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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 175,900 | 178,400 | 175,700 | 177,200 | +700 | +0.4% | 2,659 |
| 2021/04/07 | 174,500 | 177,000 | 174,500 | 176,500 | +2,200 | +1.3% | 2,148 |
| 2021/04/06 | 175,500 | 175,900 | 173,000 | 174,300 | -2,700 | -1.5% | 2,917 |
| 2021/04/05 | 176,800 | 177,400 | 174,600 | 177,000 | ±0 | ±0% | 2,828 |
| 2021/04/02 | 174,900 | 177,500 | 174,400 | 177,000 | +2,600 | +1.5% | 4,625 |
| 2021/04/01 | 175,300 | 177,600 | 173,300 | 174,400 | +3,100 | +1.8% | 5,691 |
| 2021/03/31 | 167,700 | 173,300 | 167,600 | 171,300 | +3,000 | +1.8% | 5,156 |
| 2021/03/30 | 164,900 | 168,300 | 164,200 | 168,300 | +5,200 | +3.2% | 3,208 |
| 2021/03/29 | 164,100 | 164,100 | 160,900 | 163,100 | -700 | -0.4% | 1,796 |
| 2021/03/26 | 161,700 | 164,200 | 160,900 | 163,800 | +3,100 | +1.9% | 1,572 |
| 2021/03/25 | 161,800 | 161,800 | 159,800 | 160,700 | -500 | -0.3% | 974 |
| 2021/03/24 | 160,400 | 161,300 | 159,000 | 161,200 | +300 | +0.2% | 1,956 |
| 2021/03/23 | 159,700 | 163,200 | 159,400 | 160,900 | +1,700 | +1.1% | 2,707 |
| 2021/03/22 | 160,700 | 161,800 | 159,200 | 159,200 | -1,100 | -0.7% | 1,119 |
| 2021/03/19 | 159,200 | 162,700 | 159,100 | 160,300 | +100 | +0.1% | 6,310 |
| 2021/03/18 | 159,300 | 160,200 | 158,200 | 160,200 | +1,700 | +1.1% | 3,137 |
| 2021/03/17 | 157,100 | 159,800 | 156,700 | 158,500 | +1,100 | +0.7% | 2,586 |
| 2021/03/16 | 155,900 | 158,000 | 155,500 | 157,400 | +2,200 | +1.4% | 3,049 |
| 2021/03/15 | 155,000 | 156,000 | 153,500 | 155,200 | +1,000 | +0.6% | 2,122 |
| 2021/03/12 | 151,900 | 154,300 | 150,900 | 154,200 | +3,400 | +2.3% | 2,689 |
| 2021/03/11 | 149,200 | 151,000 | 148,700 | 150,800 | +1,700 | +1.1% | 2,091 |
| 2021/03/10 | 148,200 | 150,100 | 148,200 | 149,100 | +1,500 | +1% | 2,477 |
| 2021/03/09 | 149,800 | 150,100 | 147,500 | 147,600 | -2,100 | -1.4% | 4,343 |
| 2021/03/08 | 151,400 | 152,300 | 149,500 | 149,700 | -600 | -0.4% | 2,425 |
| 2021/03/05 | 152,400 | 153,500 | 149,700 | 150,300 | -1,700 | -1.1% | 3,923 |
| 2021/03/04 | 153,100 | 153,300 | 151,600 | 152,000 | -2,000 | -1.3% | 3,485 |
| 2021/03/03 | 156,200 | 157,500 | 153,400 | 154,000 | -2,000 | -1.3% | 2,458 |
| 2021/03/02 | 156,100 | 158,800 | 155,700 | 156,000 | +300 | +0.2% | 2,907 |
| 2021/03/01 | 154,200 | 158,000 | 154,200 | 155,700 | +1,500 | +1% | 2,247 |
| 2021/02/26 | 156,500 | 156,700 | 152,700 | 154,200 | -3,000 | -1.9% | 3,952 |
| 2021/02/25 | 158,400 | 158,400 | 156,300 | 157,200 | +400 | +0.3% | 2,142 |
| 2021/02/24 | 156,400 | 157,600 | 155,700 | 156,800 | +500 | +0.3% | 2,712 |
| 2021/02/22 | 155,000 | 156,900 | 154,700 | 156,300 | +2,400 | +1.6% | 1,979 |
| 2021/02/19 | 153,000 | 154,400 | 152,200 | 153,900 | +1,400 | +0.9% | 1,638 |
| 2021/02/18 | 155,400 | 157,200 | 152,500 | 152,500 | -2,900 | -1.9% | 3,407 |
| 2021/02/17 | 159,000 | 160,400 | 154,700 | 155,400 | -3,900 | -2.4% | 4,165 |
| 2021/02/16 | 155,400 | 159,800 | 155,400 | 159,300 | +4,100 | +2.6% | 2,766 |
| 2021/02/15 | 153,800 | 156,000 | 153,800 | 155,200 | +1,100 | +0.7% | 2,388 |
| 2021/02/12 | 152,400 | 154,100 | 152,000 | 154,100 | +1,700 | +1.1% | 2,986 |
| 2021/02/10 | 152,300 | 152,900 | 151,800 | 152,400 | -100 | -0.1% | 3,108 |
| 2021/02/09 | 153,500 | 153,700 | 151,600 | 152,500 | -1,300 | -0.8% | 4,057 |
| 2021/02/08 | 152,300 | 154,500 | 152,200 | 153,800 | +1,600 | +1.1% | 2,454 |
| 2021/02/05 | 152,100 | 152,700 | 151,100 | 152,200 | +100 | +0.1% | 3,865 |
| 2021/02/04 | 153,400 | 154,900 | 152,000 | 152,100 | -1,000 | -0.7% | 2,414 |
| 2021/02/03 | 152,400 | 154,300 | 151,000 | 153,100 | +800 | +0.5% | 2,287 |
| 2021/02/02 | 152,300 | 154,300 | 152,100 | 152,300 | +600 | +0.4% | 2,388 |
| 2021/02/01 | 153,800 | 153,800 | 151,500 | 151,700 | -1,400 | -0.9% | 3,104 |
| 2021/01/29 | 151,700 | 153,700 | 151,400 | 153,100 | +1,300 | +0.9% | 2,765 |
| 2021/01/28 | 151,900 | 152,600 | 151,300 | 151,800 | -1,500 | -1% | 2,457 |
| 2021/01/27 | 152,500 | 153,300 | 151,000 | 153,300 | +1,100 | +0.7% | 2,019 |
851～
900
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
