147,700
+3100 (+2.14%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 144,900 | 148,200 | 144,900 | 147,700 | +3,100 | +2.1% | 2,640 |
| 2025/05/01 | 143,400 | 145,000 | 142,800 | 144,600 | +1,200 | +0.8% | 1,649 |
| 2025/04/30 | 142,500 | 143,400 | 141,400 | 143,400 | +700 | +0.5% | 1,563 |
| 2025/04/28 | 141,200 | 142,900 | 141,200 | 142,700 | +1,300 | +0.9% | 1,474 |
| 2025/04/25 | 142,600 | 142,600 | 141,000 | 141,400 | -700 | -0.5% | 1,563 |
| 2025/04/24 | 143,400 | 143,500 | 141,300 | 142,100 | -1,400 | -1% | 1,304 |
| 2025/04/23 | 144,000 | 144,200 | 141,400 | 143,500 | -200 | -0.1% | 1,566 |
| 2025/04/22 | 142,600 | 143,700 | 142,000 | 143,700 | +1,700 | +1.2% | 2,016 |
| 2025/04/21 | 141,900 | 142,700 | 141,500 | 142,000 | +100 | +0.1% | 1,533 |
| 2025/04/18 | 143,200 | 143,700 | 141,900 | 141,900 | -1,300 | -0.9% | 966 |
| 2025/04/17 | 142,900 | 143,600 | 142,200 | 143,200 | +600 | +0.4% | 1,568 |
| 2025/04/16 | 143,000 | 143,300 | 141,200 | 142,600 | +400 | +0.3% | 1,364 |
| 2025/04/15 | 143,600 | 143,900 | 141,300 | 142,200 | -1,400 | -1% | 1,754 |
| 2025/04/14 | 144,800 | 146,300 | 143,600 | 143,600 | -600 | -0.4% | 1,651 |
| 2025/04/11 | 143,100 | 145,300 | 142,100 | 144,200 | +500 | +0.3% | 2,151 |
| 2025/04/10 | 143,500 | 145,800 | 140,900 | 143,700 | +2,200 | +1.6% | 2,193 |
| 2025/04/09 | 140,000 | 141,500 | 139,200 | 141,500 | +500 | +0.4% | 2,089 |
| 2025/04/08 | 140,600 | 143,400 | 139,900 | 141,000 | +3,200 | +2.3% | 3,130 |
| 2025/04/07 | 139,100 | 141,500 | 136,300 | 137,800 | -5,500 | -3.8% | 2,984 |
| 2025/04/04 | 143,400 | 143,500 | 141,500 | 143,300 | -300 | -0.2% | 1,830 |
| 2025/04/03 | 142,500 | 143,700 | 141,200 | 143,600 | -900 | -0.6% | 2,237 |
| 2025/04/02 | 146,600 | 147,200 | 143,600 | 144,500 | -2,100 | -1.4% | 1,541 |
| 2025/04/01 | 146,600 | 147,400 | 145,500 | 146,600 | +1,200 | +0.8% | 1,335 |
| 2025/03/31 | 146,500 | 146,800 | 145,100 | 145,400 | -2,000 | -1.4% | 1,838 |
| 2025/03/28 | 147,400 | 147,800 | 146,600 | 147,400 | -400 | -0.3% | 1,202 |
| 2025/03/27 | 147,800 | 149,900 | 147,600 | 147,800 | ±0 | ±0% | 1,603 |
| 2025/03/26 | 147,100 | 147,800 | 146,200 | 147,800 | +1,400 | +1% | 1,102 |
| 2025/03/25 | 148,100 | 148,500 | 146,400 | 146,400 | -1,000 | -0.7% | 1,108 |
| 2025/03/24 | 145,800 | 147,700 | 145,800 | 147,400 | +1,700 | +1.2% | 1,325 |
| 2025/03/21 | 146,500 | 147,500 | 145,700 | 145,700 | -800 | -0.5% | 2,229 |
| 2025/03/19 | 146,700 | 147,400 | 146,500 | 146,500 | -800 | -0.5% | 1,229 |
| 2025/03/18 | 145,700 | 147,300 | 145,500 | 147,300 | +1,600 | +1.1% | 1,248 |
| 2025/03/17 | 145,500 | 146,300 | 145,200 | 145,700 | +200 | +0.1% | 1,304 |
| 2025/03/14 | 144,100 | 145,900 | 144,100 | 145,500 | +1,400 | +1% | 2,742 |
| 2025/03/13 | 141,500 | 144,800 | 141,500 | 144,100 | +2,600 | +1.8% | 2,323 |
| 2025/03/12 | 141,100 | 143,000 | 140,700 | 141,500 | ±0 | ±0% | 1,782 |
| 2025/03/11 | 142,700 | 143,700 | 141,200 | 141,500 | -1,700 | -1.2% | 2,043 |
| 2025/03/10 | 143,800 | 144,700 | 142,800 | 143,200 | -700 | -0.5% | 1,722 |
| 2025/03/07 | 144,600 | 146,800 | 143,700 | 143,900 | +800 | +0.6% | 3,722 |
| 2025/03/06 | 142,200 | 143,900 | 142,200 | 143,100 | +600 | +0.4% | 1,396 |
| 2025/03/05 | 141,900 | 143,600 | 139,900 | 142,500 | +500 | +0.4% | 2,499 |
| 2025/03/04 | 140,300 | 142,400 | 139,700 | 142,000 | +1,900 | +1.4% | 4,385 |
| 2025/03/03 | 143,200 | 145,000 | 140,100 | 140,100 | +1,600 | +1.2% | 7,624 |
| 2025/02/28 | 147,000 | 147,800 | 138,500 | 138,500 | -9,300 | -6.3% | 8,432 |
| 2025/02/27 | 146,600 | 148,100 | 146,500 | 147,800 | +800 | +0.5% | 1,465 |
| 2025/02/26 | 147,300 | 147,400 | 145,700 | 147,000 | +1,500 | +1% | 2,478 |
| 2025/02/25 | 146,000 | 147,900 | 145,500 | 145,500 | -700 | -0.5% | 2,223 |
| 2025/02/21 | 147,200 | 147,500 | 145,800 | 146,200 | -1,100 | -0.7% | 1,706 |
| 2025/02/20 | 147,800 | 147,900 | 146,800 | 147,300 | -700 | -0.5% | 1,385 |
| 2025/02/19 | 147,900 | 149,000 | 147,500 | 148,000 | +600 | +0.4% | 2,482 |
1～
50
件表示中 / 1766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
