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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/18 | 150,000 | 150,400 | 148,900 | 150,400 | +300 | +0.2% | 1,165 |
| 2024/09/17 | 151,200 | 151,200 | 148,700 | 150,100 | -100 | -0.1% | 1,255 |
| 2024/09/13 | 150,600 | 151,200 | 149,600 | 150,200 | -200 | -0.1% | 2,431 |
| 2024/09/12 | 149,200 | 150,800 | 149,000 | 150,400 | +1,200 | +0.8% | 962 |
| 2024/09/11 | 150,500 | 150,500 | 148,000 | 149,200 | -400 | -0.3% | 1,914 |
| 2024/09/10 | 149,900 | 152,400 | 149,600 | 149,600 | +900 | +0.6% | 2,036 |
| 2024/09/09 | 149,100 | 149,700 | 147,700 | 148,700 | -400 | -0.3% | 2,039 |
| 2024/09/06 | 149,800 | 150,400 | 149,000 | 149,100 | -700 | -0.5% | 1,468 |
| 2024/09/05 | 151,300 | 152,300 | 149,800 | 149,800 | -1,900 | -1.3% | 2,659 |
| 2024/09/04 | 151,500 | 152,200 | 151,100 | 151,700 | -600 | -0.4% | 3,056 |
| 2024/09/03 | 152,500 | 152,600 | 151,700 | 152,300 | +400 | +0.3% | 1,348 |
| 2024/09/02 | 151,200 | 152,200 | 149,900 | 151,900 | +2,300 | +1.5% | 2,147 |
| 2024/08/30 | 152,200 | 152,200 | 147,900 | 149,600 | -3,200 | -2.1% | 4,409 |
| 2024/08/29 | 154,700 | 155,200 | 152,400 | 152,800 | -1,900 | -1.2% | 2,460 |
| 2024/08/28 | 154,400 | 155,100 | 153,500 | 154,700 | -300 | -0.2% | 2,852 |
| 2024/08/27 | 154,900 | 155,900 | 154,200 | 155,000 | ±0 | ±0% | 2,601 |
| 2024/08/26 | 151,000 | 155,400 | 150,700 | 155,000 | +4,000 | +2.6% | 3,306 |
| 2024/08/23 | 150,900 | 151,300 | 149,600 | 151,000 | +100 | +0.1% | 1,313 |
| 2024/08/22 | 150,000 | 150,900 | 148,500 | 150,900 | +1,100 | +0.7% | 1,457 |
| 2024/08/21 | 151,400 | 151,400 | 149,700 | 149,800 | -1,900 | -1.3% | 1,335 |
| 2024/08/20 | 149,900 | 151,700 | 149,400 | 151,700 | +1,900 | +1.3% | 2,465 |
| 2024/08/19 | 148,500 | 149,800 | 147,200 | 149,800 | +1,500 | +1% | 2,160 |
| 2024/08/16 | 148,300 | 148,300 | 146,400 | 148,300 | +300 | +0.2% | 2,426 |
| 2024/08/15 | 145,100 | 148,000 | 143,900 | 148,000 | +1,700 | +1.2% | 2,958 |
| 2024/08/14 | 145,500 | 146,300 | 144,000 | 146,300 | +1,200 | +0.8% | 3,240 |
201～
250
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
