143,300
-300 (-0.21%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 152,200 | 152,400 | 150,900 | 151,300 | +100 | +0.1% | 2,515 |
| 2024/03/26 | 152,300 | 152,500 | 151,000 | 151,200 | -1,000 | -0.7% | 2,242 |
| 2024/03/25 | 151,600 | 153,100 | 151,400 | 152,200 | +900 | +0.6% | 2,652 |
| 2024/03/22 | 151,400 | 151,400 | 150,100 | 151,300 | +600 | +0.4% | 2,453 |
| 2024/03/21 | 151,500 | 151,500 | 149,300 | 150,700 | +1,000 | +0.7% | 2,813 |
| 2024/03/19 | 146,400 | 150,900 | 146,100 | 149,700 | +3,700 | +2.5% | 3,622 |
| 2024/03/18 | 146,000 | 146,600 | 145,000 | 146,000 | ±0 | ±0% | 3,965 |
| 2024/03/15 | 143,900 | 147,800 | 143,600 | 146,000 | +2,600 | +1.8% | 5,580 |
| 2024/03/14 | 140,000 | 143,400 | 139,600 | 143,400 | +3,600 | +2.6% | 3,096 |
| 2024/03/13 | 141,100 | 141,200 | 138,100 | 139,800 | -1,200 | -0.9% | 4,313 |
| 2024/03/12 | 143,100 | 143,200 | 140,800 | 141,000 | -2,100 | -1.5% | 2,991 |
| 2024/03/11 | 144,700 | 144,800 | 142,100 | 143,100 | -900 | -0.6% | 2,267 |
| 2024/03/08 | 143,300 | 145,000 | 142,700 | 144,000 | ±0 | ±0% | 3,713 |
| 2024/03/07 | 144,800 | 145,500 | 142,200 | 144,000 | +300 | +0.2% | 4,730 |
| 2024/03/06 | 142,900 | 144,300 | 142,600 | 143,700 | +1,900 | +1.3% | 4,037 |
| 2024/03/05 | 142,000 | 142,500 | 140,300 | 141,800 | +800 | +0.6% | 2,806 |
| 2024/03/04 | 139,800 | 143,000 | 139,800 | 141,000 | +1,300 | +0.9% | 5,843 |
| 2024/03/01 | 142,500 | 142,800 | 139,500 | 139,700 | -2,800 | -2% | 6,277 |
| 2024/02/29 | 143,900 | 143,900 | 140,500 | 142,500 | -1,400 | -1% | 4,469 |
| 2024/02/28 | 144,200 | 144,800 | 143,100 | 143,900 | ±0 | ±0% | 2,584 |
| 2024/02/27 | 144,900 | 145,600 | 143,900 | 143,900 | -200 | -0.1% | 3,652 |
| 2024/02/26 | 141,500 | 144,500 | 141,200 | 144,100 | +4,100 | +2.9% | 3,595 |
| 2024/02/22 | 143,100 | 143,400 | 140,000 | 140,000 | -3,100 | -2.2% | 3,291 |
| 2024/02/21 | 145,000 | 145,100 | 141,700 | 143,100 | -200 | -0.1% | 2,516 |
| 2024/02/20 | 143,100 | 144,000 | 142,000 | 143,300 | +900 | +0.6% | 4,256 |
| 2024/02/19 | 146,600 | 146,800 | 141,400 | 142,400 | -4,800 | -3.3% | 5,062 |
| 2024/02/16 | 149,000 | 149,000 | 146,500 | 147,200 | -600 | -0.4% | 3,671 |
| 2024/02/15 | 150,200 | 150,300 | 147,500 | 147,800 | -2,400 | -1.6% | 2,764 |
| 2024/02/14 | 151,900 | 152,200 | 150,200 | 150,200 | -2,700 | -1.8% | 2,972 |
| 2024/02/13 | 152,300 | 153,200 | 151,700 | 152,900 | +900 | +0.6% | 1,650 |
| 2024/02/09 | 153,400 | 154,400 | 152,000 | 152,000 | -600 | -0.4% | 2,095 |
| 2024/02/08 | 152,500 | 153,700 | 152,200 | 152,600 | +300 | +0.2% | 1,465 |
| 2024/02/07 | 153,500 | 153,700 | 152,300 | 152,300 | -1,000 | -0.7% | 1,856 |
| 2024/02/06 | 155,400 | 155,400 | 153,100 | 153,300 | -1,600 | -1% | 2,268 |
| 2024/02/05 | 154,400 | 156,000 | 154,200 | 154,900 | +200 | +0.1% | 2,372 |
| 2024/02/02 | 153,400 | 155,100 | 153,200 | 154,700 | +2,500 | +1.6% | 2,441 |
| 2024/02/01 | 152,800 | 153,500 | 152,200 | 152,200 | -2,100 | -1.4% | 3,806 |
| 2024/01/31 | 153,500 | 154,600 | 153,300 | 154,300 | +800 | +0.5% | 2,113 |
| 2024/01/30 | 153,400 | 154,200 | 152,900 | 153,500 | -100 | -0.1% | 1,158 |
| 2024/01/29 | 153,200 | 154,500 | 152,800 | 153,600 | -100 | -0.1% | 1,360 |
| 2024/01/26 | 153,900 | 154,400 | 153,300 | 153,700 | +800 | +0.5% | 1,196 |
| 2024/01/25 | 154,500 | 154,600 | 152,700 | 152,900 | -1,900 | -1.2% | 3,661 |
| 2024/01/24 | 156,000 | 156,100 | 154,800 | 154,800 | -800 | -0.5% | 1,384 |
| 2024/01/23 | 157,300 | 157,300 | 155,400 | 155,600 | -1,300 | -0.8% | 1,240 |
| 2024/01/22 | 155,600 | 157,300 | 155,500 | 156,900 | +1,500 | +1% | 2,496 |
| 2024/01/19 | 155,300 | 155,900 | 154,900 | 155,400 | +600 | +0.4% | 1,550 |
| 2024/01/18 | 156,000 | 156,600 | 154,800 | 154,800 | -1,100 | -0.7% | 2,275 |
| 2024/01/17 | 157,500 | 158,200 | 155,900 | 155,900 | -2,100 | -1.3% | 2,863 |
| 2024/01/16 | 157,700 | 158,200 | 157,500 | 158,000 | +400 | +0.3% | 866 |
| 2024/01/15 | 157,700 | 158,500 | 157,500 | 157,600 | -100 | -0.1% | 1,066 |
251～
300
件表示中 / 1747件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
