154,300
-400 (-0.26%)
株価：2025/08/22 14:36
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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 156,400 | 157,600 | 155,700 | 156,800 | +500 | +0.3% | 2,712 |
| 2021/02/22 | 155,000 | 156,900 | 154,700 | 156,300 | +2,400 | +1.6% | 1,979 |
| 2021/02/19 | 153,000 | 154,400 | 152,200 | 153,900 | +1,400 | +0.9% | 1,638 |
| 2021/02/18 | 155,400 | 157,200 | 152,500 | 152,500 | -2,900 | -1.9% | 3,407 |
| 2021/02/17 | 159,000 | 160,400 | 154,700 | 155,400 | -3,900 | -2.4% | 4,165 |
| 2021/02/16 | 155,400 | 159,800 | 155,400 | 159,300 | +4,100 | +2.6% | 2,766 |
| 2021/02/15 | 153,800 | 156,000 | 153,800 | 155,200 | +1,100 | +0.7% | 2,388 |
| 2021/02/12 | 152,400 | 154,100 | 152,000 | 154,100 | +1,700 | +1.1% | 2,986 |
| 2021/02/10 | 152,300 | 152,900 | 151,800 | 152,400 | -100 | -0.1% | 3,108 |
| 2021/02/09 | 153,500 | 153,700 | 151,600 | 152,500 | -1,300 | -0.8% | 4,057 |
| 2021/02/08 | 152,300 | 154,500 | 152,200 | 153,800 | +1,600 | +1.1% | 2,454 |
| 2021/02/05 | 152,100 | 152,700 | 151,100 | 152,200 | +100 | +0.1% | 3,865 |
| 2021/02/04 | 153,400 | 154,900 | 152,000 | 152,100 | -1,000 | -0.7% | 2,414 |
| 2021/02/03 | 152,400 | 154,300 | 151,000 | 153,100 | +800 | +0.5% | 2,287 |
| 2021/02/02 | 152,300 | 154,300 | 152,100 | 152,300 | +600 | +0.4% | 2,388 |
| 2021/02/01 | 153,800 | 153,800 | 151,500 | 151,700 | -1,400 | -0.9% | 3,104 |
| 2021/01/29 | 151,700 | 153,700 | 151,400 | 153,100 | +1,300 | +0.9% | 2,765 |
| 2021/01/28 | 151,900 | 152,600 | 151,300 | 151,800 | -1,500 | -1% | 2,457 |
| 2021/01/27 | 152,500 | 153,300 | 151,000 | 153,300 | +1,100 | +0.7% | 2,019 |
| 2021/01/26 | 151,700 | 152,300 | 151,000 | 152,200 | +700 | +0.5% | 1,497 |
| 2021/01/25 | 151,300 | 153,200 | 150,800 | 151,500 | +700 | +0.5% | 3,033 |
| 2021/01/22 | 149,400 | 151,100 | 149,200 | 150,800 | +1,800 | +1.2% | 2,653 |
| 2021/01/21 | 150,600 | 151,300 | 149,000 | 149,000 | +500 | +0.3% | 5,624 |
| 2021/01/20 | 148,800 | 152,500 | 148,500 | 148,500 | +400 | +0.3% | 31,557 |
| 2021/01/19 | 149,700 | 151,500 | 148,000 | 148,100 | -1,700 | -1.1% | 26,361 |
| 2021/01/18 | 148,600 | 150,300 | 148,600 | 149,800 | +1,200 | +0.8% | 8,278 |
| 2021/01/15 | 150,000 | 151,100 | 148,600 | 148,600 | -400 | -0.3% | 5,754 |
| 2021/01/14 | 151,300 | 152,800 | 148,300 | 149,000 | -1,600 | -1.1% | 18,731 |
| 2021/01/13 | 152,000 | 152,500 | 149,000 | 150,600 | -500 | -0.3% | 8,899 |
| 2021/01/12 | 153,500 | 154,600 | 151,100 | 151,100 | -2,400 | -1.6% | 2,493 |
| 2021/01/08 | 152,800 | 154,700 | 152,200 | 153,500 | +400 | +0.3% | 2,289 |
| 2021/01/07 | 153,600 | 155,600 | 152,400 | 153,100 | -200 | -0.1% | 3,561 |
| 2021/01/06 | 152,000 | 157,500 | 152,000 | 153,300 | +1,300 | +0.9% | 7,730 |
| 2021/01/05 | 150,000 | 152,900 | 150,000 | 152,000 | -2,400 | -1.6% | 26,993 |
| 2021/01/04 | 157,900 | 158,300 | 153,300 | 154,400 | -2,700 | -1.7% | 1,586 |
| 2020/12/30 | 156,400 | 157,900 | 155,400 | 157,100 | +100 | +0.1% | 1,519 |
| 2020/12/29 | 154,700 | 157,000 | 153,800 | 157,000 | -1,800 | -1.1% | 1,981 |
| 2020/12/28 | 156,500 | 159,900 | 156,500 | 158,800 | +2,400 | +1.5% | 2,898 |
| 2020/12/25 | 157,300 | 157,600 | 156,400 | 156,400 | -900 | -0.6% | 1,387 |
| 2020/12/24 | 155,300 | 157,800 | 154,700 | 157,300 | +1,200 | +0.8% | 2,147 |
| 2020/12/23 | 156,000 | 156,900 | 154,000 | 156,100 | -300 | -0.2% | 1,737 |
| 2020/12/22 | 155,300 | 157,200 | 155,000 | 156,400 | +1,100 | +0.7% | 1,218 |
| 2020/12/21 | 156,800 | 156,800 | 155,200 | 155,300 | -400 | -0.3% | 1,351 |
| 2020/12/18 | 158,000 | 158,400 | 155,000 | 155,700 | -2,700 | -1.7% | 4,992 |
| 2020/12/17 | 157,500 | 158,600 | 157,100 | 158,400 | +1,300 | +0.8% | 2,592 |
| 2020/12/16 | 155,500 | 157,800 | 154,800 | 157,100 | +1,600 | +1% | 2,629 |
| 2020/12/15 | 156,300 | 156,500 | 154,700 | 155,500 | -500 | -0.3% | 2,231 |
| 2020/12/14 | 156,300 | 156,300 | 154,800 | 156,000 | +800 | +0.5% | 1,628 |
| 2020/12/11 | 152,700 | 155,400 | 152,700 | 155,200 | +1,600 | +1% | 2,412 |
| 2020/12/10 | 151,900 | 154,000 | 150,900 | 153,600 | +700 | +0.5% | 1,987 |
1101～
1150
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
