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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/06/23 | 185,700 | 187,300 | 185,600 | 186,200 | +1,900 | +1% | 1,698 |
| 2021/06/22 | 182,500 | 185,500 | 182,400 | 184,300 | +1,600 | +0.9% | 1,357 |
| 2021/06/21 | 181,200 | 183,800 | 181,200 | 182,700 | +900 | +0.5% | 1,710 |
| 2021/06/18 | 181,300 | 184,300 | 181,200 | 181,800 | -300 | -0.2% | 4,192 |
| 2021/06/17 | 185,100 | 185,200 | 182,100 | 182,100 | -2,900 | -1.6% | 1,901 |
| 2021/06/16 | 186,300 | 186,900 | 184,300 | 185,000 | -1,800 | -1% | 1,411 |
| 2021/06/15 | 189,100 | 189,100 | 185,800 | 186,800 | -1,800 | -1% | 1,891 |
| 2021/06/14 | 188,200 | 189,300 | 187,900 | 188,600 | +700 | +0.4% | 1,046 |
| 2021/06/11 | 188,000 | 188,400 | 186,600 | 187,900 | +1,000 | +0.5% | 1,970 |
| 2021/06/10 | 185,900 | 187,700 | 185,300 | 186,900 | +1,900 | +1% | 1,771 |
| 2021/06/09 | 184,400 | 186,900 | 184,200 | 185,000 | +500 | +0.3% | 1,974 |
| 2021/06/08 | 182,700 | 185,300 | 182,700 | 184,500 | +1,800 | +1% | 1,277 |
801～
850
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
