142,300
+1000 (+0.71%)
株価：2026/06/12 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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 142,200 | 143,400 | 141,100 | 142,300 | +1,000 | +0.7% | 2,984 |
| 2026/06/11 | 140,500 | 142,700 | 139,800 | 141,300 | -100 | -0.1% | 2,115 |
| 2026/06/10 | 139,600 | 141,400 | 138,600 | 141,400 | +2,300 | +1.7% | 2,398 |
| 2026/06/09 | 140,800 | 140,800 | 139,000 | 139,100 | -1,600 | -1.1% | 1,916 |
| 2026/06/08 | 140,000 | 141,100 | 139,600 | 140,700 | -100 | -0.1% | 1,933 |
| 2026/06/05 | 141,000 | 141,900 | 140,100 | 140,800 | +400 | +0.3% | 1,449 |
| 2026/06/04 | 142,200 | 142,200 | 140,100 | 140,400 | -1,900 | -1.3% | 1,805 |
| 2026/06/03 | 141,500 | 143,900 | 141,500 | 142,300 | -700 | -0.5% | 2,495 |
| 2026/06/02 | 144,300 | 144,300 | 141,500 | 143,000 | -1,400 | -1% | 1,711 |
| 2026/06/01 | 147,500 | 147,700 | 144,300 | 144,400 | -3,400 | -2.3% | 1,513 |
| 2026/05/29 | 147,900 | 148,900 | 147,600 | 147,800 | +400 | +0.3% | 2,604 |
| 2026/05/28 | 146,400 | 147,400 | 145,700 | 147,400 | +500 | +0.3% | 2,053 |
| 2026/05/27 | 146,500 | 147,000 | 145,700 | 146,900 | +1,100 | +0.8% | 1,995 |
| 2026/05/26 | 146,200 | 146,500 | 145,200 | 145,800 | -400 | -0.3% | 1,333 |
| 2026/05/25 | 147,000 | 147,700 | 146,200 | 146,200 | -1,100 | -0.7% | 1,366 |
| 2026/05/22 | 148,200 | 148,300 | 147,300 | 147,300 | -800 | -0.5% | 1,126 |
| 2026/05/21 | 147,300 | 148,100 | 146,900 | 148,100 | +1,000 | +0.7% | 2,451 |
| 2026/05/20 | 149,900 | 150,200 | 146,900 | 147,100 | -2,900 | -1.9% | 2,025 |
| 2026/05/19 | 148,900 | 150,300 | 148,800 | 150,000 | +1,100 | +0.7% | 1,443 |
| 2026/05/18 | 151,000 | 151,000 | 148,100 | 148,900 | -2,300 | -1.5% | 2,707 |
| 2026/05/15 | 150,900 | 152,000 | 150,600 | 151,200 | +300 | +0.2% | 1,206 |
| 2026/05/14 | 151,600 | 152,300 | 150,400 | 150,900 | -800 | -0.5% | 1,128 |
| 2026/05/13 | 152,700 | 152,700 | 151,700 | 151,700 | -1,600 | -1% | 743 |
| 2026/05/12 | 154,300 | 154,600 | 152,800 | 153,300 | -1,200 | -0.8% | 912 |
| 2026/05/11 | 153,700 | 154,600 | 153,400 | 154,500 | +700 | +0.5% | 827 |
| 2026/05/08 | 154,900 | 154,900 | 153,000 | 153,800 | +100 | +0.1% | 1,483 |
| 2026/05/07 | 156,600 | 156,600 | 153,700 | 153,700 | -700 | -0.5% | 2,295 |
| 2026/05/01 | 154,900 | 155,500 | 154,200 | 154,400 | -100 | -0.1% | 1,144 |
| 2026/04/30 | 155,300 | 155,800 | 154,500 | 154,500 | -900 | -0.6% | 1,268 |
| 2026/04/28 | 156,900 | 156,900 | 155,400 | 155,400 | -1,500 | -1% | 1,270 |
| 2026/04/27 | 158,100 | 158,200 | 156,700 | 156,900 | -400 | -0.3% | 983 |
| 2026/04/24 | 158,600 | 158,900 | 157,300 | 157,300 | -1,300 | -0.8% | 938 |
| 2026/04/23 | 158,400 | 159,200 | 158,000 | 158,600 | +200 | +0.1% | 1,168 |
| 2026/04/22 | 161,200 | 161,200 | 158,400 | 158,400 | -2,800 | -1.7% | 1,044 |
| 2026/04/21 | 161,000 | 161,200 | 160,000 | 161,200 | +100 | +0.1% | 685 |
| 2026/04/20 | 161,000 | 161,600 | 160,600 | 161,100 | +100 | +0.1% | 1,077 |
| 2026/04/17 | 162,200 | 162,200 | 160,600 | 161,000 | -1,200 | -0.7% | 893 |
| 2026/04/16 | 161,200 | 162,200 | 160,900 | 162,200 | +1,100 | +0.7% | 1,079 |
| 2026/04/15 | 162,200 | 162,300 | 161,100 | 161,100 | -800 | -0.5% | 1,078 |
| 2026/04/14 | 161,800 | 162,600 | 161,100 | 161,900 | +1,100 | +0.7% | 869 |
| 2026/04/13 | 160,700 | 161,000 | 159,800 | 160,800 | -400 | -0.2% | 1,168 |
| 2026/04/10 | 162,000 | 162,000 | 160,100 | 161,200 | +400 | +0.2% | 1,606 |
| 2026/04/09 | 163,100 | 163,100 | 160,400 | 160,800 | -2,300 | -1.4% | 1,947 |
| 2026/04/08 | 162,400 | 163,100 | 160,800 | 163,100 | +2,200 | +1.4% | 1,375 |
| 2026/04/07 | 161,600 | 162,700 | 160,200 | 160,900 | -700 | -0.4% | 1,097 |
| 2026/04/06 | 161,400 | 162,800 | 160,200 | 161,600 | ±0 | ±0% | 934 |
| 2026/04/03 | 160,500 | 162,000 | 159,900 | 161,600 | +1,400 | +0.9% | 931 |
| 2026/04/02 | 162,500 | 163,600 | 159,800 | 160,200 | -2,000 | -1.2% | 1,499 |
| 2026/04/01 | 161,300 | 162,300 | 160,800 | 162,200 | +3,200 | +2% | 1,704 |
| 2026/03/31 | 160,000 | 160,300 | 158,500 | 159,000 | -1,200 | -0.7% | 2,493 |
1～
50
件表示中 / 2036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
