147,700
+3100 (+2.14%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 142,800 | 142,800 | 140,200 | 140,700 | -1,700 | -1.2% | 1,852 |
| 2024/11/29 | 142,500 | 142,900 | 142,000 | 142,400 | -600 | -0.4% | 1,400 |
| 2024/11/28 | 142,400 | 143,100 | 142,100 | 143,000 | +200 | +0.1% | 1,207 |
| 2024/11/27 | 144,200 | 144,200 | 142,000 | 142,800 | -400 | -0.3% | 1,730 |
| 2024/11/26 | 144,700 | 144,700 | 142,500 | 143,200 | +200 | +0.1% | 1,275 |
| 2024/11/25 | 144,300 | 144,700 | 143,000 | 143,000 | -600 | -0.4% | 2,713 |
| 2024/11/22 | 140,600 | 143,600 | 140,400 | 143,600 | +2,500 | +1.8% | 2,338 |
| 2024/11/21 | 141,500 | 141,700 | 140,000 | 141,100 | +1,100 | +0.8% | 1,498 |
| 2024/11/20 | 139,900 | 141,200 | 139,500 | 140,000 | +100 | +0.1% | 1,069 |
| 2024/11/19 | 139,000 | 140,800 | 139,000 | 139,900 | +300 | +0.2% | 1,197 |
| 2024/11/18 | 139,200 | 139,800 | 138,100 | 139,600 | +1,200 | +0.9% | 1,884 |
| 2024/11/15 | 138,000 | 139,200 | 137,700 | 138,400 | +800 | +0.6% | 1,928 |
| 2024/11/14 | 138,500 | 139,000 | 137,400 | 137,600 | -1,300 | -0.9% | 1,689 |
| 2024/11/13 | 139,600 | 140,100 | 138,900 | 138,900 | -1,400 | -1% | 1,329 |
| 2024/11/12 | 139,000 | 141,200 | 138,500 | 140,300 | +1,300 | +0.9% | 1,813 |
| 2024/11/11 | 139,700 | 139,700 | 137,900 | 139,000 | -700 | -0.5% | 1,552 |
| 2024/11/08 | 140,200 | 141,100 | 139,200 | 139,700 | -900 | -0.6% | 1,407 |
| 2024/11/07 | 142,100 | 142,100 | 140,200 | 140,600 | -2,500 | -1.7% | 1,927 |
| 2024/11/06 | 141,700 | 143,400 | 141,000 | 143,100 | +1,100 | +0.8% | 2,332 |
| 2024/11/05 | 140,000 | 142,000 | 139,600 | 142,000 | +1,700 | +1.2% | 1,842 |
| 2024/11/01 | 139,700 | 141,200 | 138,700 | 140,300 | +900 | +0.6% | 1,207 |
| 2024/10/31 | 139,500 | 140,900 | 139,300 | 139,400 | -100 | -0.1% | 2,028 |
| 2024/10/30 | 140,600 | 140,700 | 139,500 | 139,500 | -1,100 | -0.8% | 1,184 |
| 2024/10/29 | 140,000 | 140,900 | 139,200 | 140,600 | +600 | +0.4% | 1,195 |
| 2024/10/28 | 138,500 | 140,500 | 138,100 | 140,000 | +1,500 | +1.1% | 1,261 |
| 2024/10/25 | 139,400 | 140,000 | 138,100 | 138,500 | -1,400 | -1% | 1,462 |
| 2024/10/24 | 140,000 | 140,400 | 139,100 | 139,900 | -100 | -0.1% | 1,404 |
| 2024/10/23 | 140,000 | 140,700 | 139,500 | 140,000 | +400 | +0.3% | 1,833 |
| 2024/10/22 | 140,300 | 140,300 | 138,600 | 139,600 | -700 | -0.5% | 1,700 |
| 2024/10/21 | 142,500 | 142,800 | 140,300 | 140,300 | -1,800 | -1.3% | 1,264 |
| 2024/10/18 | 141,300 | 142,300 | 141,200 | 142,100 | +800 | +0.6% | 1,016 |
| 2024/10/17 | 141,100 | 142,000 | 140,400 | 141,300 | +200 | +0.1% | 941 |
| 2024/10/16 | 140,300 | 141,300 | 139,400 | 141,100 | +800 | +0.6% | 1,554 |
| 2024/10/15 | 142,300 | 142,300 | 140,300 | 140,300 | -2,400 | -1.7% | 1,608 |
| 2024/10/11 | 142,600 | 142,700 | 141,600 | 142,700 | +500 | +0.4% | 901 |
| 2024/10/10 | 143,600 | 143,600 | 142,200 | 142,200 | -1,200 | -0.8% | 1,097 |
| 2024/10/09 | 143,400 | 144,200 | 143,200 | 143,400 | ±0 | ±0% | 1,179 |
| 2024/10/08 | 144,300 | 144,500 | 143,300 | 143,400 | -1,100 | -0.8% | 1,189 |
| 2024/10/07 | 146,800 | 147,500 | 144,300 | 144,500 | -2,200 | -1.5% | 1,273 |
| 2024/10/04 | 148,900 | 148,900 | 146,700 | 146,700 | -2,000 | -1.3% | 1,798 |
| 2024/10/03 | 149,300 | 149,900 | 148,700 | 148,700 | ±0 | ±0% | 1,830 |
| 2024/10/02 | 148,800 | 149,700 | 147,300 | 148,700 | -100 | -0.1% | 1,303 |
| 2024/10/01 | 149,600 | 149,700 | 147,700 | 148,800 | -400 | -0.3% | 1,239 |
| 2024/09/30 | 151,700 | 151,700 | 148,400 | 149,200 | -3,300 | -2.2% | 1,972 |
| 2024/09/27 | 150,500 | 152,500 | 150,500 | 152,500 | +1,500 | +1% | 1,333 |
| 2024/09/26 | 149,600 | 151,000 | 149,600 | 151,000 | +1,000 | +0.7% | 1,136 |
| 2024/09/25 | 149,500 | 150,700 | 148,300 | 150,000 | +400 | +0.3% | 1,413 |
| 2024/09/24 | 152,200 | 152,300 | 149,300 | 149,600 | -2,700 | -1.8% | 1,680 |
| 2024/09/20 | 149,900 | 152,700 | 149,900 | 152,300 | +2,400 | +1.6% | 3,437 |
| 2024/09/19 | 149,800 | 151,200 | 148,800 | 149,900 | -500 | -0.3% | 1,208 |
101～
150
件表示中 / 1766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
