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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 106,100 | 106,300 | 105,900 | 106,100 | -100 | -0.1% | 183 |
| 2018/11/12 | 106,200 | 106,400 | 105,900 | 106,200 | +100 | +0.1% | 433 |
| 2018/11/09 | 106,300 | 106,600 | 106,000 | 106,100 | -200 | -0.2% | 436 |
| 2018/11/08 | 106,300 | 106,700 | 106,000 | 106,300 | +100 | +0.1% | 571 |
| 2018/11/07 | 106,500 | 106,500 | 106,100 | 106,200 | ±0 | ±0% | 354 |
| 2018/11/06 | 106,400 | 106,800 | 106,000 | 106,200 | -200 | -0.2% | 547 |
| 2018/11/05 | 106,200 | 106,600 | 106,000 | 106,400 | +200 | +0.2% | 599 |
| 2018/11/02 | 106,700 | 106,700 | 106,100 | 106,200 | -300 | -0.3% | 390 |
| 2018/11/01 | 106,900 | 107,100 | 106,100 | 106,500 | ±0 | ±0% | 620 |
| 2018/10/31 | 106,600 | 106,800 | 106,400 | 106,500 | -100 | -0.1% | 674 |
| 2018/10/30 | 107,400 | 107,400 | 106,200 | 106,600 | -1,000 | -0.9% | 678 |
| 2018/10/29 | 108,200 | 108,500 | 107,200 | 107,600 | -600 | -0.6% | 437 |
| 2018/10/26 | 108,800 | 108,800 | 107,600 | 108,200 | +300 | +0.3% | 523 |
| 2018/10/25 | 108,100 | 108,200 | 107,900 | 107,900 | -900 | -0.8% | 558 |
| 2018/10/24 | 108,600 | 109,000 | 108,300 | 108,800 | +100 | +0.1% | 240 |
| 2018/10/23 | 109,100 | 109,400 | 108,700 | 108,700 | -300 | -0.3% | 261 |
| 2018/10/22 | 109,400 | 109,600 | 109,000 | 109,000 | -300 | -0.3% | 387 |
| 2018/10/19 | 109,000 | 109,400 | 108,900 | 109,300 | +300 | +0.3% | 281 |
| 2018/10/18 | 109,000 | 109,400 | 109,000 | 109,000 | -200 | -0.2% | 173 |
| 2018/10/17 | 109,000 | 109,200 | 108,800 | 109,200 | +300 | +0.3% | 391 |
| 2018/10/16 | 108,200 | 108,900 | 108,200 | 108,900 | +500 | +0.5% | 316 |
| 2018/10/15 | 108,300 | 109,000 | 108,200 | 108,400 | +200 | +0.2% | 356 |
| 2018/10/12 | 109,300 | 109,500 | 108,200 | 108,200 | -600 | -0.6% | 533 |
| 2018/10/11 | 108,500 | 109,000 | 107,800 | 108,800 | -200 | -0.2% | 476 |
| 2018/10/10 | 109,200 | 109,200 | 108,700 | 109,000 | -100 | -0.1% | 324 |
| 2018/10/09 | 109,400 | 109,400 | 108,800 | 109,100 | -300 | -0.3% | 277 |
| 2018/10/05 | 109,600 | 109,700 | 109,200 | 109,400 | -500 | -0.5% | 278 |
| 2018/10/04 | 109,600 | 109,900 | 109,500 | 109,900 | +300 | +0.3% | 486 |
| 2018/10/03 | 109,500 | 109,600 | 109,000 | 109,600 | +200 | +0.2% | 432 |
| 2018/10/02 | 109,200 | 109,500 | 108,800 | 109,400 | +700 | +0.6% | 335 |
| 2018/10/01 | 109,200 | 109,400 | 108,700 | 108,700 | ±0 | ±0% | 286 |
| 2018/09/28 | 109,300 | 109,400 | 108,600 | 108,700 | -100 | -0.1% | 323 |
| 2018/09/27 | 108,800 | 109,100 | 108,600 | 108,800 | -200 | -0.2% | 211 |
| 2018/09/26 | 108,900 | 109,000 | 108,500 | 109,000 | +400 | +0.4% | 360 |
| 2018/09/25 | 108,200 | 108,600 | 107,900 | 108,600 | +100 | +0.1% | 400 |
| 2018/09/21 | 107,700 | 108,500 | 107,200 | 108,500 | +900 | +0.8% | 842 |
| 2018/09/20 | 107,700 | 108,000 | 107,600 | 107,600 | ±0 | ±0% | 141 |
| 2018/09/19 | 108,700 | 108,700 | 107,300 | 107,600 | -600 | -0.6% | 542 |
| 2018/09/18 | 108,900 | 108,900 | 108,200 | 108,200 | -200 | -0.2% | 398 |
| 2018/09/14 | 108,200 | 108,700 | 108,200 | 108,400 | +100 | +0.1% | 340 |
| 2018/09/13 | 108,200 | 108,500 | 107,800 | 108,300 | +100 | +0.1% | 165 |
| 2018/09/12 | 108,300 | 108,600 | 108,000 | 108,200 | ±0 | ±0% | 122 |
| 2018/09/11 | 107,900 | 108,700 | 107,700 | 108,200 | +200 | +0.2% | 202 |
| 2018/09/10 | 107,400 | 108,400 | 107,400 | 108,000 | +500 | +0.5% | 306 |
| 2018/09/07 | 107,600 | 107,900 | 107,500 | 107,500 | -400 | -0.4% | 190 |
| 2018/09/06 | 107,700 | 107,900 | 107,500 | 107,900 | +200 | +0.2% | 223 |
| 2018/09/05 | 107,900 | 108,200 | 107,500 | 107,700 | -500 | -0.5% | 336 |
| 2018/09/04 | 108,000 | 108,300 | 107,900 | 108,200 | +200 | +0.2% | 359 |
| 2018/09/03 | 108,500 | 108,500 | 108,000 | 108,000 | -200 | -0.2% | 507 |
| 2018/08/31 | 109,000 | 109,300 | 108,100 | 108,200 | -1,200 | -1.1% | 489 |
1651～
1700
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
