142,500
-400 (-0.28%)
株価：2024/06/24 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 209,800 | 212,000 | 207,300 | 208,400 | -1,300 | -0.6% | 2,073 |
| 2022/01/11 | 216,600 | 217,400 | 209,000 | 209,700 | -7,000 | -3.2% | 2,116 |
| 2022/01/07 | 221,200 | 222,700 | 216,600 | 216,700 | -4,800 | -2.2% | 2,551 |
| 2022/01/06 | 220,000 | 223,000 | 218,600 | 221,500 | +1,000 | +0.5% | 2,439 |
| 2022/01/05 | 225,300 | 225,400 | 220,500 | 220,500 | -4,900 | -2.2% | 2,397 |
| 2022/01/04 | 228,000 | 229,300 | 221,800 | 225,400 | -800 | -0.4% | 3,397 |
| 2021/12/30 | 222,600 | 227,200 | 222,600 | 226,200 | +3,700 | +1.7% | 3,575 |
| 2021/12/29 | 220,300 | 223,400 | 220,200 | 222,500 | -2,500 | -1.1% | 1,747 |
| 2021/12/28 | 221,900 | 225,000 | 221,600 | 225,000 | +5,000 | +2.3% | 4,139 |
| 2021/12/27 | 221,100 | 221,300 | 219,500 | 220,000 | -1,300 | -0.6% | 1,332 |
| 2021/12/24 | 224,000 | 224,000 | 220,600 | 221,300 | -1,000 | -0.4% | 1,548 |
| 2021/12/23 | 221,500 | 224,300 | 221,500 | 222,300 | +700 | +0.3% | 2,542 |
| 2021/12/22 | 219,600 | 222,100 | 219,300 | 221,600 | +1,800 | +0.8% | 2,438 |
| 2021/12/21 | 210,400 | 219,900 | 209,800 | 219,800 | +10,400 | +5% | 3,732 |
| 2021/12/20 | 211,500 | 213,000 | 209,300 | 209,400 | -1,500 | -0.7% | 2,467 |
| 2021/12/17 | 209,800 | 212,200 | 205,200 | 210,900 | +1,100 | +0.5% | 30,873 |
| 2021/12/16 | 213,800 | 213,800 | 208,100 | 209,800 | -2,700 | -1.3% | 3,824 |
| 2021/12/15 | 215,000 | 216,100 | 211,800 | 212,500 | -5,900 | -2.7% | 3,801 |
| 2021/12/14 | 218,700 | 219,600 | 215,300 | 218,400 | -1,200 | -0.5% | 4,161 |
| 2021/12/13 | 223,000 | 224,300 | 218,300 | 219,600 | -3,400 | -1.5% | 3,617 |
| 2021/12/10 | 222,200 | 223,200 | 219,600 | 223,000 | -800 | -0.4% | 4,797 |
| 2021/12/09 | 219,300 | 224,200 | 218,500 | 223,800 | +4,500 | +2.1% | 5,457 |
| 2021/12/08 | 217,100 | 219,800 | 216,200 | 219,300 | +500 | +0.2% | 4,228 |
| 2021/12/07 | 216,000 | 219,400 | 216,000 | 218,800 | +2,300 | +1.1% | 3,153 |
| 2021/12/06 | 217,400 | 219,100 | 215,500 | 216,500 | -100 | ±0% | 3,469 |
| 2021/12/03 | 219,400 | 224,400 | 216,400 | 216,600 | +1,600 | +0.7% | 6,222 |
| 2021/12/02 | 218,600 | 219,400 | 213,700 | 215,000 | -4,500 | -2.1% | 7,213 |
| 2021/12/01 | 220,000 | 223,100 | 217,300 | 219,500 | +500 | +0.2% | 4,968 |
| 2021/11/30 | 219,400 | 225,100 | 218,400 | 219,000 | +500 | +0.2% | 6,049 |
| 2021/11/29 | 220,100 | 222,000 | 216,400 | 218,500 | -2,600 | -1.2% | 4,239 |
| 2021/11/26 | 220,500 | 222,100 | 217,800 | 221,100 | -700 | -0.3% | 3,103 |
| 2021/11/25 | 217,600 | 223,700 | 217,500 | 221,800 | +6,600 | +3.1% | 7,369 |
| 2021/11/24 | 216,900 | 216,900 | 214,600 | 215,200 | -2,300 | -1.1% | 1,378 |
| 2021/11/22 | 218,300 | 219,800 | 217,500 | 217,500 | +200 | +0.1% | 1,952 |
| 2021/11/19 | 216,700 | 218,200 | 215,900 | 217,300 | -100 | ±0% | 1,241 |
| 2021/11/18 | 216,500 | 218,400 | 216,400 | 217,400 | +1,000 | +0.5% | 1,283 |
| 2021/11/17 | 217,400 | 218,000 | 216,400 | 216,400 | -1,000 | -0.5% | 1,063 |
| 2021/11/16 | 217,200 | 218,500 | 216,600 | 217,400 | +200 | +0.1% | 968 |
| 2021/11/15 | 216,100 | 218,300 | 215,800 | 217,200 | +300 | +0.1% | 1,160 |
| 2021/11/12 | 218,600 | 219,600 | 216,700 | 216,900 | -1,700 | -0.8% | 1,155 |
| 2021/11/11 | 218,100 | 219,600 | 217,300 | 218,600 | +600 | +0.3% | 1,321 |
| 2021/11/10 | 218,600 | 219,000 | 216,600 | 218,000 | -600 | -0.3% | 1,210 |
| 2021/11/09 | 218,900 | 219,700 | 217,900 | 218,600 | -1,800 | -0.8% | 1,305 |
| 2021/11/08 | 218,300 | 220,900 | 217,500 | 220,400 | +1,100 | +0.5% | 2,518 |
| 2021/11/05 | 219,600 | 221,100 | 218,000 | 219,300 | +600 | +0.3% | 2,135 |
| 2021/11/04 | 218,000 | 219,000 | 216,200 | 218,700 | +800 | +0.4% | 1,174 |
| 2021/11/02 | 216,900 | 219,200 | 216,900 | 217,900 | +1,200 | +0.6% | 1,105 |
| 2021/11/01 | 220,100 | 220,100 | 216,600 | 216,700 | -4,800 | -2.2% | 1,723 |
| 2021/10/29 | 219,600 | 221,700 | 217,400 | 221,500 | +1,200 | +0.5% | 3,550 |
| 2021/10/28 | 219,400 | 221,500 | 217,300 | 220,300 | +200 | +0.1% | 1,822 |
601～
650
件表示中 / 1557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
