156,100
+500 (+0.32%)
株価：2025/08/21 13:10
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 156,000 | 156,100 | 154,800 | 155,600 | -400 | -0.3% | 2,765 |
| 2025/08/19 | 154,500 | 156,000 | 153,400 | 156,000 | +2,600 | +1.7% | 1,925 |
| 2025/08/18 | 153,500 | 154,600 | 153,200 | 153,400 | ±0 | ±0% | 1,287 |
| 2025/08/15 | 153,800 | 153,900 | 152,900 | 153,400 | ±0 | ±0% | 1,367 |
| 2025/08/14 | 152,900 | 153,900 | 152,000 | 153,400 | +500 | +0.3% | 961 |
| 2025/08/13 | 152,500 | 153,300 | 152,200 | 152,900 | +400 | +0.3% | 1,554 |
| 2025/08/12 | 152,000 | 153,400 | 151,000 | 152,500 | +200 | +0.1% | 1,942 |
| 2025/08/08 | 152,700 | 153,200 | 151,000 | 152,300 | -700 | -0.5% | 2,401 |
| 2025/08/07 | 152,100 | 153,000 | 152,000 | 153,000 | +1,100 | +0.7% | 2,047 |
| 2025/08/06 | 151,200 | 152,300 | 151,100 | 151,900 | +400 | +0.3% | 1,784 |
| 2025/08/05 | 151,000 | 152,000 | 150,800 | 151,500 | +500 | +0.3% | 1,243 |
| 2025/08/04 | 150,000 | 151,700 | 149,400 | 151,000 | +1,000 | +0.7% | 3,003 |
| 2025/08/01 | 150,000 | 150,700 | 149,300 | 150,000 | +400 | +0.3% | 1,981 |
| 2025/07/31 | 149,200 | 150,700 | 148,600 | 149,600 | +400 | +0.3% | 2,857 |
| 2025/07/30 | 147,600 | 149,700 | 147,600 | 149,200 | +2,200 | +1.5% | 5,477 |
| 2025/07/29 | 146,200 | 147,000 | 146,000 | 147,000 | +900 | +0.6% | 1,835 |
| 2025/07/28 | 146,800 | 147,400 | 146,100 | 146,100 | -500 | -0.3% | 2,689 |
| 2025/07/25 | 146,900 | 147,400 | 146,400 | 146,600 | +200 | +0.1% | 1,435 |
| 2025/07/24 | 146,000 | 147,200 | 146,000 | 146,400 | ±0 | ±0% | 1,434 |
| 2025/07/23 | 146,900 | 147,300 | 146,300 | 146,400 | -900 | -0.6% | 1,395 |
| 2025/07/22 | 147,900 | 148,100 | 146,700 | 147,300 | -600 | -0.4% | 1,039 |
| 2025/07/18 | 150,000 | 150,000 | 147,800 | 147,900 | -2,100 | -1.4% | 1,475 |
| 2025/07/17 | 150,000 | 150,000 | 149,400 | 150,000 | +100 | +0.1% | 824 |
| 2025/07/16 | 149,900 | 150,600 | 149,400 | 149,900 | -600 | -0.4% | 1,154 |
| 2025/07/15 | 150,700 | 150,700 | 149,500 | 150,500 | -100 | -0.1% | 1,108 |
| 2025/07/14 | 151,500 | 151,500 | 149,800 | 150,600 | -200 | -0.1% | 1,127 |
| 2025/07/11 | 150,500 | 151,400 | 150,500 | 150,800 | +1,200 | +0.8% | 854 |
| 2025/07/10 | 150,200 | 150,200 | 149,400 | 149,600 | +300 | +0.2% | 799 |
| 2025/07/09 | 149,900 | 150,500 | 149,300 | 149,300 | -300 | -0.2% | 959 |
| 2025/07/08 | 152,400 | 152,400 | 149,400 | 149,600 | -2,800 | -1.8% | 1,530 |
| 2025/07/07 | 150,500 | 152,400 | 150,500 | 152,400 | +1,900 | +1.3% | 802 |
| 2025/07/04 | 151,000 | 151,300 | 150,500 | 150,500 | ±0 | ±0% | 619 |
| 2025/07/03 | 150,100 | 151,300 | 150,100 | 150,500 | +100 | +0.1% | 1,403 |
| 2025/07/02 | 151,100 | 151,200 | 150,100 | 150,400 | -300 | -0.2% | 1,538 |
| 2025/07/01 | 150,800 | 151,200 | 150,000 | 150,700 | -300 | -0.2% | 2,169 |
| 2025/06/30 | 151,900 | 152,200 | 150,700 | 151,000 | -1,000 | -0.7% | 1,730 |
| 2025/06/27 | 150,700 | 152,600 | 150,600 | 152,000 | -2,500 | -1.6% | 2,513 |
| 2025/06/26 | 153,900 | 154,500 | 153,000 | 154,500 | -300 | -0.2% | 4,178 |
| 2025/06/25 | 153,900 | 155,000 | 153,900 | 154,800 | +900 | +0.6% | 1,202 |
| 2025/06/24 | 153,600 | 154,500 | 153,300 | 153,900 | +800 | +0.5% | 1,163 |
| 2025/06/23 | 153,000 | 153,600 | 151,900 | 153,100 | -200 | -0.1% | 1,141 |
| 2025/06/20 | 152,400 | 153,300 | 151,800 | 153,300 | +900 | +0.6% | 3,333 |
| 2025/06/19 | 153,100 | 153,100 | 152,000 | 152,400 | -600 | -0.4% | 1,151 |
| 2025/06/18 | 153,400 | 153,400 | 152,400 | 153,000 | -300 | -0.2% | 1,252 |
| 2025/06/17 | 153,600 | 153,600 | 151,900 | 153,300 | ±0 | ±0% | 1,964 |
| 2025/06/16 | 152,700 | 153,800 | 151,600 | 153,300 | +800 | +0.5% | 1,451 |
| 2025/06/13 | 153,500 | 153,500 | 151,900 | 152,500 | -100 | -0.1% | 3,580 |
| 2025/06/12 | 152,200 | 153,000 | 151,900 | 152,600 | +600 | +0.4% | 2,215 |
| 2025/06/11 | 150,500 | 152,300 | 150,300 | 152,000 | +1,600 | +1.1% | 2,250 |
| 2025/06/10 | 150,100 | 151,300 | 150,000 | 150,400 | +400 | +0.3% | 1,224 |
1～
50
件表示中 / 1840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
