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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 141,400 | 145,200 | 141,200 | 145,100 | +3,700 | +2.6% | 2,698 |
| 2024/08/09 | 141,700 | 143,700 | 139,800 | 141,400 | -1,000 | -0.7% | 3,232 |
| 2024/08/08 | 142,900 | 144,900 | 142,400 | 142,400 | -300 | -0.2% | 2,880 |
| 2024/08/07 | 139,100 | 145,000 | 139,000 | 142,700 | +2,300 | +1.6% | 4,481 |
| 2024/08/06 | 135,600 | 143,800 | 134,500 | 140,400 | +6,600 | +4.9% | 4,790 |
| 2024/08/05 | 139,000 | 139,800 | 133,100 | 133,800 | -8,000 | -5.6% | 5,521 |
| 2024/08/02 | 141,700 | 143,200 | 139,500 | 141,800 | -1,800 | -1.3% | 3,114 |
| 2024/08/01 | 144,700 | 144,800 | 142,000 | 143,600 | -800 | -0.6% | 1,824 |
| 2024/07/31 | 144,100 | 145,000 | 143,500 | 144,400 | -200 | -0.1% | 2,618 |
| 2024/07/30 | 144,900 | 145,800 | 144,300 | 144,600 | -400 | -0.3% | 3,829 |
| 2024/07/29 | 143,500 | 145,000 | 142,600 | 145,000 | +1,700 | +1.2% | 2,672 |
| 2024/07/26 | 143,100 | 143,800 | 143,000 | 143,300 | +300 | +0.2% | 1,563 |
| 2024/07/25 | 143,400 | 143,800 | 142,800 | 143,000 | -400 | -0.3% | 1,505 |
| 2024/07/24 | 143,200 | 144,000 | 142,000 | 143,400 | +600 | +0.4% | 2,496 |
| 2024/07/23 | 142,000 | 143,500 | 142,000 | 142,800 | +1,000 | +0.7% | 1,908 |
| 2024/07/22 | 143,500 | 143,600 | 141,600 | 141,800 | -1,600 | -1.1% | 1,929 |
| 2024/07/19 | 144,600 | 144,600 | 142,500 | 143,400 | -1,700 | -1.2% | 2,315 |
| 2024/07/18 | 144,000 | 145,300 | 143,800 | 145,100 | +1,200 | +0.8% | 2,136 |
| 2024/07/17 | 143,900 | 144,100 | 143,300 | 143,900 | +100 | +0.1% | 1,276 |
| 2024/07/16 | 144,100 | 144,300 | 143,400 | 143,800 | -300 | -0.2% | 1,689 |
| 2024/07/12 | 141,000 | 145,100 | 141,000 | 144,100 | +3,100 | +2.2% | 5,913 |
| 2024/07/11 | 139,700 | 141,200 | 139,600 | 141,000 | +1,300 | +0.9% | 1,582 |
| 2024/07/10 | 139,900 | 140,200 | 139,300 | 139,700 | -300 | -0.2% | 1,866 |
| 2024/07/09 | 139,100 | 140,000 | 138,600 | 140,000 | +800 | +0.6% | 2,556 |
| 2024/07/08 | 139,500 | 139,700 | 139,100 | 139,200 | -300 | -0.2% | 1,647 |
| 2024/07/05 | 139,800 | 140,000 | 138,900 | 139,500 | -600 | -0.4% | 2,035 |
| 2024/07/04 | 139,700 | 140,100 | 138,900 | 140,100 | +900 | +0.6% | 2,180 |
| 2024/07/03 | 139,400 | 139,800 | 138,700 | 139,200 | -200 | -0.1% | 3,218 |
| 2024/07/02 | 140,700 | 140,900 | 139,200 | 139,400 | -1,600 | -1.1% | 4,757 |
| 2024/07/01 | 142,800 | 142,800 | 140,800 | 141,000 | -2,400 | -1.7% | 3,103 |
| 2024/06/28 | 142,000 | 143,700 | 141,800 | 143,400 | +2,300 | +1.6% | 3,831 |
| 2024/06/27 | 141,000 | 142,200 | 140,700 | 141,100 | -3,500 | -2.4% | 4,738 |
| 2024/06/26 | 144,600 | 144,700 | 143,400 | 144,600 | +200 | +0.1% | 6,004 |
| 2024/06/25 | 143,100 | 144,400 | 142,800 | 144,400 | +1,900 | +1.3% | 2,331 |
| 2024/06/24 | 143,100 | 143,400 | 142,500 | 142,500 | -400 | -0.3% | 1,306 |
| 2024/06/21 | 143,400 | 144,200 | 142,900 | 142,900 | -500 | -0.3% | 2,937 |
| 2024/06/20 | 143,200 | 144,700 | 143,000 | 143,400 | +500 | +0.3% | 2,475 |
| 2024/06/19 | 142,700 | 143,100 | 142,200 | 142,900 | -200 | -0.1% | 1,144 |
| 2024/06/18 | 142,100 | 143,100 | 141,700 | 143,100 | +1,000 | +0.7% | 1,498 |
| 2024/06/17 | 143,200 | 143,200 | 141,800 | 142,100 | -1,100 | -0.8% | 1,995 |
| 2024/06/14 | 142,400 | 143,900 | 142,300 | 143,200 | +800 | +0.6% | 2,064 |
| 2024/06/13 | 143,700 | 144,400 | 142,300 | 142,400 | -1,100 | -0.8% | 2,586 |
| 2024/06/12 | 142,900 | 144,100 | 142,800 | 143,500 | +700 | +0.5% | 1,764 |
| 2024/06/11 | 144,300 | 144,500 | 142,500 | 142,800 | -1,200 | -0.8% | 2,906 |
| 2024/06/10 | 143,400 | 144,000 | 142,600 | 144,000 | +900 | +0.6% | 2,445 |
| 2024/06/07 | 144,300 | 144,400 | 142,900 | 143,100 | -1,900 | -1.3% | 2,823 |
| 2024/06/06 | 144,700 | 145,000 | 143,500 | 145,000 | +600 | +0.4% | 1,993 |
| 2024/06/05 | 144,700 | 145,200 | 144,200 | 144,400 | -100 | -0.1% | 1,414 |
| 2024/06/04 | 144,300 | 146,200 | 144,200 | 144,500 | -100 | -0.1% | 3,398 |
| 2024/06/03 | 145,900 | 146,000 | 144,600 | 144,600 | -1,300 | -0.9% | 2,551 |
251～
300
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
