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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 218,300 | 223,900 | 218,100 | 223,200 | +5,200 | +2.4% | 3,173 |
| 2021/09/03 | 218,000 | 220,000 | 214,300 | 218,000 | +200 | +0.1% | 3,822 |
| 2021/09/02 | 227,000 | 227,900 | 215,700 | 217,800 | -11,400 | -5% | 8,889 |
| 2021/09/01 | 227,100 | 230,600 | 226,900 | 229,200 | +1,600 | +0.7% | 3,343 |
| 2021/08/31 | 228,800 | 231,000 | 227,000 | 227,600 | -400 | -0.2% | 4,037 |
| 2021/08/30 | 223,000 | 228,100 | 222,700 | 228,000 | +5,100 | +2.3% | 5,128 |
| 2021/08/27 | 216,900 | 223,000 | 215,800 | 222,900 | +6,500 | +3% | 3,822 |
| 2021/08/26 | 214,100 | 216,500 | 211,300 | 216,400 | +3,600 | +1.7% | 4,352 |
| 2021/08/25 | 214,000 | 214,900 | 210,600 | 212,800 | -700 | -0.3% | 3,018 |
| 2021/08/24 | 214,900 | 216,200 | 212,500 | 213,500 | -200 | -0.1% | 4,336 |
| 2021/08/23 | 217,100 | 218,400 | 213,500 | 213,700 | -3,000 | -1.4% | 3,539 |
| 2021/08/20 | 215,900 | 217,900 | 215,200 | 216,700 | -400 | -0.2% | 2,858 |
| 2021/08/19 | 216,700 | 218,400 | 216,300 | 217,100 | -400 | -0.2% | 2,106 |
| 2021/08/18 | 213,100 | 217,600 | 212,700 | 217,500 | +4,100 | +1.9% | 2,425 |
| 2021/08/17 | 211,400 | 213,800 | 210,700 | 213,400 | +1,800 | +0.9% | 1,688 |
| 2021/08/16 | 216,000 | 216,800 | 210,800 | 211,600 | -4,200 | -1.9% | 1,345 |
| 2021/08/13 | 213,100 | 216,000 | 212,600 | 215,800 | +2,000 | +0.9% | 1,591 |
| 2021/08/12 | 213,000 | 213,800 | 211,700 | 213,800 | +800 | +0.4% | 1,356 |
| 2021/08/11 | 211,400 | 214,700 | 211,400 | 213,000 | +1,600 | +0.8% | 1,388 |
| 2021/08/10 | 214,600 | 216,700 | 211,400 | 211,400 | -2,100 | -1% | 1,690 |
| 2021/08/06 | 217,300 | 217,300 | 213,100 | 213,500 | -3,800 | -1.7% | 1,890 |
| 2021/08/05 | 212,600 | 218,100 | 212,200 | 217,300 | +4,000 | +1.9% | 2,866 |
| 2021/08/04 | 210,800 | 214,700 | 210,000 | 213,300 | +2,500 | +1.2% | 2,107 |
| 2021/08/03 | 207,000 | 211,700 | 207,000 | 210,800 | +3,000 | +1.4% | 2,562 |
| 2021/08/02 | 207,800 | 208,900 | 207,400 | 207,800 | ±0 | ±0% | 2,518 |
| 2021/07/30 | 207,300 | 208,400 | 203,900 | 207,800 | -900 | -0.4% | 3,280 |
| 2021/07/29 | 202,700 | 208,700 | 202,300 | 208,700 | +4,800 | +2.4% | 9,141 |
| 2021/07/28 | 202,300 | 204,000 | 202,000 | 203,900 | +2,000 | +1% | 2,403 |
| 2021/07/27 | 201,900 | 202,900 | 200,300 | 201,900 | ±0 | ±0% | 1,531 |
| 2021/07/26 | 202,300 | 202,500 | 201,200 | 201,900 | +1,100 | +0.5% | 1,864 |
| 2021/07/21 | 200,700 | 202,700 | 200,700 | 200,800 | -300 | -0.1% | 1,226 |
| 2021/07/20 | 200,900 | 202,600 | 200,100 | 201,100 | -800 | -0.4% | 1,900 |
| 2021/07/19 | 200,600 | 202,000 | 200,500 | 201,900 | -200 | -0.1% | 1,057 |
| 2021/07/16 | 201,000 | 203,100 | 200,500 | 202,100 | +1,100 | +0.5% | 1,151 |
| 2021/07/15 | 203,100 | 203,300 | 201,000 | 201,000 | -1,700 | -0.8% | 995 |
| 2021/07/14 | 201,300 | 203,300 | 201,000 | 202,700 | +1,000 | +0.5% | 1,447 |
| 2021/07/13 | 200,200 | 203,300 | 199,600 | 201,700 | +2,100 | +1.1% | 2,530 |
| 2021/07/12 | 197,800 | 200,100 | 196,600 | 199,600 | +2,700 | +1.4% | 1,779 |
| 2021/07/09 | 199,100 | 199,300 | 195,700 | 196,900 | -2,000 | -1% | 3,193 |
| 2021/07/08 | 197,000 | 199,700 | 196,500 | 198,900 | +2,700 | +1.4% | 2,973 |
| 2021/07/07 | 195,300 | 197,500 | 194,900 | 196,200 | +600 | +0.3% | 1,566 |
| 2021/07/06 | 194,100 | 196,800 | 192,100 | 195,600 | +1,500 | +0.8% | 1,796 |
| 2021/07/05 | 192,000 | 194,400 | 191,900 | 194,100 | +2,200 | +1.1% | 3,593 |
| 2021/07/02 | 188,800 | 192,700 | 188,800 | 191,900 | +3,900 | +2.1% | 1,966 |
| 2021/07/01 | 188,000 | 190,300 | 187,200 | 188,000 | +500 | +0.3% | 2,740 |
| 2021/06/30 | 186,900 | 188,700 | 186,000 | 187,500 | +700 | +0.4% | 1,777 |
| 2021/06/29 | 185,000 | 186,800 | 184,600 | 186,800 | -2,000 | -1.1% | 2,337 |
| 2021/06/28 | 188,400 | 188,800 | 187,700 | 188,800 | +400 | +0.2% | 2,822 |
| 2021/06/25 | 189,200 | 189,200 | 188,200 | 188,400 | ±0 | ±0% | 1,338 |
| 2021/06/24 | 187,200 | 188,600 | 187,000 | 188,400 | +2,200 | +1.2% | 1,528 |
751～
800
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
