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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 114,700 | 115,800 | 114,600 | 114,900 | +100 | +0.1% | 641 |
| 2018/05/15 | 115,600 | 115,600 | 114,700 | 114,800 | -700 | -0.6% | 886 |
| 2018/05/14 | 115,900 | 116,000 | 115,200 | 115,500 | -100 | -0.1% | 558 |
| 2018/05/11 | 114,700 | 115,800 | 114,000 | 115,600 | +400 | +0.3% | 1,569 |
| 2018/05/10 | 115,100 | 115,700 | 114,500 | 115,200 | +300 | +0.3% | 968 |
| 2018/05/09 | 116,000 | 116,000 | 114,800 | 114,900 | -1,000 | -0.9% | 1,176 |
| 2018/05/08 | 115,100 | 116,200 | 115,100 | 115,900 | +800 | +0.7% | 2,551 |
| 2018/05/07 | 114,200 | 115,300 | 114,200 | 115,100 | +800 | +0.7% | 1,459 |
| 2018/05/02 | 114,200 | 114,800 | 114,100 | 114,300 | +100 | +0.1% | 691 |
| 2018/05/01 | 114,200 | 115,000 | 113,500 | 114,200 | ±0 | ±0% | 603 |
| 2018/04/27 | 112,900 | 114,600 | 112,900 | 114,200 | +1,300 | +1.2% | 1,314 |
| 2018/04/26 | 112,700 | 113,300 | 112,600 | 112,900 | +300 | +0.3% | 1,189 |
| 2018/04/25 | 112,900 | 113,500 | 112,600 | 112,600 | -400 | -0.4% | 2,212 |
| 2018/04/24 | 112,700 | 113,400 | 112,400 | 113,000 | +300 | +0.3% | 1,886 |
| 2018/04/23 | 113,000 | 114,100 | 112,700 | 112,700 | -100 | -0.1% | 1,079 |
| 2018/04/20 | 114,000 | 114,700 | 112,700 | 112,800 | -1,500 | -1.3% | 1,606 |
| 2018/04/19 | 114,500 | 114,500 | 113,000 | 114,300 | -700 | -0.6% | 974 |
| 2018/04/18 | 114,500 | 115,000 | 113,500 | 115,000 | +800 | +0.7% | 2,194 |
| 2018/04/17 | 113,100 | 114,400 | 112,600 | 114,200 | +1,300 | +1.2% | 2,720 |
| 2018/04/16 | 113,700 | 115,600 | 112,600 | 112,900 | -100 | -0.1% | 4,911 |
| 2018/04/13 | 113,400 | 113,600 | 112,500 | 113,000 | -400 | -0.4% | 2,823 |
| 2018/04/12 | 112,500 | 113,500 | 112,500 | 113,400 | +900 | +0.8% | 2,748 |
| 2018/04/11 | 112,300 | 112,700 | 111,900 | 112,500 | +700 | +0.6% | 3,193 |
| 2018/04/10 | 111,300 | 112,700 | 111,100 | 111,800 | +800 | +0.7% | 1,386 |
| 2018/04/09 | 110,500 | 111,900 | 110,500 | 111,000 | +300 | +0.3% | 532 |
| 2018/04/06 | 110,900 | 112,000 | 110,600 | 110,700 | -700 | -0.6% | 900 |
| 2018/04/05 | 112,700 | 113,600 | 111,000 | 111,400 | -1,100 | -1% | 2,058 |
| 2018/04/04 | 112,600 | 113,300 | 112,100 | 112,500 | -1,300 | -1.1% | 1,113 |
| 2018/04/03 | 111,900 | 113,800 | 111,800 | 113,800 | +100 | +0.1% | 3,536 |
| 2018/04/02 | 111,700 | 114,300 | 110,300 | 113,700 | +700 | +0.6% | 4,134 |
| 2018/03/30 | 113,100 | 114,500 | 112,100 | 113,000 | -100 | -0.1% | 8,664 |
| 2018/03/29 | 110,300 | 114,600 | 109,500 | 113,100 | +2,800 | +2.5% | 27,396 |
| 2018/03/28 | 109,800 | 110,400 | 109,600 | 110,300 | +800 | +0.7% | 3,795 |
| 2018/03/27 | 108,700 | 109,700 | 108,700 | 109,500 | +100 | +0.1% | 1,075 |
| 2018/03/26 | 109,100 | 109,800 | 108,600 | 109,400 | -300 | -0.3% | 1,668 |
| 2018/03/23 | 109,200 | 110,000 | 109,100 | 109,700 | -300 | -0.3% | 1,173 |
| 2018/03/22 | 109,200 | 110,200 | 109,200 | 110,000 | -200 | -0.2% | 1,064 |
| 2018/03/20 | 107,900 | 110,200 | 107,900 | 110,200 | +2,400 | +2.2% | 2,434 |
| 2018/03/19 | 108,000 | 108,500 | 107,400 | 107,800 | ±0 | ±0% | 1,357 |
| 2018/03/16 | 108,600 | 109,000 | 107,800 | 107,800 | -1,200 | -1.1% | 1,966 |
| 2018/03/15 | 109,500 | 109,700 | 108,800 | 109,000 | -400 | -0.4% | 1,203 |
| 2018/03/14 | 109,100 | 109,600 | 108,400 | 109,400 | +200 | +0.2% | 1,335 |
| 2018/03/13 | 107,800 | 109,400 | 107,800 | 109,200 | +200 | +0.2% | 1,901 |
| 2018/03/12 | 107,800 | 109,600 | 107,800 | 109,000 | +1,500 | +1.4% | 1,187 |
| 2018/03/09 | 108,300 | 108,500 | 106,400 | 107,500 | -700 | -0.6% | 2,609 |
| 2018/03/08 | 108,200 | 109,000 | 108,200 | 108,200 | -400 | -0.4% | 1,313 |
| 2018/03/07 | 109,500 | 109,500 | 107,700 | 108,600 | -900 | -0.8% | 1,942 |
| 2018/03/06 | 109,500 | 109,800 | 109,300 | 109,500 | -200 | -0.2% | 889 |
| 2018/03/05 | 109,200 | 109,900 | 108,900 | 109,700 | +300 | +0.3% | 749 |
| 2018/03/02 | 109,600 | 110,000 | 108,700 | 109,400 | -800 | -0.7% | 1,863 |
1701～
1750
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
