Schroders PLC (SDR)

SDR
🏛️ イギリス →
374.60
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 369.40 374.00 369.40 374.00 4.2K
08:01 373.80 373.80 373.80 373.80 0.6K
08:02 373.80 373.80 373.80 373.80 1.8K
08:04 373.00 373.00 372.80 372.80 1.9K
08:05 372.75 372.75 372.75 372.75 2.0K
08:10 371.60 371.60 371.40 371.40 4.2K
08:11 371.00 371.00 370.80 370.80 1.6K
08:12 370.60 371.20 370.60 371.20 0.8K
08:13 370.80 371.00 370.40 370.40 4.3K
08:14 370.00 370.80 370.00 370.80 6.4K
08:15 370.80 370.80 370.60 370.60 2.2K
08:16 370.80 370.80 370.80 370.80 0.0K
08:17 370.80 370.80 369.80 370.20 2.2K
08:18 369.80 369.80 369.80 369.80 1.2K
08:19 370.00 370.00 370.00 370.00 2.6K
08:20 370.20 370.20 370.00 370.00 0.8K
08:21 370.60 370.60 370.60 370.60 0.0K
08:22 370.20 370.20 370.20 370.20 0.0K
08:23 369.60 370.20 369.60 370.20 0.0K
08:24 370.20 370.20 370.20 370.20 0.7K
08:28 370.20 370.60 370.20 370.60 3.5K
08:30 370.60 370.80 370.60 370.80 5.7K
08:31 371.00 371.00 371.00 371.00 1.2K
08:34 370.60 370.60 370.60 370.60 1.5K
08:35 370.80 371.00 370.80 371.00 1.8K
08:37 370.80 370.80 370.80 370.80 0.4K
08:39 370.60 370.60 370.60 370.60 0.5K
08:45 370.60 370.60 370.40 370.40 2.1K
08:46 370.00 370.00 370.00 370.00 1.3K
08:47 369.60 369.60 369.40 369.40 2.1K
08:49 369.40 369.40 369.00 369.00 4.9K
08:50 369.60 369.60 369.60 369.60 7.7K
08:51 369.60 369.60 369.60 369.60 0.0K
08:53 369.80 369.80 369.80 369.80 0.5K
08:59 369.80 369.80 369.80 369.80 0.9K
09:00 369.60 369.80 369.60 369.80 1.9K
09:01 369.76 369.76 369.76 369.76 0.6K
09:03 369.60 369.80 369.60 369.80 0.8K
09:04 369.40 369.40 369.40 369.40 0.8K
09:06 369.20 369.20 369.20 369.20 1.6K
09:07 369.60 369.60 369.60 369.60 5.0K
09:08 370.00 370.20 370.00 370.20 3.1K
09:13 370.20 370.20 370.20 370.20 1.0K
09:16 370.60 370.60 370.60 370.60 0.3K
09:17 370.60 370.60 370.60 370.60 1.3K
09:18 370.80 370.80 370.80 370.80 0.1K
09:19 371.00 371.00 370.60 370.60 2.8K
09:20 370.80 370.80 370.80 370.80 0.2K
09:23 370.80 370.80 370.80 370.80 0.0K
09:25 370.80 370.80 370.80 370.80 0.0K
09:27 370.58 370.58 370.58 370.58 1.7K
09:29 370.40 370.60 370.40 370.60 2.1K
09:30 370.60 370.80 370.60 370.80 4.3K
09:31 370.60 370.60 370.40 370.40 27.2K
09:32 370.40 370.40 370.40 370.36 0.7K
09:33 370.60 370.60 370.60 370.60 1.0K
09:36 370.60 370.60 370.20 370.20 3.8K
09:37 370.40 370.40 370.40 370.40 1.8K
09:38 370.20 370.20 370.00 370.00 2.2K
09:39 369.80 369.80 369.80 369.80 7.1K
09:43 369.40 369.40 369.40 369.40 0.0K
09:46 369.80 369.80 369.80 369.80 0.0K
09:47 369.40 369.80 369.40 369.80 0.4K
09:51 369.80 369.80 369.80 369.80 0.0K
09:52 369.60 369.60 369.60 369.60 4.7K
09:54 369.80 370.60 369.80 370.60 19.4K
09:56 370.80 370.80 370.80 370.80 1.0K
09:58 370.80 370.80 370.40 370.40 0.2K
09:59 370.40 370.40 370.40 370.40 0.0K
10:03 370.43 370.43 370.43 370.43 0.5K
10:04 370.40 370.40 370.34 370.34 0.1K
10:07 370.20 370.20 370.20 370.20 0.0K
10:09 370.20 370.20 370.20 370.20 0.1K
10:10 370.50 370.50 370.50 370.50 2.4K
10:11 370.40 370.40 370.40 370.40 3.6K
10:12 370.40 370.40 370.40 370.40 3.7K
10:13 370.49 371.20 370.49 371.20 4.5K
10:14 371.10 371.10 371.10 371.10 1.0K
10:15 371.20 371.20 371.00 371.00 3.3K
10:18 370.80 370.80 370.80 370.80 2.1K
10:19 371.00 371.00 371.00 371.00 0.8K
10:20 371.20 371.20 371.20 371.20 0.8K
10:21 371.20 371.20 371.20 371.20 0.6K
10:24 371.20 371.60 371.20 371.60 1.7K
10:27 371.50 371.50 371.40 371.40 1.0K
10:32 371.60 371.60 371.60 371.60 0.0K
10:33 371.60 371.60 371.60 371.60 1.5K
10:38 371.80 371.80 371.80 371.80 2.6K
10:39 371.56 371.56 371.56 371.56 1.5K
10:40 371.40 371.60 371.40 371.60 0.2K
10:43 371.50 372.00 371.40 371.80 42.6K
10:44 371.80 372.00 371.50 371.50 29.3K
10:45 371.80 372.00 371.00 371.40 8.5K
10:46 371.20 371.50 371.20 371.50 4.9K
10:47 371.40 371.40 371.40 371.40 1.9K
10:48 371.60 371.60 371.60 371.60 0.5K
10:49 371.80 371.80 371.50 371.50 5.8K
10:51 371.60 371.60 371.60 371.60 8.0K
10:52 371.60 371.60 371.40 371.40 1.9K
10:53 371.40 371.40 371.40 371.40 20.4K
10:55 371.20 371.20 371.20 371.20 0.0K
10:56 371.20 371.20 371.00 371.00 2.4K
11:00 370.40 370.80 370.40 370.80 0.3K
11:02 370.80 370.80 370.80 370.80 0.7K
11:04 370.60 370.60 370.60 370.60 0.8K
11:07 371.00 371.00 371.00 371.00 0.3K
11:08 371.20 371.20 371.20 371.20 2.0K
11:09 370.80 370.80 370.80 370.80 0.8K
11:15 371.00 371.00 370.80 370.80 0.9K
11:18 371.00 371.00 370.80 370.80 0.1K
11:20 370.80 370.80 370.60 370.60 0.3K
11:22 371.20 371.20 371.20 371.20 1.1K
11:23 371.20 371.60 371.20 371.60 2.0K
11:25 371.40 371.40 371.40 371.40 0.0K
11:26 371.20 371.20 371.20 371.20 0.0K
11:27 371.40 371.40 371.40 371.40 1.2K
11:29 371.00 371.00 371.00 371.00 0.6K
11:31 371.16 371.16 371.16 371.16 0.5K
11:32 371.10 371.10 371.10 371.10 0.1K
11:33 371.16 371.16 371.16 371.16 1.0K
11:35 371.20 371.20 371.20 371.20 0.5K
11:37 371.06 371.06 371.06 371.06 2.6K
11:41 371.00 371.00 371.00 371.00 2.3K
11:42 371.00 371.00 371.00 371.00 1.2K
11:45 370.80 370.80 370.80 370.80 1.3K
11:46 370.60 370.60 370.60 370.60 25.1K
11:47 370.80 370.80 370.80 370.80 0.8K
11:48 370.80 370.80 370.80 370.80 0.4K
11:49 371.00 371.00 371.00 371.00 0.5K
11:57 371.10 371.10 371.10 371.10 1.0K
11:58 371.20 371.20 371.20 371.20 0.3K
12:00 371.20 371.20 371.20 371.20 11.0K
12:02 371.00 371.00 371.00 371.00 0.9K
12:04 371.00 371.00 371.00 371.00 3.9K
12:05 370.60 370.60 370.60 370.60 1.4K
12:06 370.60 370.60 370.60 370.60 0.5K
12:08 370.60 370.60 370.60 370.60 0.2K
12:09 370.60 370.60 370.60 370.60 1.1K
12:10 370.40 370.40 370.40 370.40 0.2K
12:12 370.80 370.80 370.80 370.80 0.5K
12:14 370.40 370.40 370.26 370.26 1.9K
12:15 370.40 370.40 370.40 370.40 0.0K
12:16 370.40 370.40 370.40 370.40 1.4K
12:17 370.40 370.40 370.40 370.40 0.0K
12:18 370.40 370.40 370.40 370.40 0.0K
12:20 370.40 370.40 370.00 370.20 6.1K
12:21 370.20 370.20 370.10 370.10 0.7K
12:22 370.40 370.40 370.40 370.40 0.0K
12:23 370.40 370.40 370.40 370.40 0.0K
12:24 370.40 370.40 370.40 370.40 0.0K
12:25 370.40 370.40 370.40 370.40 0.0K
12:27 370.40 370.40 370.30 370.30 0.7K
12:29 370.20 370.20 370.20 370.20 0.5K
12:30 370.00 370.00 370.00 370.00 0.1K
12:31 369.80 369.80 369.80 369.80 0.0K
12:32 369.40 369.40 369.40 369.40 0.4K
12:33 369.40 369.40 369.40 369.40 0.0K
12:34 369.80 369.80 369.80 369.80 0.0K
12:36 369.80 369.80 369.80 369.80 2.6K
12:37 369.60 369.60 369.60 369.60 0.4K
12:38 369.80 369.80 369.80 369.80 0.0K
12:41 370.00 370.00 370.00 370.00 0.0K
12:42 369.80 370.00 369.80 370.00 0.2K
12:43 370.00 370.00 369.60 369.60 1.7K
12:44 369.60 369.60 369.60 369.60 1.5K
12:45 369.80 369.80 369.72 369.72 0.1K
12:46 369.80 369.80 369.80 369.80 0.0K
12:48 369.80 369.80 369.80 369.80 0.8K
12:50 369.80 369.80 369.80 369.80 1.4K
12:51 370.00 370.00 369.60 369.60 0.0K
12:52 369.80 369.80 369.80 369.80 0.5K
12:53 370.00 370.00 370.00 370.00 0.0K
12:56 369.80 369.80 369.80 369.80 0.0K
12:57 369.60 369.60 369.60 369.60 0.0K
13:00 369.36 369.60 369.20 369.20 1.6K
13:01 369.40 369.40 368.99 368.99 0.7K
13:04 369.20 369.20 369.20 369.20 0.0K
13:07 369.60 369.60 369.60 369.60 0.0K
13:09 369.60 369.60 369.60 369.60 1.5K
13:10 369.20 369.20 369.20 369.20 1.7K
13:13 368.64 368.64 368.64 368.64 0.3K
13:14 368.60 368.60 368.60 368.60 0.1K
13:16 368.80 368.80 368.80 368.80 0.0K
13:18 368.80 368.80 368.80 368.80 0.9K
13:21 369.00 369.00 369.00 369.00 0.3K
13:23 368.80 368.80 368.60 368.60 0.4K
13:25 368.80 368.80 368.80 368.80 0.0K
13:30 368.40 368.40 368.20 368.20 0.0K
13:31 368.20 368.20 368.20 368.24 2.6K
13:32 368.00 368.00 367.60 367.60 0.8K
13:33 367.80 367.80 367.80 367.80 0.1K
13:34 367.40 367.40 367.40 367.40 0.5K
13:37 367.60 367.60 367.60 367.60 0.0K
13:41 367.64 368.00 367.64 368.00 11.9K
13:43 368.20 368.20 368.20 368.20 0.0K
13:44 368.20 368.36 368.20 368.36 0.5K
13:45 370.73 370.73 367.80 367.76 219.1K
13:46 368.00 368.20 368.00 368.20 0.9K
13:47 368.20 368.20 368.20 368.20 0.0K
13:51 367.80 368.00 367.80 368.00 0.2K
13:52 367.60 367.60 367.60 367.60 0.0K
13:53 367.40 367.40 367.40 367.40 0.0K
13:54 367.60 367.60 367.60 367.60 0.1K
13:57 367.60 367.60 367.60 367.60 2.0K
13:58 367.80 368.00 367.80 368.00 0.3K
13:59 368.00 368.00 368.00 368.00 0.9K
14:01 368.00 368.00 368.00 368.00 1.0K
14:05 368.40 368.40 368.40 368.40 1.3K
14:09 368.80 368.80 368.80 368.80 0.7K
14:10 368.80 368.80 368.80 368.80 0.0K
14:11 368.40 368.40 368.40 368.40 2.4K
14:13 368.40 368.40 368.40 368.40 1.3K
14:14 368.40 368.40 368.40 368.40 1.1K
14:15 369.00 369.00 369.00 369.00 0.3K
14:16 369.00 369.00 368.80 368.80 1.0K
14:17 369.00 369.00 368.76 368.76 0.7K
14:18 369.20 369.20 369.20 369.20 0.3K
14:19 369.40 369.40 369.40 369.40 0.2K
14:20 369.40 369.40 369.40 369.40 0.0K
14:21 369.60 369.80 369.60 369.80 1.0K
14:22 369.80 369.80 369.80 369.80 0.2K
14:25 369.80 369.80 369.80 369.80 0.0K
14:30 369.80 369.80 369.80 369.80 0.0K
14:33 369.68 369.80 369.60 369.60 3.4K
14:35 369.40 369.40 369.40 369.40 0.0K
14:37 369.80 369.80 369.80 369.80 0.0K
14:38 369.80 369.80 369.80 369.80 0.0K
14:39 369.80 369.80 369.80 369.80 0.0K
14:40 369.40 369.40 369.40 369.40 2.0K
14:42 369.20 369.20 369.20 369.20 1.2K
14:44 369.40 369.40 369.40 369.40 0.0K
14:46 369.40 369.40 369.20 369.20 3.4K
14:47 369.60 369.60 369.60 369.60 0.0K
14:48 369.20 369.20 369.00 369.00 2.6K
14:50 368.96 368.96 368.96 368.96 0.3K
14:51 368.80 369.00 368.80 369.00 1.4K
14:52 368.60 368.60 368.60 368.60 1.1K
14:54 368.80 368.80 368.40 368.36 4.7K
14:55 368.60 368.60 368.60 368.60 1.1K
14:56 368.80 368.80 368.80 368.80 0.0K
14:57 368.40 368.60 368.40 368.60 0.1K
14:58 368.60 368.80 368.60 368.80 0.9K
14:59 368.80 368.80 368.60 368.60 5.4K
15:00 368.80 368.80 368.80 368.80 0.1K
15:01 368.60 368.80 368.60 368.80 1.5K
15:02 369.00 369.00 368.80 368.80 8.7K
15:03 368.80 368.80 368.72 368.72 3.7K
15:04 369.20 369.20 369.20 369.20 2.9K
15:07 369.20 369.20 369.20 369.20 0.1K
15:09 369.20 369.20 369.20 369.20 0.9K
15:12 369.20 369.20 369.20 369.20 0.9K
15:13 369.20 369.20 369.20 369.20 0.9K
15:14 369.20 369.20 369.20 369.20 0.9K
15:19 369.20 369.20 369.20 369.20 1.0K
15:20 369.40 369.40 369.40 369.40 0.2K
15:21 369.40 369.40 369.40 369.40 0.3K
15:22 369.60 369.90 369.60 369.80 3.5K
15:23 370.00 370.00 369.80 369.80 0.7K
15:24 369.64 369.64 369.64 369.64 0.0K
15:25 369.80 369.80 369.80 369.80 0.0K
15:26 369.80 369.80 369.60 369.60 2.5K
15:27 369.80 369.80 369.40 369.40 1.7K
15:30 369.40 369.40 369.40 369.40 0.1K
15:31 369.60 369.60 369.60 369.60 0.2K
15:34 369.40 369.60 369.40 369.40 4.1K
15:35 369.40 369.40 369.40 369.40 0.0K
15:36 369.60 369.60 369.60 369.60 0.0K
15:37 369.40 369.60 369.40 369.40 1.6K
15:38 369.60 369.60 369.60 369.60 2.2K
15:41 369.80 369.80 369.80 369.80 0.1K
15:42 370.00 370.20 370.00 370.20 2.9K
15:43 370.00 370.00 370.00 370.00 0.8K
15:46 370.40 370.40 370.40 370.40 0.0K
15:48 370.20 370.20 370.20 370.20 0.2K
15:50 370.20 370.20 370.20 370.20 2.7K
15:51 370.00 370.00 370.00 370.00 1.1K
15:52 370.00 370.40 370.00 370.40 2.1K
15:53 370.40 370.40 370.30 370.30 2.8K
15:58 370.40 370.40 370.40 370.40 0.8K
15:59 370.80 370.80 370.80 370.80 4.2K
16:01 370.00 370.00 370.00 370.00 2.0K
16:02 370.20 370.20 370.20 370.20 3.3K
16:04 370.00 370.00 370.00 370.00 0.3K
16:05 370.20 370.20 370.20 370.20 2.1K
16:07 370.20 370.20 370.00 370.00 1.8K
16:08 370.00 370.00 370.00 370.00 0.0K
16:10 370.00 370.20 370.00 370.20 1.1K
16:12 369.96 370.20 369.96 370.20 6.4K
16:13 369.80 370.00 369.80 370.00 9.6K
16:14 370.20 370.40 370.20 370.40 0.7K
16:15 370.20 370.40 370.20 370.40 3.9K
16:16 370.80 370.80 370.60 370.60 4.5K
16:20 370.60 370.80 370.60 370.80 0.0K
16:22 370.40 370.40 370.40 370.40 1.5K
16:23 370.40 370.40 370.40 370.40 2.0K
16:24 370.40 370.40 370.40 370.40 0.0K
16:25 370.40 370.40 370.40 370.40 1.2K
16:26 370.20 370.20 370.20 370.20 0.7K
16:27 370.00 370.20 370.00 370.20 0.3K
16:28 369.80 369.80 369.80 369.80 0.0K
16:29 369.80 370.00 369.80 369.90 5.8K
16:35 370.00 370.00 370.00 370.00 703.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし