146,500
-1200 (-0.81%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 101,500 | 102,300 | 101,200 | 101,800 | +600 | +0.6% | 463 |
| 2019/01/11 | 100,700 | 101,300 | 100,700 | 101,200 | +500 | +0.5% | 393 |
| 2019/01/10 | 101,100 | 101,200 | 100,700 | 100,700 | -500 | -0.5% | 329 |
| 2019/01/09 | 100,900 | 101,200 | 100,800 | 101,200 | +700 | +0.7% | 299 |
| 2019/01/08 | 100,200 | 101,000 | 100,200 | 100,500 | +300 | +0.3% | 453 |
| 2019/01/07 | 100,900 | 100,900 | 100,200 | 100,200 | +800 | +0.8% | 532 |
| 2019/01/04 | 100,400 | 100,400 | 98,700 | 99,400 | -100 | -0.1% | 567 |
| 2018/12/28 | 99,700 | 99,800 | 98,100 | 99,500 | +900 | +0.9% | 857 |
| 2018/12/27 | 97,700 | 99,500 | 97,700 | 98,600 | +2,400 | +2.5% | 1,670 |
| 2018/12/26 | 96,200 | 97,000 | 95,500 | 96,200 | -2,200 | -2.2% | 1,377 |
| 2018/12/25 | 98,200 | 98,900 | 96,800 | 98,400 | -2,400 | -2.4% | 2,828 |
| 2018/12/21 | 102,200 | 102,500 | 100,100 | 100,800 | -2,200 | -2.1% | 2,214 |
| 2018/12/20 | 104,600 | 104,700 | 102,800 | 103,000 | -1,400 | -1.3% | 1,386 |
| 2018/12/19 | 104,900 | 105,000 | 104,400 | 104,400 | -500 | -0.5% | 1,334 |
| 2018/12/18 | 105,600 | 105,600 | 104,800 | 104,900 | -600 | -0.6% | 1,570 |
| 2018/12/17 | 105,900 | 106,200 | 105,500 | 105,500 | ±0 | ±0% | 561 |
| 2018/12/14 | 105,300 | 105,900 | 105,200 | 105,500 | +500 | +0.5% | 652 |
| 2018/12/13 | 105,200 | 105,200 | 104,900 | 105,000 | -100 | -0.1% | 770 |
| 2018/12/12 | 105,000 | 105,400 | 104,900 | 105,100 | -100 | -0.1% | 536 |
| 2018/12/11 | 105,100 | 105,800 | 105,000 | 105,200 | -200 | -0.2% | 428 |
| 2018/12/10 | 105,400 | 106,000 | 105,300 | 105,400 | ±0 | ±0% | 539 |
| 2018/12/07 | 105,600 | 105,800 | 105,100 | 105,400 | -300 | -0.3% | 707 |
| 2018/12/06 | 105,900 | 105,900 | 105,300 | 105,700 | +200 | +0.2% | 623 |
| 2018/12/05 | 106,300 | 106,300 | 105,500 | 105,500 | -700 | -0.7% | 604 |
| 2018/12/04 | 106,300 | 106,400 | 105,800 | 106,200 | +600 | +0.6% | 414 |
| 2018/12/03 | 106,500 | 106,800 | 105,600 | 105,600 | -700 | -0.7% | 658 |
| 2018/11/30 | 106,200 | 106,300 | 105,400 | 106,300 | +400 | +0.4% | 553 |
| 2018/11/29 | 106,400 | 106,800 | 105,900 | 105,900 | -400 | -0.4% | 657 |
| 2018/11/28 | 105,400 | 106,400 | 105,400 | 106,300 | +900 | +0.9% | 476 |
| 2018/11/27 | 106,000 | 106,000 | 105,000 | 105,400 | -200 | -0.2% | 448 |
| 2018/11/26 | 104,900 | 106,000 | 104,600 | 105,600 | +200 | +0.2% | 458 |
| 2018/11/22 | 106,000 | 106,200 | 105,300 | 105,400 | -200 | -0.2% | 268 |
| 2018/11/21 | 105,000 | 105,700 | 104,900 | 105,600 | +200 | +0.2% | 249 |
| 2018/11/20 | 104,400 | 105,600 | 104,400 | 105,400 | +700 | +0.7% | 359 |
| 2018/11/19 | 105,100 | 105,300 | 104,500 | 104,700 | +200 | +0.2% | 336 |
| 2018/11/16 | 105,500 | 105,700 | 104,500 | 104,500 | -1,000 | -0.9% | 697 |
| 2018/11/15 | 105,900 | 106,000 | 105,100 | 105,500 | -500 | -0.5% | 708 |
| 2018/11/14 | 106,200 | 106,700 | 105,800 | 106,000 | -100 | -0.1% | 354 |
| 2018/11/13 | 106,100 | 106,300 | 105,900 | 106,100 | -100 | -0.1% | 183 |
| 2018/11/12 | 106,200 | 106,400 | 105,900 | 106,200 | +100 | +0.1% | 433 |
| 2018/11/09 | 106,300 | 106,600 | 106,000 | 106,100 | -200 | -0.2% | 436 |
| 2018/11/08 | 106,300 | 106,700 | 106,000 | 106,300 | +100 | +0.1% | 571 |
| 2018/11/07 | 106,500 | 106,500 | 106,100 | 106,200 | ±0 | ±0% | 354 |
| 2018/11/06 | 106,400 | 106,800 | 106,000 | 106,200 | -200 | -0.2% | 547 |
| 2018/11/05 | 106,200 | 106,600 | 106,000 | 106,400 | +200 | +0.2% | 599 |
| 2018/11/02 | 106,700 | 106,700 | 106,100 | 106,200 | -300 | -0.3% | 390 |
| 2018/11/01 | 106,900 | 107,100 | 106,100 | 106,500 | ±0 | ±0% | 620 |
| 2018/10/31 | 106,600 | 106,800 | 106,400 | 106,500 | -100 | -0.1% | 674 |
| 2018/10/30 | 107,400 | 107,400 | 106,200 | 106,600 | -1,000 | -0.9% | 678 |
| 2018/10/29 | 108,200 | 108,500 | 107,200 | 107,600 | -600 | -0.6% | 437 |
1551～
1600
件表示中 / 1779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
