145,200
+400 (+0.28%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 212,300 | 213,100 | 210,400 | 211,200 | -1,100 | -0.5% | 1,230 |
| 2022/09/07 | 211,200 | 213,100 | 211,000 | 212,300 | +300 | +0.1% | 936 |
| 2022/09/06 | 211,700 | 213,200 | 211,200 | 212,000 | +800 | +0.4% | 694 |
| 2022/09/05 | 209,500 | 212,600 | 209,500 | 211,200 | +1,700 | +0.8% | 1,162 |
| 2022/09/02 | 211,600 | 213,000 | 209,500 | 209,500 | -500 | -0.2% | 1,331 |
| 2022/09/01 | 212,700 | 212,700 | 210,000 | 210,000 | -4,000 | -1.9% | 1,480 |
| 2022/08/31 | 216,100 | 216,800 | 212,700 | 214,000 | -1,900 | -0.9% | 2,765 |
| 2022/08/30 | 210,700 | 216,100 | 210,300 | 215,900 | +5,200 | +2.5% | 1,864 |
| 2022/08/29 | 209,800 | 211,000 | 208,200 | 210,700 | -600 | -0.3% | 1,827 |
| 2022/08/26 | 209,800 | 211,500 | 209,600 | 211,300 | +2,500 | +1.2% | 986 |
| 2022/08/25 | 207,600 | 209,800 | 207,600 | 208,800 | +2,100 | +1% | 1,148 |
| 2022/08/24 | 207,900 | 209,600 | 206,700 | 206,700 | -1,100 | -0.5% | 1,003 |
| 2022/08/23 | 208,400 | 210,100 | 207,700 | 207,800 | ±0 | ±0% | 1,143 |
| 2022/08/22 | 210,100 | 210,100 | 207,800 | 207,800 | -2,200 | -1% | 763 |
| 2022/08/19 | 210,900 | 210,900 | 208,600 | 210,000 | -200 | -0.1% | 1,217 |
| 2022/08/18 | 208,900 | 211,600 | 208,600 | 210,200 | +1,300 | +0.6% | 1,146 |
| 2022/08/17 | 209,000 | 209,900 | 207,700 | 208,900 | -100 | ±0% | 1,241 |
| 2022/08/16 | 204,000 | 209,000 | 203,900 | 209,000 | +5,800 | +2.9% | 2,267 |
| 2022/08/15 | 202,400 | 203,700 | 202,100 | 203,200 | +900 | +0.4% | 907 |
| 2022/08/12 | 201,400 | 203,100 | 200,600 | 202,300 | +1,800 | +0.9% | 1,992 |
| 2022/08/10 | 200,500 | 201,900 | 199,800 | 200,500 | +200 | +0.1% | 1,835 |
| 2022/08/09 | 202,000 | 202,600 | 199,700 | 200,300 | -1,800 | -0.9% | 1,603 |
| 2022/08/08 | 204,000 | 204,200 | 201,400 | 202,100 | -1,900 | -0.9% | 785 |
| 2022/08/05 | 205,000 | 205,700 | 203,500 | 204,000 | -700 | -0.3% | 1,531 |
| 2022/08/04 | 202,200 | 204,900 | 201,700 | 204,700 | +2,600 | +1.3% | 1,532 |
| 2022/08/03 | 204,500 | 204,800 | 199,700 | 202,100 | -1,300 | -0.6% | 1,907 |
| 2022/08/02 | 205,600 | 206,000 | 203,100 | 203,400 | -2,300 | -1.1% | 1,778 |
| 2022/08/01 | 204,700 | 207,300 | 204,000 | 205,700 | +2,000 | +1% | 1,738 |
| 2022/07/29 | 203,700 | 205,100 | 201,600 | 203,700 | -100 | ±0% | 2,605 |
| 2022/07/28 | 204,800 | 204,900 | 203,600 | 203,800 | -600 | -0.3% | 2,030 |
| 2022/07/27 | 203,500 | 204,900 | 203,200 | 204,400 | +1,400 | +0.7% | 1,266 |
| 2022/07/26 | 205,100 | 205,100 | 201,900 | 203,000 | -1,900 | -0.9% | 1,206 |
| 2022/07/25 | 205,600 | 207,800 | 204,600 | 204,900 | +100 | ±0% | 2,349 |
| 2022/07/22 | 206,500 | 206,700 | 203,900 | 204,800 | -100 | ±0% | 1,531 |
| 2022/07/21 | 205,000 | 209,900 | 204,300 | 204,900 | +6,300 | +3.2% | 5,758 |
| 2022/07/20 | 198,900 | 201,100 | 196,700 | 198,600 | +100 | +0.1% | 1,621 |
| 2022/07/19 | 199,000 | 201,400 | 198,100 | 198,500 | -500 | -0.3% | 1,502 |
| 2022/07/15 | 195,500 | 199,800 | 195,400 | 199,000 | +3,500 | +1.8% | 1,717 |
| 2022/07/14 | 194,300 | 195,800 | 193,500 | 195,500 | +200 | +0.1% | 1,097 |
| 2022/07/13 | 195,300 | 198,400 | 195,300 | 195,300 | ±0 | ±0% | 968 |
| 2022/07/12 | 195,100 | 196,800 | 194,100 | 195,300 | +200 | +0.1% | 918 |
| 2022/07/11 | 194,400 | 196,700 | 193,900 | 195,100 | +1,500 | +0.8% | 856 |
| 2022/07/08 | 195,500 | 195,900 | 193,400 | 193,600 | -2,300 | -1.2% | 1,617 |
| 2022/07/07 | 191,600 | 197,200 | 191,400 | 195,900 | +4,500 | +2.4% | 2,012 |
| 2022/07/06 | 190,100 | 193,300 | 189,900 | 191,400 | +1,400 | +0.7% | 2,337 |
| 2022/07/05 | 187,700 | 190,100 | 187,700 | 190,000 | +1,500 | +0.8% | 1,680 |
| 2022/07/04 | 185,800 | 188,800 | 185,800 | 188,500 | +3,200 | +1.7% | 1,349 |
| 2022/07/01 | 188,100 | 188,400 | 184,100 | 185,300 | -3,300 | -1.7% | 1,724 |
| 2022/06/30 | 190,300 | 191,100 | 188,400 | 188,600 | -2,300 | -1.2% | 2,430 |
| 2022/06/29 | 188,700 | 191,000 | 187,800 | 190,900 | -2,400 | -1.2% | 1,896 |
651～
700
件表示中 / 1769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
