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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 139,700 | 144,700 | 137,400 | 143,200 | +3,800 | +2.7 | 30,275 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 206,200 | 210,800 | 192,500 | 199,200 | -8,400 | -4.1 | 37,559 |
| 22/03 | 193,500 | 211,600 | 191,900 | 207,600 | +16,800 | +8.8 | 38,611 |
| 22/02 | 200,300 | 202,500 | 186,400 | 190,800 | -8,600 | -4.3 | 36,952 |
| 22/01 | 228,000 | 229,300 | 180,600 | 199,400 | -26,800 | -11.9 | 52,585 |
| 21/12 | 220,000 | 227,200 | 205,200 | 226,200 | +7,200 | +3.3 | 109,303 |
| 21/11 | 220,100 | 225,100 | 214,600 | 219,000 | -2,500 | -1.1 | 43,451 |
| 21/10 | 208,900 | 221,700 | 196,200 | 221,500 | +13,500 | +6.5 | 43,298 |
| 21/09 | 227,100 | 230,600 | 204,100 | 208,000 | -19,600 | -8.6 | 106,752 |
| 21/08 | 207,800 | 231,000 | 207,000 | 227,600 | +19,800 | +9.5 | 56,622 |
| 21/07 | 188,000 | 208,700 | 187,200 | 207,800 | +20,300 | +10.8 | 48,131 |
| 21/06 | 178,300 | 189,300 | 177,200 | 187,500 | +8,900 | +5.0 | 40,634 |
| 21/05 | 181,500 | 182,300 | 167,800 | 178,600 | -2,400 | -1.3 | 41,932 |
| 21/04 | 175,300 | 182,800 | 173,000 | 181,000 | +9,700 | +5.7 | 42,175 |
| 21/03 | 154,200 | 173,300 | 147,500 | 171,300 | +17,100 | +11.1 | 64,737 |
| 21/02 | 153,800 | 160,400 | 151,000 | 154,200 | +1,100 | +0.7 | 51,812 |
| 21/01 | 157,900 | 158,300 | 148,000 | 153,100 | -4,000 | -2.6 | 164,280 |
| 20/12 | 155,700 | 159,900 | 150,300 | 157,100 | +800 | +0.5 | 44,482 |
| 20/11 | 152,500 | 162,300 | 146,400 | 156,300 | +3,700 | +2.4 | 35,422 |
| 20/10 | 156,200 | 165,500 | 149,400 | 152,600 | -3,400 | -2.2 | 39,108 |
| 20/09 | 156,400 | 158,200 | 143,900 | 156,000 | -500 | -0.3 | 45,781 |
| 20/08 | 168,800 | 170,800 | 150,600 | 156,500 | -12,400 | -7.3 | 48,999 |
| 20/07 | 150,600 | 171,800 | 148,600 | 168,900 | +17,600 | +11.6 | 196,897 |
| 20/06 | 154,300 | 156,000 | 138,600 | 151,300 | -3,700 | -2.4 | 60,856 |
| 20/05 | 142,600 | 155,000 | 141,500 | 155,000 | +10,900 | +7.6 | 42,087 |
| 20/04 | 124,000 | 145,800 | 114,900 | 144,100 | +20,100 | +16.2 | 44,180 |
| 20/03 | 127,500 | 139,200 | 82,000 | 124,000 | -6,500 | -5.0 | 95,842 |
| 20/02 | 145,200 | 148,300 | 129,600 | 130,500 | -15,800 | -10.8 | 32,937 |
| 20/01 | 132,900 | 148,200 | 132,400 | 146,300 | +12,600 | +9.4 | 122,261 |
| 19/12 | 139,700 | 140,500 | 131,100 | 133,700 | -5,800 | -4.2 | 17,835 |
| 19/11 | 140,000 | 140,900 | 126,400 | 139,500 | -200 | -0.1 | 17,408 |
▶︎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
