143,600
+2500 (+1.77%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 202,600 | 203,100 | 201,500 | 202,100 | -400 | -0.2% | 840 |
| 2022/11/09 | 201,200 | 203,200 | 200,700 | 202,500 | +1,300 | +0.6% | 604 |
| 2022/11/08 | 200,600 | 202,600 | 200,200 | 201,200 | +1,100 | +0.5% | 756 |
| 2022/11/07 | 203,100 | 203,200 | 199,300 | 200,100 | -2,200 | -1.1% | 1,339 |
| 2022/11/04 | 202,500 | 204,300 | 200,800 | 202,300 | -300 | -0.1% | 1,698 |
| 2022/11/02 | 208,300 | 208,300 | 201,900 | 202,600 | -5,800 | -2.8% | 2,384 |
| 2022/11/01 | 204,800 | 208,400 | 202,300 | 208,400 | +3,800 | +1.9% | 2,438 |
| 2022/10/31 | 202,800 | 205,000 | 201,200 | 204,600 | +2,400 | +1.2% | 2,336 |
| 2022/10/28 | 199,900 | 203,300 | 199,100 | 202,200 | +1,400 | +0.7% | 1,769 |
| 2022/10/27 | 197,800 | 200,900 | 196,100 | 200,800 | +3,000 | +1.5% | 1,974 |
| 2022/10/26 | 192,800 | 197,800 | 192,800 | 197,800 | +6,700 | +3.5% | 2,712 |
| 2022/10/25 | 190,800 | 191,800 | 189,700 | 191,100 | +600 | +0.3% | 1,142 |
| 2022/10/24 | 192,500 | 193,200 | 190,400 | 190,500 | -1,900 | -1% | 828 |
| 2022/10/21 | 193,800 | 194,300 | 191,700 | 192,400 | -900 | -0.5% | 1,730 |
| 2022/10/20 | 192,500 | 194,400 | 192,500 | 193,300 | +600 | +0.3% | 1,135 |
| 2022/10/19 | 194,300 | 194,300 | 192,700 | 192,700 | -1,700 | -0.9% | 1,122 |
| 2022/10/18 | 194,600 | 195,800 | 193,100 | 194,400 | +400 | +0.2% | 1,174 |
| 2022/10/17 | 196,800 | 197,300 | 192,700 | 194,000 | -3,300 | -1.7% | 1,281 |
| 2022/10/14 | 198,700 | 199,700 | 197,100 | 197,300 | -1,000 | -0.5% | 1,669 |
| 2022/10/13 | 201,200 | 202,000 | 197,300 | 198,300 | -3,900 | -1.9% | 1,935 |
| 2022/10/12 | 202,000 | 202,700 | 200,900 | 202,200 | +700 | +0.3% | 1,537 |
| 2022/10/11 | 203,400 | 204,100 | 201,300 | 201,500 | -2,900 | -1.4% | 1,125 |
| 2022/10/07 | 204,000 | 205,800 | 202,700 | 204,400 | -800 | -0.4% | 1,240 |
| 2022/10/06 | 205,300 | 205,700 | 202,800 | 205,200 | -100 | ±0% | 1,274 |
| 2022/10/05 | 208,400 | 208,600 | 204,900 | 205,300 | -3,100 | -1.5% | 1,381 |
| 2022/10/04 | 207,200 | 209,300 | 206,300 | 208,400 | +3,100 | +1.5% | 1,580 |
| 2022/10/03 | 205,900 | 206,400 | 202,500 | 205,300 | -2,800 | -1.3% | 2,666 |
| 2022/09/30 | 203,900 | 208,800 | 200,700 | 208,100 | +3,500 | +1.7% | 2,278 |
| 2022/09/29 | 204,600 | 207,100 | 203,400 | 204,600 | +3,200 | +1.6% | 1,170 |
| 2022/09/28 | 207,400 | 209,200 | 200,100 | 201,400 | -5,900 | -2.8% | 3,062 |
| 2022/09/27 | 211,000 | 212,000 | 207,300 | 207,300 | -1,900 | -0.9% | 2,216 |
| 2022/09/26 | 213,200 | 213,200 | 209,200 | 209,200 | -4,100 | -1.9% | 1,408 |
| 2022/09/22 | 212,700 | 214,500 | 211,100 | 213,300 | +600 | +0.3% | 1,440 |
| 2022/09/21 | 211,000 | 213,600 | 210,800 | 212,700 | +1,300 | +0.6% | 1,516 |
| 2022/09/20 | 211,200 | 213,000 | 210,600 | 211,400 | +700 | +0.3% | 1,445 |
| 2022/09/16 | 210,100 | 211,800 | 208,200 | 210,700 | -200 | -0.1% | 3,792 |
| 2022/09/15 | 211,300 | 211,300 | 208,400 | 210,900 | +700 | +0.3% | 2,607 |
| 2022/09/14 | 211,400 | 212,300 | 210,200 | 210,200 | -2,400 | -1.1% | 1,408 |
| 2022/09/13 | 213,600 | 213,700 | 211,100 | 212,600 | -500 | -0.2% | 1,024 |
| 2022/09/12 | 213,600 | 213,800 | 211,900 | 213,100 | +500 | +0.2% | 1,023 |
| 2022/09/09 | 210,500 | 213,800 | 210,500 | 212,600 | +1,400 | +0.7% | 1,646 |
| 2022/09/08 | 212,300 | 213,100 | 210,400 | 211,200 | -1,100 | -0.5% | 1,230 |
| 2022/09/07 | 211,200 | 213,100 | 211,000 | 212,300 | +300 | +0.1% | 936 |
| 2022/09/06 | 211,700 | 213,200 | 211,200 | 212,000 | +800 | +0.4% | 694 |
| 2022/09/05 | 209,500 | 212,600 | 209,500 | 211,200 | +1,700 | +0.8% | 1,162 |
| 2022/09/02 | 211,600 | 213,000 | 209,500 | 209,500 | -500 | -0.2% | 1,331 |
| 2022/09/01 | 212,700 | 212,700 | 210,000 | 210,000 | -4,000 | -1.9% | 1,480 |
| 2022/08/31 | 216,100 | 216,800 | 212,700 | 214,000 | -1,900 | -0.9% | 2,765 |
| 2022/08/30 | 210,700 | 216,100 | 210,300 | 215,900 | +5,200 | +2.5% | 1,864 |
| 2022/08/29 | 209,800 | 211,000 | 208,200 | 210,700 | -600 | -0.3% | 1,827 |
501～
550
件表示中 / 1660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
