| 2025/03/10 | 143,800 | 144,700 | 142,800 | 143,200 | -700 | -0.5% | 1,722 |
| 2025/03/07 | 144,600 | 146,800 | 143,700 | 143,900 | +800 | +0.6% | 3,722 |
| 2025/03/06 | 142,200 | 143,900 | 142,200 | 143,100 | +600 | +0.4% | 1,396 |
| 2025/03/05 | 141,900 | 143,600 | 139,900 | 142,500 | +500 | +0.4% | 2,499 |
| 2025/03/04 | 140,300 | 142,400 | 139,700 | 142,000 | +1,900 | +1.4% | 4,385 |
| 2025/03/03 | 143,200 | 145,000 | 140,100 | 140,100 | +1,600 | +1.2% | 7,624 |
| 2025/02/28 | 147,000 | 147,800 | 138,500 | 138,500 | -9,300 | -6.3% | 8,432 |
| 2025/02/27 | 146,600 | 148,100 | 146,500 | 147,800 | +800 | +0.5% | 1,465 |
| 2025/02/26 | 147,300 | 147,400 | 145,700 | 147,000 | +1,500 | +1% | 2,478 |
| 2025/02/25 | 146,000 | 147,900 | 145,500 | 145,500 | -700 | -0.5% | 2,223 |
| 2025/02/21 | 147,200 | 147,500 | 145,800 | 146,200 | -1,100 | -0.7% | 1,706 |
| 2025/02/20 | 147,800 | 147,900 | 146,800 | 147,300 | -700 | -0.5% | 1,385 |
| 2025/02/19 | 147,900 | 149,000 | 147,500 | 148,000 | +600 | +0.4% | 2,482 |
| 2025/02/18 | 149,500 | 150,800 | 147,400 | 147,400 | -1,000 | -0.7% | 2,656 |
| 2025/02/17 | 146,700 | 148,400 | 146,200 | 148,400 | +1,700 | +1.2% | 1,867 |
| 2025/02/14 | 145,800 | 146,700 | 145,600 | 146,700 | +1,100 | +0.8% | 1,433 |
| 2025/02/13 | 146,400 | 146,700 | 145,400 | 145,600 | -400 | -0.3% | 1,897 |
| 2025/02/12 | 146,900 | 147,600 | 145,200 | 146,000 | -1,300 | -0.9% | 1,302 |
| 2025/02/10 | 148,200 | 148,200 | 146,200 | 147,300 | -900 | -0.6% | 1,680 |
| 2025/02/07 | 148,500 | 150,000 | 147,900 | 148,200 | -1,600 | -1.1% | 2,164 |
| 2025/02/06 | 150,000 | 151,300 | 149,600 | 149,800 | -200 | -0.1% | 1,751 |
| 2025/02/05 | 152,800 | 152,900 | 150,000 | 150,000 | -500 | -0.3% | 1,802 |
| 2025/02/04 | 149,800 | 150,900 | 149,400 | 150,500 | +1,300 | +0.9% | 1,945 |
| 2025/02/03 | 151,000 | 151,500 | 148,500 | 149,200 | -1,300 | -0.9% | 2,346 |
| 2025/01/31 | 153,000 | 153,200 | 150,000 | 150,500 | -700 | -0.5% | 2,305 |
| 2025/01/30 | 153,400 | 153,900 | 150,500 | 151,200 | -1,900 | -1.2% | 3,186 |
| 2025/01/29 | 152,000 | 156,000 | 152,000 | 153,100 | +2,600 | +1.7% | 5,015 |
| 2025/01/28 | 148,000 | 151,800 | 147,600 | 150,500 | +2,800 | +1.9% | 3,021 |
| 2025/01/27 | 145,400 | 147,700 | 145,400 | 147,700 | +2,300 | +1.6% | 3,003 |
| 2025/01/24 | 141,700 | 145,700 | 141,600 | 145,400 | +4,200 | +3% | 3,654 |
| 2025/01/23 | 141,400 | 142,000 | 140,300 | 141,200 | +500 | +0.4% | 2,028 |
| 2025/01/22 | 140,300 | 141,200 | 139,400 | 140,700 | +500 | +0.4% | 1,698 |
| 2025/01/21 | 139,600 | 140,800 | 139,600 | 140,200 | +700 | +0.5% | 1,864 |
| 2025/01/20 | 140,000 | 140,000 | 138,300 | 139,500 | -600 | -0.4% | 1,867 |
1～
50
件表示中 / 1745件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
