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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 179,500 | 179,700 | 176,600 | 179,300 | +100 | +0.1% | 2,334 |
| 2023/04/06 | 179,400 | 180,200 | 178,300 | 179,200 | -200 | -0.1% | 3,352 |
| 2023/04/05 | 180,800 | 182,000 | 178,400 | 179,400 | -1,800 | -1% | 5,069 |
| 2023/04/04 | 181,600 | 182,700 | 177,900 | 181,200 | +3,100 | +1.7% | 23,848 |
| 2023/04/03 | 169,000 | 178,200 | 168,800 | 178,100 | +9,100 | +5.4% | 18,970 |
| 2023/03/31 | 169,200 | 169,600 | 167,600 | 169,000 | -200 | -0.1% | 6,611 |
| 2023/03/30 | 168,600 | 169,700 | 167,900 | 169,200 | +500 | +0.3% | 5,802 |
| 2023/03/29 | 168,900 | 169,000 | 167,300 | 168,700 | -200 | -0.1% | 16,725 |
| 2023/03/28 | 169,500 | 171,500 | 167,900 | 168,900 | -1,100 | -0.6% | 8,515 |
| 2023/03/27 | 171,900 | 172,200 | 169,900 | 170,000 | +500 | +0.3% | 3,568 |
| 2023/03/24 | 167,000 | 170,300 | 166,600 | 169,500 | -9,500 | -5.3% | 9,776 |
| 2023/03/23 | 178,700 | 179,200 | 177,000 | 179,000 | +200 | +0.1% | 1,275 |
| 2023/03/22 | 175,800 | 179,500 | 175,800 | 178,800 | +3,100 | +1.8% | 2,206 |
| 2023/03/20 | 177,300 | 180,100 | 175,500 | 175,700 | -2,000 | -1.1% | 1,731 |
| 2023/03/17 | 179,900 | 182,200 | 176,700 | 177,700 | -2,700 | -1.5% | 3,545 |
| 2023/03/16 | 180,300 | 182,600 | 179,000 | 180,400 | -1,200 | -0.7% | 1,809 |
| 2023/03/15 | 184,200 | 184,800 | 181,100 | 181,600 | -700 | -0.4% | 1,847 |
| 2023/03/14 | 180,200 | 183,800 | 178,900 | 182,300 | +1,300 | +0.7% | 1,563 |
| 2023/03/13 | 181,800 | 182,100 | 178,700 | 181,000 | -1,500 | -0.8% | 889 |
| 2023/03/10 | 181,400 | 182,600 | 181,100 | 182,500 | +700 | +0.4% | 1,450 |
| 2023/03/09 | 179,300 | 182,100 | 179,200 | 181,800 | +2,700 | +1.5% | 885 |
| 2023/03/08 | 179,500 | 180,100 | 176,900 | 179,100 | -1,800 | -1% | 1,454 |
| 2023/03/07 | 180,000 | 180,900 | 179,200 | 180,900 | +1,100 | +0.6% | 862 |
| 2023/03/06 | 179,300 | 180,500 | 179,200 | 179,800 | +400 | +0.2% | 1,595 |
| 2023/03/03 | 178,900 | 180,300 | 178,300 | 179,400 | +900 | +0.5% | 1,549 |
| 2023/03/02 | 175,300 | 178,900 | 175,300 | 178,500 | +3,200 | +1.8% | 1,786 |
| 2023/03/01 | 177,600 | 178,000 | 175,000 | 175,300 | -1,600 | -0.9% | 2,097 |
| 2023/02/28 | 177,600 | 177,800 | 175,900 | 176,900 | -700 | -0.4% | 1,573 |
| 2023/02/27 | 176,100 | 177,700 | 175,900 | 177,600 | +1,500 | +0.9% | 1,185 |
| 2023/02/24 | 173,000 | 176,900 | 172,900 | 176,100 | +3,100 | +1.8% | 2,793 |
| 2023/02/22 | 172,200 | 173,200 | 171,400 | 173,000 | +300 | +0.2% | 1,583 |
| 2023/02/21 | 171,100 | 173,000 | 170,800 | 172,700 | +1,600 | +0.9% | 1,393 |
| 2023/02/20 | 170,800 | 171,200 | 170,500 | 171,100 | +100 | +0.1% | 1,012 |
| 2023/02/17 | 170,000 | 171,500 | 169,100 | 171,000 | +200 | +0.1% | 1,556 |
| 2023/02/16 | 171,200 | 172,700 | 170,600 | 170,800 | +500 | +0.3% | 1,134 |
| 2023/02/15 | 172,000 | 172,000 | 170,200 | 170,300 | -2,400 | -1.4% | 1,496 |
| 2023/02/14 | 171,600 | 173,100 | 171,300 | 172,700 | +1,400 | +0.8% | 1,491 |
| 2023/02/13 | 171,900 | 172,200 | 171,000 | 171,300 | -900 | -0.5% | 914 |
| 2023/02/10 | 171,500 | 172,400 | 171,000 | 172,200 | +400 | +0.2% | 1,505 |
| 2023/02/09 | 172,400 | 172,600 | 171,200 | 171,800 | -1,500 | -0.9% | 1,224 |
| 2023/02/08 | 173,700 | 174,000 | 171,600 | 173,300 | -400 | -0.2% | 1,296 |
| 2023/02/07 | 175,000 | 175,900 | 173,700 | 173,700 | -1,800 | -1% | 620 |
| 2023/02/06 | 173,900 | 176,000 | 173,900 | 175,500 | +1,800 | +1% | 1,293 |
| 2023/02/03 | 175,300 | 175,500 | 173,100 | 173,700 | -1,700 | -1% | 1,019 |
| 2023/02/02 | 176,100 | 176,600 | 174,000 | 175,400 | -600 | -0.3% | 1,543 |
| 2023/02/01 | 177,000 | 177,900 | 175,700 | 176,000 | -500 | -0.3% | 946 |
| 2023/01/31 | 178,800 | 179,100 | 175,900 | 176,500 | -2,300 | -1.3% | 1,432 |
| 2023/01/30 | 179,300 | 179,800 | 177,700 | 178,800 | -600 | -0.3% | 1,168 |
| 2023/01/27 | 176,800 | 179,900 | 176,800 | 179,400 | +2,800 | +1.6% | 1,358 |
| 2023/01/26 | 180,100 | 180,100 | 176,300 | 176,600 | -3,600 | -2% | 2,140 |
401～
450
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
