3487東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ＣＲＥロジスティクスファンド投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 164,700 (23/12/01) | 133,100 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 158,500 (24/01/15) | 133,100 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 140,600 | 143,600 | 140,400 | 143,600 | +2,500 | +1.8 | 2,338 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 150,900 | 151,300 | 149,600 | 151,000 | +100 | +0.1 | 1,313 |
| 8/22 | 150,000 | 150,900 | 148,500 | 150,900 | +1,100 | +0.7 | 1,457 |
| 8/21 | 151,400 | 151,400 | 149,700 | 149,800 | -1,900 | -1.3 | 1,335 |
| 8/20 | 149,900 | 151,700 | 149,400 | 151,700 | +1,900 | +1.3 | 2,465 |
| 8/19 | 148,500 | 149,800 | 147,200 | 149,800 | +1,500 | +1.0 | 2,160 |
| 8/16 | 148,300 | 148,300 | 146,400 | 148,300 | +300 | +0.2 | 2,426 |
| 8/15 | 145,100 | 148,000 | 143,900 | 148,000 | +1,700 | +1.2 | 2,958 |
| 8/14 | 145,500 | 146,300 | 144,000 | 146,300 | +1,200 | +0.8 | 3,240 |
| 8/13 | 141,400 | 145,200 | 141,200 | 145,100 | +3,700 | +2.6 | 2,698 |
| 8/9 | 141,700 | 143,700 | 139,800 | 141,400 | -1,000 | -0.7 | 3,232 |
| 8/8 | 142,900 | 144,900 | 142,400 | 142,400 | -300 | -0.2 | 2,880 |
| 8/7 | 139,100 | 145,000 | 139,000 | 142,700 | +2,300 | +1.6 | 4,481 |
| 8/6 | 135,600 | 143,800 | 134,500 | 140,400 | +6,600 | +4.9 | 4,790 |
| 8/5 | 139,000 | 139,800 | 133,100 | 133,800 | -8,000 | -5.6 | 5,521 |
| 8/2 | 141,700 | 143,200 | 139,500 | 141,800 | -1,800 | -1.3 | 3,114 |
| 8/1 | 144,700 | 144,800 | 142,000 | 143,600 | -800 | -0.6 | 1,824 |
| 7/31 | 144,100 | 145,000 | 143,500 | 144,400 | -200 | -0.1 | 2,618 |
| 7/30 | 144,900 | 145,800 | 144,300 | 144,600 | -400 | -0.3 | 3,829 |
| 7/29 | 143,500 | 145,000 | 142,600 | 145,000 | +1,700 | +1.2 | 2,672 |
| 7/26 | 143,100 | 143,800 | 143,000 | 143,300 | +300 | +0.2 | 1,563 |
| 7/25 | 143,400 | 143,800 | 142,800 | 143,000 | -400 | -0.3 | 1,505 |
| 7/24 | 143,200 | 144,000 | 142,000 | 143,400 | +600 | +0.4 | 2,496 |
| 7/23 | 142,000 | 143,500 | 142,000 | 142,800 | +1,000 | +0.7 | 1,908 |
| 7/22 | 143,500 | 143,600 | 141,600 | 141,800 | -1,600 | -1.1 | 1,929 |
| 7/19 | 144,600 | 144,600 | 142,500 | 143,400 | -1,700 | -1.2 | 2,315 |
| 7/18 | 144,000 | 145,300 | 143,800 | 145,100 | +1,200 | +0.8 | 2,136 |
| 7/17 | 143,900 | 144,100 | 143,300 | 143,900 | +100 | +0.1 | 1,276 |
| 7/16 | 144,100 | 144,300 | 143,400 | 143,800 | -300 | -0.2 | 1,689 |
| 7/12 | 141,000 | 145,100 | 141,000 | 144,100 | +3,100 | +2.2 | 5,913 |
| 7/11 | 139,700 | 141,200 | 139,600 | 141,000 | +1,300 | +0.9 | 1,582 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
