154,700
-900 (-0.58%)
株価：2025/08/21 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 201,200 | 202,000 | 197,300 | 198,300 | -3,900 | -1.9% | 1,935 |
| 2022/10/12 | 202,000 | 202,700 | 200,900 | 202,200 | +700 | +0.3% | 1,537 |
| 2022/10/11 | 203,400 | 204,100 | 201,300 | 201,500 | -2,900 | -1.4% | 1,125 |
| 2022/10/07 | 204,000 | 205,800 | 202,700 | 204,400 | -800 | -0.4% | 1,240 |
| 2022/10/06 | 205,300 | 205,700 | 202,800 | 205,200 | -100 | ±0% | 1,274 |
| 2022/10/05 | 208,400 | 208,600 | 204,900 | 205,300 | -3,100 | -1.5% | 1,381 |
| 2022/10/04 | 207,200 | 209,300 | 206,300 | 208,400 | +3,100 | +1.5% | 1,580 |
| 2022/10/03 | 205,900 | 206,400 | 202,500 | 205,300 | -2,800 | -1.3% | 2,666 |
| 2022/09/30 | 203,900 | 208,800 | 200,700 | 208,100 | +3,500 | +1.7% | 2,278 |
| 2022/09/29 | 204,600 | 207,100 | 203,400 | 204,600 | +3,200 | +1.6% | 1,170 |
| 2022/09/28 | 207,400 | 209,200 | 200,100 | 201,400 | -5,900 | -2.8% | 3,062 |
| 2022/09/27 | 211,000 | 212,000 | 207,300 | 207,300 | -1,900 | -0.9% | 2,216 |
| 2022/09/26 | 213,200 | 213,200 | 209,200 | 209,200 | -4,100 | -1.9% | 1,408 |
| 2022/09/22 | 212,700 | 214,500 | 211,100 | 213,300 | +600 | +0.3% | 1,440 |
| 2022/09/21 | 211,000 | 213,600 | 210,800 | 212,700 | +1,300 | +0.6% | 1,516 |
| 2022/09/20 | 211,200 | 213,000 | 210,600 | 211,400 | +700 | +0.3% | 1,445 |
| 2022/09/16 | 210,100 | 211,800 | 208,200 | 210,700 | -200 | -0.1% | 3,792 |
| 2022/09/15 | 211,300 | 211,300 | 208,400 | 210,900 | +700 | +0.3% | 2,607 |
| 2022/09/14 | 211,400 | 212,300 | 210,200 | 210,200 | -2,400 | -1.1% | 1,408 |
| 2022/09/13 | 213,600 | 213,700 | 211,100 | 212,600 | -500 | -0.2% | 1,024 |
| 2022/09/12 | 213,600 | 213,800 | 211,900 | 213,100 | +500 | +0.2% | 1,023 |
| 2022/09/09 | 210,500 | 213,800 | 210,500 | 212,600 | +1,400 | +0.7% | 1,646 |
| 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 |
701～
750
件表示中 / 1841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
