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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/28 | 198,600 | 202,000 | 195,000 | 200,400 | -100 | ±0% | 2,581 |
| 2022/01/27 | 198,600 | 200,700 | 193,000 | 200,500 | +1,900 | +1% | 3,411 |
| 2022/01/26 | 195,000 | 199,700 | 195,000 | 198,600 | +3,200 | +1.6% | 2,000 |
| 2022/01/25 | 196,400 | 197,000 | 192,300 | 195,400 | -200 | -0.1% | 2,313 |
| 2022/01/24 | 193,400 | 196,400 | 190,100 | 195,600 | +600 | +0.3% | 1,808 |
| 2022/01/21 | 186,000 | 196,100 | 180,600 | 195,000 | +6,400 | +3.4% | 5,758 |
| 2022/01/20 | 193,200 | 195,200 | 188,600 | 188,600 | -5,000 | -2.6% | 5,006 |
| 2022/01/19 | 203,100 | 203,100 | 192,400 | 193,600 | -8,500 | -4.2% | 3,150 |
| 2022/01/18 | 202,300 | 204,300 | 201,000 | 202,100 | -1,200 | -0.6% | 1,664 |
| 2022/01/17 | 204,100 | 205,300 | 201,800 | 203,300 | -1,100 | -0.5% | 1,807 |
| 2022/01/14 | 204,000 | 205,300 | 202,600 | 204,400 | +700 | +0.3% | 1,842 |
| 2022/01/13 | 205,000 | 207,300 | 203,200 | 203,700 | -4,700 | -2.3% | 2,752 |
| 2022/01/12 | 209,800 | 212,000 | 207,300 | 208,400 | -1,300 | -0.6% | 2,073 |
| 2022/01/11 | 216,600 | 217,400 | 209,000 | 209,700 | -7,000 | -3.2% | 2,116 |
| 2022/01/07 | 221,200 | 222,700 | 216,600 | 216,700 | -4,800 | -2.2% | 2,551 |
| 2022/01/06 | 220,000 | 223,000 | 218,600 | 221,500 | +1,000 | +0.5% | 2,439 |
| 2022/01/05 | 225,300 | 225,400 | 220,500 | 220,500 | -4,900 | -2.2% | 2,397 |
| 2022/01/04 | 228,000 | 229,300 | 221,800 | 225,400 | -800 | -0.4% | 3,397 |
| 2021/12/30 | 222,600 | 227,200 | 222,600 | 226,200 | +3,700 | +1.7% | 3,575 |
| 2021/12/29 | 220,300 | 223,400 | 220,200 | 222,500 | -2,500 | -1.1% | 1,747 |
| 2021/12/28 | 221,900 | 225,000 | 221,600 | 225,000 | +5,000 | +2.3% | 4,139 |
| 2021/12/27 | 221,100 | 221,300 | 219,500 | 220,000 | -1,300 | -0.6% | 1,332 |
| 2021/12/24 | 224,000 | 224,000 | 220,600 | 221,300 | -1,000 | -0.4% | 1,548 |
| 2021/12/23 | 221,500 | 224,300 | 221,500 | 222,300 | +700 | +0.3% | 2,542 |
| 2021/12/22 | 219,600 | 222,100 | 219,300 | 221,600 | +1,800 | +0.8% | 2,438 |
| 2021/12/21 | 210,400 | 219,900 | 209,800 | 219,800 | +10,400 | +5% | 3,732 |
| 2021/12/20 | 211,500 | 213,000 | 209,300 | 209,400 | -1,500 | -0.7% | 2,467 |
| 2021/12/17 | 209,800 | 212,200 | 205,200 | 210,900 | +1,100 | +0.5% | 30,873 |
851～
900
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
