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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 196,900 | 199,500 | 196,300 | 198,200 | +1,100 | +0.6% | 1,645 |
| 2022/04/12 | 199,200 | 200,100 | 197,100 | 197,100 | -2,300 | -1.2% | 2,201 |
| 2022/04/11 | 201,700 | 202,800 | 198,800 | 199,400 | -2,300 | -1.1% | 2,094 |
| 2022/04/08 | 206,600 | 207,200 | 201,500 | 201,700 | -4,900 | -2.4% | 3,862 |
| 2022/04/07 | 207,800 | 208,800 | 205,200 | 206,600 | -1,900 | -0.9% | 1,173 |
| 2022/04/06 | 207,400 | 209,800 | 206,200 | 208,500 | -300 | -0.1% | 1,371 |
| 2022/04/05 | 208,500 | 210,000 | 207,400 | 208,800 | +300 | +0.1% | 1,188 |
| 2022/04/04 | 210,500 | 210,800 | 205,300 | 208,500 | -200 | -0.1% | 2,361 |
| 2022/04/01 | 206,200 | 209,100 | 202,600 | 208,700 | +1,100 | +0.5% | 2,403 |
| 2022/03/31 | 206,200 | 209,600 | 205,100 | 207,600 | +1,100 | +0.5% | 2,030 |
| 2022/03/30 | 210,900 | 211,600 | 203,700 | 206,500 | -3,800 | -1.8% | 2,585 |
| 2022/03/29 | 208,000 | 210,900 | 207,400 | 210,300 | +2,200 | +1.1% | 2,667 |
| 2022/03/28 | 204,400 | 208,300 | 203,000 | 208,100 | +3,700 | +1.8% | 1,196 |
| 2022/03/25 | 208,900 | 208,900 | 204,400 | 204,400 | -4,300 | -2.1% | 1,257 |
| 2022/03/24 | 206,600 | 208,800 | 203,100 | 208,700 | +2,100 | +1% | 1,521 |
| 2022/03/23 | 208,000 | 208,000 | 203,900 | 206,600 | -1,200 | -0.6% | 1,535 |
| 2022/03/22 | 204,700 | 208,300 | 201,800 | 207,800 | +3,100 | +1.5% | 1,545 |
| 2022/03/18 | 200,000 | 205,400 | 199,800 | 204,700 | +5,200 | +2.6% | 1,629 |
| 2022/03/17 | 199,000 | 200,600 | 197,100 | 199,500 | +1,300 | +0.7% | 1,205 |
| 2022/03/16 | 195,200 | 199,900 | 193,000 | 198,200 | +3,500 | +1.8% | 1,571 |
| 2022/03/15 | 194,800 | 197,600 | 193,700 | 194,700 | +1,100 | +0.6% | 1,515 |
| 2022/03/14 | 196,300 | 199,000 | 193,600 | 193,600 | -3,200 | -1.6% | 1,105 |
| 2022/03/11 | 201,900 | 202,500 | 196,800 | 196,800 | -1,300 | -0.7% | 2,058 |
| 2022/03/10 | 194,600 | 199,400 | 194,600 | 198,100 | +5,100 | +2.6% | 1,394 |
| 2022/03/09 | 195,700 | 197,800 | 192,300 | 193,000 | -4,500 | -2.3% | 2,878 |
| 2022/03/08 | 198,300 | 200,900 | 197,000 | 197,500 | -800 | -0.4% | 1,771 |
| 2022/03/07 | 198,000 | 200,300 | 194,300 | 198,300 | +200 | +0.1% | 1,970 |
| 2022/03/04 | 198,100 | 199,200 | 195,200 | 198,100 | +100 | +0.1% | 1,586 |
| 2022/03/03 | 198,100 | 199,900 | 197,500 | 198,000 | +200 | +0.1% | 1,360 |
| 2022/03/02 | 192,900 | 199,300 | 192,700 | 197,800 | +4,900 | +2.5% | 2,150 |
| 2022/03/01 | 193,500 | 195,100 | 191,900 | 192,900 | +2,100 | +1.1% | 2,083 |
| 2022/02/28 | 189,000 | 191,600 | 187,100 | 190,800 | +400 | +0.2% | 1,760 |
| 2022/02/25 | 189,800 | 191,300 | 187,800 | 190,400 | +200 | +0.1% | 1,965 |
| 2022/02/24 | 188,500 | 192,800 | 187,400 | 190,200 | +1,400 | +0.7% | 3,122 |
| 2022/02/22 | 192,400 | 193,000 | 186,400 | 188,800 | -4,600 | -2.4% | 3,074 |
| 2022/02/21 | 196,000 | 196,600 | 192,600 | 193,400 | -2,600 | -1.3% | 1,171 |
| 2022/02/18 | 195,000 | 197,400 | 191,900 | 196,000 | +600 | +0.3% | 1,151 |
| 2022/02/17 | 195,500 | 196,900 | 193,100 | 195,400 | +500 | +0.3% | 1,935 |
| 2022/02/16 | 196,400 | 197,500 | 193,300 | 194,900 | -1,300 | -0.7% | 1,134 |
| 2022/02/15 | 197,900 | 200,200 | 194,800 | 196,200 | -900 | -0.5% | 2,264 |
| 2022/02/14 | 198,500 | 199,300 | 196,800 | 197,100 | -3,800 | -1.9% | 1,237 |
| 2022/02/10 | 198,700 | 201,000 | 196,700 | 200,900 | +2,900 | +1.5% | 1,725 |
| 2022/02/09 | 191,300 | 198,700 | 190,400 | 198,000 | +5,000 | +2.6% | 2,167 |
| 2022/02/08 | 196,200 | 198,300 | 192,600 | 193,000 | -3,600 | -1.8% | 2,283 |
| 2022/02/07 | 199,400 | 201,300 | 194,900 | 196,600 | -2,700 | -1.4% | 2,026 |
| 2022/02/04 | 198,600 | 202,500 | 198,200 | 199,300 | +700 | +0.4% | 1,887 |
| 2022/02/03 | 194,500 | 199,800 | 194,100 | 198,600 | +3,100 | +1.6% | 2,047 |
| 2022/02/02 | 194,900 | 197,800 | 194,200 | 195,500 | +900 | +0.5% | 2,122 |
| 2022/02/01 | 200,300 | 201,200 | 193,000 | 194,600 | -4,800 | -2.4% | 3,882 |
| 2022/01/31 | 199,600 | 205,000 | 199,200 | 199,400 | -1,000 | -0.5% | 3,520 |
751～
800
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
