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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 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 |
| 2021/06/07 | 180,400 | 183,000 | 180,200 | 182,700 | +3,000 | +1.7% | 1,515 |
| 2021/06/04 | 180,600 | 180,800 | 178,400 | 179,700 | -1,800 | -1% | 2,925 |
| 2021/06/03 | 178,800 | 181,600 | 178,800 | 181,500 | +2,400 | +1.3% | 1,594 |
| 2021/06/02 | 178,000 | 179,800 | 177,400 | 179,100 | +1,000 | +0.6% | 1,205 |
| 2021/06/01 | 178,300 | 178,800 | 177,200 | 178,100 | -500 | -0.3% | 1,395 |
| 2021/05/31 | 177,000 | 179,300 | 177,000 | 178,600 | +1,900 | +1.1% | 1,483 |
| 2021/05/28 | 176,300 | 176,700 | 174,300 | 176,700 | -200 | -0.1% | 2,515 |
| 2021/05/27 | 173,800 | 177,300 | 173,400 | 176,900 | +3,600 | +2.1% | 2,597 |
| 2021/05/26 | 173,100 | 174,500 | 173,000 | 173,300 | +600 | +0.3% | 1,091 |
| 2021/05/25 | 173,200 | 173,600 | 172,500 | 172,700 | -200 | -0.1% | 2,322 |
| 2021/05/24 | 173,000 | 173,500 | 172,300 | 172,900 | +200 | +0.1% | 1,366 |
| 2021/05/21 | 171,700 | 173,500 | 171,500 | 172,700 | +1,700 | +1% | 1,248 |
| 2021/05/20 | 171,300 | 172,300 | 169,900 | 171,000 | -500 | -0.3% | 2,342 |
| 2021/05/19 | 170,500 | 172,800 | 169,600 | 171,500 | +1,600 | +0.9% | 2,724 |
| 2021/05/18 | 170,200 | 171,300 | 169,500 | 169,900 | ±0 | ±0% | 2,441 |
| 2021/05/17 | 172,200 | 172,200 | 169,800 | 169,900 | -600 | -0.4% | 4,296 |
| 2021/05/14 | 170,700 | 173,900 | 170,300 | 170,500 | -100 | -0.1% | 3,391 |
| 2021/05/13 | 170,100 | 172,000 | 167,800 | 170,600 | -1,600 | -0.9% | 2,796 |
| 2021/05/12 | 174,600 | 175,000 | 171,300 | 172,200 | -3,100 | -1.8% | 4,161 |
| 2021/05/11 | 176,400 | 176,900 | 174,200 | 175,300 | -1,900 | -1.1% | 2,861 |
| 2021/05/10 | 177,400 | 178,000 | 175,800 | 177,200 | -200 | -0.1% | 1,201 |
| 2021/05/07 | 179,700 | 180,200 | 177,400 | 177,400 | -1,900 | -1.1% | 1,504 |
| 2021/05/06 | 181,500 | 182,300 | 178,700 | 179,300 | -1,700 | -0.9% | 1,593 |
| 2021/04/30 | 180,100 | 182,100 | 179,500 | 181,000 | +1,700 | +0.9% | 1,269 |
| 2021/04/28 | 179,000 | 180,400 | 178,400 | 179,300 | +200 | +0.1% | 1,017 |
| 2021/04/27 | 179,100 | 179,900 | 178,600 | 179,100 | -300 | -0.2% | 1,338 |
| 2021/04/26 | 179,300 | 180,100 | 178,300 | 179,400 | +100 | +0.1% | 1,306 |
| 2021/04/23 | 180,000 | 180,000 | 177,800 | 179,300 | +300 | +0.2% | 1,418 |
| 2021/04/22 | 178,600 | 179,500 | 178,300 | 179,000 | +400 | +0.2% | 1,106 |
| 2021/04/21 | 178,800 | 179,900 | 177,600 | 178,600 | -200 | -0.1% | 1,709 |
| 2021/04/20 | 179,200 | 180,000 | 177,700 | 178,800 | -800 | -0.4% | 1,663 |
| 2021/04/19 | 182,400 | 182,800 | 179,500 | 179,600 | -2,000 | -1.1% | 1,539 |
| 2021/04/16 | 181,100 | 182,000 | 180,200 | 181,600 | +2,500 | +1.4% | 1,612 |
| 2021/04/15 | 179,700 | 180,800 | 179,100 | 179,100 | -200 | -0.1% | 1,519 |
| 2021/04/14 | 177,000 | 179,400 | 176,800 | 179,300 | +3,200 | +1.8% | 1,556 |
| 2021/04/13 | 178,500 | 178,700 | 175,500 | 176,100 | -2,400 | -1.3% | 1,470 |
| 2021/04/12 | 179,000 | 179,000 | 176,800 | 178,500 | -500 | -0.3% | 1,645 |
| 2021/04/09 | 176,700 | 179,500 | 176,700 | 179,000 | +1,800 | +1% | 1,140 |
801～
850
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
