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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/28 | 190,900 | 193,700 | 190,800 | 193,300 | +2,300 | +1.2% | 2,799 |
| 2022/06/27 | 188,700 | 191,900 | 188,700 | 191,000 | +2,600 | +1.4% | 1,755 |
| 2022/06/24 | 186,300 | 188,500 | 185,600 | 188,400 | +1,700 | +0.9% | 1,676 |
| 2022/06/23 | 185,500 | 189,900 | 185,500 | 186,700 | +900 | +0.5% | 2,042 |
| 2022/06/22 | 187,400 | 188,000 | 185,800 | 185,800 | -1,400 | -0.7% | 2,306 |
| 2022/06/21 | 186,400 | 188,300 | 185,900 | 187,200 | +800 | +0.4% | 1,651 |
| 2022/06/20 | 187,200 | 187,900 | 184,600 | 186,400 | -1,200 | -0.6% | 2,241 |
| 2022/06/17 | 188,200 | 189,800 | 185,800 | 187,600 | -2,700 | -1.4% | 3,252 |
| 2022/06/16 | 190,100 | 195,800 | 188,700 | 190,300 | +800 | +0.4% | 2,478 |
| 2022/06/15 | 196,400 | 196,800 | 189,100 | 189,500 | -7,400 | -3.8% | 4,020 |
| 2022/06/14 | 201,600 | 201,800 | 196,100 | 196,900 | -5,800 | -2.9% | 2,697 |
| 2022/06/13 | 204,200 | 204,200 | 201,900 | 202,700 | -1,600 | -0.8% | 1,363 |
| 2022/06/10 | 205,500 | 206,700 | 204,200 | 204,300 | -2,000 | -1% | 1,752 |
| 2022/06/09 | 205,400 | 206,900 | 203,800 | 206,300 | +400 | +0.2% | 1,204 |
| 2022/06/08 | 204,500 | 205,900 | 203,900 | 205,900 | +1,300 | +0.6% | 868 |
| 2022/06/07 | 204,700 | 204,700 | 203,600 | 204,600 | +400 | +0.2% | 965 |
| 2022/06/06 | 204,400 | 204,800 | 203,200 | 204,200 | +600 | +0.3% | 1,219 |
| 2022/06/03 | 206,600 | 206,700 | 203,600 | 203,600 | -3,000 | -1.5% | 1,604 |
| 2022/06/02 | 206,600 | 207,100 | 204,800 | 206,600 | -800 | -0.4% | 1,357 |
| 2022/06/01 | 206,900 | 208,300 | 205,100 | 207,400 | +400 | +0.2% | 1,156 |
| 2022/05/31 | 204,700 | 207,000 | 202,500 | 207,000 | +1,700 | +0.8% | 2,644 |
| 2022/05/30 | 202,800 | 205,700 | 202,000 | 205,300 | +4,300 | +2.1% | 1,002 |
| 2022/05/27 | 199,900 | 202,500 | 197,400 | 201,000 | +1,000 | +0.5% | 2,277 |
| 2022/05/26 | 201,700 | 201,900 | 200,000 | 200,000 | -1,800 | -0.9% | 704 |
| 2022/05/25 | 198,400 | 202,300 | 198,400 | 201,800 | +3,700 | +1.9% | 826 |
| 2022/05/24 | 199,500 | 199,700 | 197,600 | 198,100 | -1,300 | -0.7% | 1,148 |
| 2022/05/23 | 200,800 | 202,500 | 199,400 | 199,400 | -1,800 | -0.9% | 1,297 |
| 2022/05/20 | 199,700 | 202,300 | 199,700 | 201,200 | +1,600 | +0.8% | 1,058 |
751～
800
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
