152,500
+1500 (+0.99%)
株価：2024/09/27 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/27 | 217,400 | 220,100 | 217,100 | 220,100 | +2,700 | +1.2% | 1,188 |
| 2021/10/26 | 219,100 | 221,200 | 216,500 | 217,400 | -2,000 | -0.9% | 1,543 |
| 2021/10/25 | 216,700 | 220,400 | 216,600 | 219,400 | +2,100 | +1% | 1,870 |
| 2021/10/22 | 214,300 | 217,600 | 213,500 | 217,300 | +3,100 | +1.4% | 3,056 |
| 2021/10/21 | 214,100 | 215,900 | 213,200 | 214,200 | ±0 | ±0% | 961 |
| 2021/10/20 | 214,400 | 215,000 | 212,900 | 214,200 | -1,100 | -0.5% | 1,370 |
| 2021/10/19 | 213,100 | 216,200 | 212,200 | 215,300 | +2,300 | +1.1% | 2,143 |
| 2021/10/18 | 212,700 | 213,100 | 208,200 | 213,000 | +400 | +0.2% | 1,870 |
| 2021/10/15 | 211,900 | 214,000 | 210,500 | 212,600 | +2,600 | +1.2% | 1,747 |
| 2021/10/14 | 210,900 | 213,500 | 209,100 | 210,000 | -900 | -0.4% | 2,344 |
| 2021/10/13 | 206,700 | 210,900 | 206,700 | 210,900 | +4,200 | +2% | 2,413 |
| 2021/10/12 | 204,800 | 207,300 | 204,800 | 206,700 | +1,000 | +0.5% | 1,642 |
| 2021/10/11 | 204,100 | 205,700 | 200,600 | 205,700 | +2,600 | +1.3% | 1,479 |
| 2021/10/08 | 207,600 | 207,600 | 203,100 | 203,100 | -3,400 | -1.6% | 2,029 |
| 2021/10/07 | 205,100 | 207,400 | 204,600 | 206,500 | +2,200 | +1.1% | 1,357 |
| 2021/10/06 | 204,500 | 206,600 | 200,300 | 204,300 | +300 | +0.1% | 1,803 |
| 2021/10/05 | 201,900 | 204,400 | 196,200 | 204,000 | +800 | +0.4% | 3,363 |
| 2021/10/04 | 204,700 | 204,800 | 201,200 | 203,200 | -1,400 | -0.7% | 2,395 |
| 2021/10/01 | 208,900 | 211,900 | 204,500 | 204,600 | -3,400 | -1.6% | 3,353 |
| 2021/09/30 | 208,100 | 209,900 | 206,200 | 208,000 | +1,900 | +0.9% | 3,522 |
| 2021/09/29 | 206,900 | 207,600 | 204,200 | 206,100 | -2,100 | -1% | 2,280 |
| 2021/09/28 | 209,100 | 210,700 | 204,100 | 208,200 | -1,100 | -0.5% | 2,414 |
| 2021/09/27 | 210,900 | 212,200 | 206,900 | 209,300 | -1,600 | -0.8% | 2,676 |
| 2021/09/24 | 207,700 | 212,100 | 207,700 | 210,900 | +3,800 | +1.8% | 1,700 |
| 2021/09/22 | 210,500 | 211,800 | 207,000 | 207,100 | -3,200 | -1.5% | 3,699 |
| 2021/09/21 | 213,900 | 215,300 | 210,000 | 210,300 | -5,200 | -2.4% | 2,757 |
| 2021/09/17 | 210,700 | 215,500 | 210,700 | 215,500 | +5,500 | +2.6% | 6,352 |
| 2021/09/16 | 211,300 | 212,000 | 207,600 | 210,000 | -900 | -0.4% | 7,829 |
| 2021/09/15 | 210,700 | 213,800 | 209,700 | 210,900 | -900 | -0.4% | 15,083 |
| 2021/09/14 | 210,300 | 213,200 | 210,300 | 211,800 | -600 | -0.3% | 8,024 |
| 2021/09/13 | 213,700 | 215,700 | 212,200 | 212,400 | -1,500 | -0.7% | 5,426 |
| 2021/09/10 | 212,100 | 213,900 | 209,500 | 213,900 | -1,400 | -0.7% | 15,978 |
| 2021/09/09 | 216,300 | 218,400 | 213,900 | 215,300 | -2,900 | -1.3% | 4,389 |
| 2021/09/08 | 216,100 | 218,200 | 215,000 | 218,200 | -800 | -0.4% | 2,455 |
| 2021/09/07 | 222,000 | 222,400 | 218,500 | 219,000 | -4,200 | -1.9% | 2,941 |
701～
750
件表示中 / 1622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
