KabuInsight

ＣＲＥロジスティクスファンド投資法人

3487
その他/その他/CRE Logistics REIT,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13164,000.0164,700.0163,200.0164,000.00.00.00%1,890
2026-03-12165,300.0165,300.0163,400.0164,000.0-1400.0-0.85%939
2026-03-11165,100.0166,400.0164,400.0165,400.0+700.0+0.43%1,343
2026-03-10164,000.0165,000.0163,500.0164,700.0+800.0+0.49%1,539
2026-03-09164,000.0165,000.0162,200.0163,900.0-1200.0-0.73%1,945
2026-03-06165,400.0166,100.0164,200.0165,100.0-400.0-0.24%1,506
2026-03-05164,700.0167,200.0164,700.0165,500.0+1700.0+1.04%1,769
2026-03-04164,200.0164,200.0161,900.0163,800.0-500.0-0.30%2,477
2026-03-03164,700.0165,600.0163,900.0164,300.0-2100.0-1.26%1,474
2026-03-02164,300.0166,900.0163,400.0166,400.0+2100.0+1.28%1,886
2026-02-27167,100.0167,100.0164,300.0164,300.0-2400.0-1.44%2,515
2026-02-26167,200.0167,900.0166,700.0166,700.0-800.0-0.48%1,637
2026-02-25167,700.0167,800.0166,300.0167,500.0+600.0+0.36%1,453
2026-02-24165,300.0167,700.0165,000.0166,900.0+2700.0+1.64%1,852
2026-02-20164,800.0165,000.0163,900.0164,200.0-600.0-0.36%1,242
2026-02-19166,000.0166,400.0164,500.0164,800.0-900.0-0.54%1,440
2026-02-18165,800.0168,100.0164,100.0165,700.0+200.0+0.12%2,073
2026-02-17166,100.0166,200.0164,200.0165,500.0-1100.0-0.66%1,039
2026-02-16164,700.0166,600.0163,400.0166,600.0+2600.0+1.59%1,299
2026-02-13165,500.0165,700.0163,200.0164,000.0-1700.0-1.03%1,348
2026-02-12166,300.0167,000.0165,600.0165,700.0-1800.0-1.07%1,125
2026-02-10167,200.0168,100.0166,800.0167,500.0+200.0+0.12%1,197
2026-02-09167,200.0168,500.0166,000.0167,300.0+900.0+0.54%1,145
2026-02-06168,300.0168,300.0166,400.0166,400.0-2100.0-1.25%929
2026-02-05169,700.0169,700.0167,600.0168,500.0+300.0+0.18%1,287
2026-02-04166,900.0169,000.0166,000.0168,200.0+1300.0+0.78%1,182
2026-02-03167,600.0167,600.0166,100.0166,900.0-100.0-0.06%1,034
2026-02-02166,600.0167,900.0165,800.0167,000.0+400.0+0.24%1,184
2026-01-30168,900.0168,900.0164,400.0166,600.0-2300.0-1.36%3,101
2026-01-29167,800.0168,900.0165,800.0168,900.0+1400.0+0.84%2,577
2026-01-28167,100.0167,800.0166,700.0167,500.0-200.0-0.12%1,288
2026-01-27167,100.0168,000.0165,500.0167,700.0+700.0+0.42%1,380
2026-01-26169,100.0169,100.0166,500.0167,000.0-2500.0-1.47%1,345
2026-01-23169,300.0170,700.0169,000.0169,500.0+200.0+0.12%978
2026-01-22169,500.0171,800.0169,000.0169,300.0+300.0+0.18%1,472
2026-01-21172,800.0172,900.0168,100.0169,000.0-3400.0-1.97%1,558
2026-01-20174,400.0174,500.0172,200.0172,400.0-1300.0-0.75%933
2026-01-19174,900.0175,400.0173,700.0173,700.0-600.0-0.34%945
2026-01-16173,600.0174,900.0173,500.0174,300.0+200.0+0.11%1,093
2026-01-15173,100.0174,300.0172,800.0174,100.0+1300.0+0.75%1,293
2026-01-14172,900.0173,500.0172,400.0172,800.0-300.0-0.17%1,408
2026-01-13173,800.0173,800.0172,000.0173,100.0+700.0+0.41%1,529
2026-01-09173,400.0173,600.0172,400.0172,400.0-400.0-0.23%1,196
2026-01-08172,400.0173,200.0171,600.0172,800.0+500.0+0.29%1,606
2026-01-07170,900.0172,900.0169,500.0172,300.0+2200.0+1.29%2,194
2026-01-06169,300.0171,000.0168,800.0170,100.0+1400.0+0.83%1,924
2026-01-05169,000.0169,300.0167,300.0168,700.0+100.0+0.06%2,689
2025-12-30169,200.0169,500.0167,800.0168,600.0-100.0-0.06%2,419
2025-12-29169,500.0170,400.0167,900.0168,700.0-4700.0-2.71%3,468
2025-12-26173,200.0173,800.0172,200.0173,400.0+300.0+0.17%3,668
2025-12-25173,200.0173,600.0171,400.0173,100.0+1600.0+0.93%1,383
2025-12-24171,000.0172,400.0170,400.0171,500.0+500.0+0.29%2,125
2025-12-23169,700.0171,000.0169,200.0171,000.0+2000.0+1.18%1,325
2025-12-22170,000.0170,600.0168,600.0169,000.0-1000.0-0.59%1,812
2025-12-19169,900.0170,600.0169,300.0170,000.0+700.0+0.41%2,147
2025-12-18167,400.0169,900.0167,400.0169,300.0+2000.0+1.20%1,599
2025-12-17167,400.0167,900.0166,500.0167,300.0-600.0-0.36%1,406
2025-12-16168,100.0168,400.0167,100.0167,900.0+200.0+0.12%1,794
2025-12-15168,200.0168,500.0166,800.0167,700.0-500.0-0.30%1,781
2025-12-12165,200.0168,200.0165,200.0168,200.0+2800.0+1.69%3,007
2025-12-11165,500.0165,700.0163,800.0165,400.0+200.0+0.12%1,572
2025-12-10164,900.0165,900.0164,800.0165,200.0+300.0+0.18%1,956
2025-12-09163,500.0164,900.0162,400.0164,900.0+200.0+0.12%2,014
2025-12-08164,400.0165,600.0163,500.0164,700.0+300.0+0.18%1,783
2025-12-05164,500.0165,800.0163,900.0164,400.0-400.0-0.24%1,995
2025-12-04166,000.0166,300.0164,800.0164,800.0-1100.0-0.66%1,859
2025-12-03164,600.0166,000.0164,300.0165,900.0+700.0+0.42%2,642
2025-12-02166,000.0166,200.0164,000.0165,200.0+400.0+0.24%2,518
2025-12-01165,700.0167,000.0164,500.0164,800.0-600.0-0.36%2,375
2025-11-28166,100.0167,100.0165,400.0165,400.0-100.0-0.06%2,857
2025-11-27164,800.0165,500.0164,100.0165,500.0+1300.0+0.79%1,497
2025-11-26163,000.0164,300.0162,300.0164,200.0+2200.0+1.36%1,504
2025-11-25162,500.0163,000.0161,600.0162,000.0+100.0+0.06%909
2025-11-21161,100.0162,400.0161,000.0161,900.0+800.0+0.50%1,426
2025-11-20161,400.0162,700.0161,100.0161,100.0+100.0+0.06%1,468
2025-11-19160,400.0161,100.0159,900.0161,000.0+500.0+0.31%1,199
2025-11-18162,100.0162,400.0160,500.0160,500.0-2200.0-1.35%1,581
2025-11-17161,500.0162,800.0160,400.0162,700.0+1200.0+0.74%1,331
2025-11-14161,400.0161,800.0160,700.0161,500.0+200.0+0.12%1,045
2025-11-13161,500.0161,800.0160,600.0161,300.0-100.0-0.06%981
2025-11-12161,800.0162,600.0161,400.0161,400.0-200.0-0.12%1,164
2025-11-11160,000.0161,600.0159,400.0161,600.0+2000.0+1.25%1,452
2025-11-10160,000.0160,400.0159,200.0159,600.0+100.0+0.06%1,732
2025-11-07160,000.0160,300.0158,900.0159,500.0-400.0-0.25%1,004
2025-11-06159,600.0159,900.0158,600.0159,900.0+300.0+0.19%1,164
2025-11-05158,800.0159,700.0157,600.0159,600.0+800.0+0.50%3,027
2025-11-04158,000.0158,800.0157,200.0158,800.0+1800.0+1.15%1,414
2025-10-31157,200.0158,600.0157,000.0157,000.0+600.0+0.38%2,063
2025-10-30156,000.0157,300.0155,400.0156,400.0+400.0+0.26%1,538
2025-10-29156,800.0156,800.0155,100.0156,000.0-800.0-0.51%1,390
2025-10-28157,700.0157,700.0155,800.0156,800.0-900.0-0.57%1,156
2025-10-27157,000.0157,700.0156,700.0157,700.0+1500.0+0.96%1,396
2025-10-24158,000.0158,000.0156,000.0156,200.0-1600.0-1.01%1,238
2025-10-23156,900.0157,900.0156,400.0157,800.0+800.0+0.51%1,478
2025-10-22156,300.0157,000.0155,900.0157,000.0+1000.0+0.64%1,040
2025-10-21156,300.0156,600.0155,700.0156,000.00.00.00%904
2025-10-20155,200.0156,400.0154,900.0156,000.0+1200.0+0.78%997
2025-10-17155,300.0155,600.0154,300.0154,800.0-400.0-0.26%1,116
2025-10-16154,700.0155,300.0154,000.0155,200.0+1300.0+0.84%1,215
2025-10-15153,600.0154,500.0153,500.0153,900.0+300.0+0.20%1,232
2025-10-14152,500.0154,000.0152,200.0153,600.0-300.0-0.19%1,560
2025-10-10153,300.0154,400.0153,300.0153,900.0-300.0-0.19%1,072
2025-10-09153,800.0154,200.0152,600.0154,200.0+900.0+0.59%1,348
2025-10-08153,400.0154,500.0153,300.0153,300.0-500.0-0.33%1,439
2025-10-07154,000.0154,800.0153,800.0153,800.0-1200.0-0.77%1,599
2025-10-06153,300.0155,700.0153,300.0155,000.0+1900.0+1.24%1,560
2025-10-03152,100.0153,200.0152,100.0153,100.0+200.0+0.13%1,664
2025-10-02152,600.0153,800.0151,400.0152,900.0+800.0+0.53%2,480
2025-10-01152,800.0152,800.0150,600.0152,100.00.00.00%2,381
2025-09-30152,500.0152,700.0150,900.0152,100.00.00.00%3,314
2025-09-29154,900.0154,900.0151,800.0152,100.0-2300.0-1.49%2,207
2025-09-26154,900.0154,900.0154,000.0154,400.00.00.00%2,072
2025-09-25153,900.0154,400.0153,200.0154,400.0+600.0+0.39%2,308
2025-09-24153,600.0154,400.0153,200.0153,800.0+200.0+0.13%2,304
2025-09-22153,200.0154,200.0152,900.0153,600.0+800.0+0.52%1,793
2025-09-19153,200.0153,400.0152,200.0152,800.0-400.0-0.26%4,649
2025-09-18153,800.0153,900.0152,700.0153,200.0-200.0-0.13%2,315
2025-09-17152,700.0153,500.0152,500.0153,400.0-100.0-0.07%1,838
2025-09-16151,300.0153,800.0151,300.0153,500.0+900.0+0.59%2,750
2025-09-12150,600.0152,800.0150,600.0152,600.0——3,062

直近120営業日分を表示