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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 139,200 | 143,600 | 138,100 | 143,600 | +5,200 | +3.8 | 10,324 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 147,800 | 149,700 | 146,200 | 147,700 | -800 | -0.5 | 9,738 |
| 4/12 | 148,300 | 153,600 | 147,800 | 148,500 | -100 | -0.1 | 10,854 |
| 4/5 | 150,900 | 151,200 | 147,500 | 148,600 | -1,900 | -1.3 | 10,500 |
| 3/29 | 151,600 | 153,100 | 149,500 | 150,500 | -800 | -0.5 | 12,479 |
| 3/22 | 146,000 | 151,500 | 145,000 | 151,300 | +5,300 | +3.6 | 12,853 |
| 3/15 | 144,700 | 147,800 | 138,100 | 146,000 | +2,000 | +1.4 | 18,247 |
| 3/8 | 139,800 | 145,500 | 139,800 | 144,000 | +4,300 | +3.1 | 21,129 |
| 3/1 | 141,500 | 145,600 | 139,500 | 139,700 | -300 | -0.2 | 20,577 |
| 2/22 | 146,600 | 146,800 | 140,000 | 140,000 | -7,200 | -4.9 | 15,125 |
| 2/16 | 152,300 | 153,200 | 146,500 | 147,200 | -4,800 | -3.2 | 11,057 |
| 2/9 | 154,400 | 156,000 | 152,000 | 152,000 | -2,700 | -1.8 | 10,056 |
| 2/2 | 153,200 | 155,100 | 152,200 | 154,700 | +1,000 | +0.7 | 10,878 |
| 1/26 | 155,600 | 157,300 | 152,700 | 153,700 | -1,700 | -1.1 | 9,977 |
| 1/19 | 157,700 | 158,500 | 154,800 | 155,400 | -2,300 | -1.5 | 8,620 |
| 1/12 | 155,700 | 158,200 | 154,200 | 157,700 | +3,200 | +2.1 | 6,685 |
| 1/5 | 155,300 | 155,300 | 153,100 | 154,500 | -800 | -0.5 | 4,411 |
| 12/29 | 154,700 | 155,500 | 151,600 | 155,300 | +1,500 | +1.0 | 12,318 |
| 12/22 | 157,000 | 158,200 | 152,500 | 153,800 | -3,300 | -2.1 | 10,275 |
| 12/15 | 158,200 | 159,100 | 156,600 | 157,100 | -1,100 | -0.7 | 7,169 |
| 12/8 | 162,300 | 162,500 | 157,200 | 158,200 | -3,200 | -2.0 | 7,999 |
| 12/1 | 162,200 | 164,700 | 161,200 | 161,400 | 0 | 0.0 | 6,395 |
| 11/24 | 161,000 | 162,500 | 160,600 | 161,400 | 0 | 0.0 | 3,792 |
| 11/17 | 160,600 | 162,600 | 158,900 | 161,400 | +800 | +0.5 | 4,305 |
| 11/10 | 162,900 | 163,900 | 159,400 | 160,600 | -600 | -0.4 | 7,427 |
| 11/2 | 158,500 | 162,000 | 157,100 | 161,200 | +2,400 | +1.5 | 6,342 |
| 10/27 | 160,300 | 160,800 | 156,200 | 158,800 | -1,900 | -1.2 | 7,183 |
| 10/20 | 163,900 | 164,600 | 160,500 | 160,700 | -2,900 | -1.8 | 5,424 |
| 10/13 | 161,100 | 164,500 | 161,100 | 163,600 | +2,800 | +1.7 | 4,168 |
| 10/6 | 165,000 | 165,400 | 157,000 | 160,800 | -3,400 | -2.1 | 8,267 |
| 9/29 | 165,800 | 166,400 | 162,300 | 164,200 | -1,900 | -1.1 | 9,197 |
▶︎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
