Schroder European Real Estate PLC (SERE)

SERE
🏛️ イギリス →
63.80
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 103.81 107.96 103.81 107.48 0.1M
2021-12-30 106.04 106.04 102.68 104.12 0.1M
2021-12-29 107.12 108.44 102.21 104.60 0.2M
2021-12-24 107.48 108.68 106.52 107.96 0.1M
2021-12-23 108.48 109.82 104.93 107.48 0.6M
2021-12-22 108.92 110.77 104.28 109.84 0.6M
2021-12-21 105.67 110.77 105.35 110.77 0.4M
2021-12-20 105.67 106.13 104.28 105.67 0.3M
2021-12-17 104.74 106.13 103.70 106.13 0.7M
2021-12-16 103.29 104.28 101.57 104.05 0.3M
2021-12-15 101.44 103.16 100.18 102.89 0.1M
2021-12-14 99.07 102.43 99.06 100.34 0.4M
2021-12-13 98.26 100.57 97.68 99.65 1.7M
2021-12-10 96.87 98.02 96.04 96.40 0.0M
2021-12-09 97.92 97.92 95.47 95.47 0.1M
2021-12-08 97.79 98.26 96.30 97.33 0.2M
2021-12-07 97.05 99.18 96.30 96.40 0.3M
2021-12-06 98.02 98.02 95.47 97.79 0.1M
2021-12-03 98.02 99.18 97.05 97.33 0.1M
2021-12-02 97.33 99.15 95.94 96.17 0.2M
2021-12-01 95.87 96.87 94.55 94.55 0.1M
2021-11-30 95.87 96.87 94.55 94.55 0.1M
2021-11-29 93.74 97.33 93.74 94.55 0.1M
2021-11-26 95.94 97.48 93.16 93.62 0.3M
2021-11-25 97.79 97.79 96.63 97.79 0.1M
2021-11-24 96.87 98.72 96.87 97.79 0.1M
2021-11-23 97.79 97.79 95.94 96.40 0.1M
2021-11-22 97.64 97.64 95.53 96.87 0.1M
2021-11-19 96.87 96.87 96.17 96.17 0.0M
2021-11-18 96.87 97.79 96.87 96.87 0.0M
2021-11-17 96.40 97.67 95.47 95.47 0.0M
2021-11-16 97.50 97.77 95.47 96.87 0.1M
2021-11-15 97.42 98.26 95.47 95.47 0.1M
2021-11-12 96.26 98.26 95.93 98.26 0.1M
2021-11-11 95.47 98.26 95.47 98.26 0.1M
2021-11-10 97.35 97.79 94.55 96.40 0.1M
2021-11-09 95.96 98.03 95.96 97.33 0.1M
2021-11-08 96.12 96.22 94.34 95.01 0.2M
2021-11-05 95.96 96.87 93.62 93.62 0.1M
2021-11-04 95.51 96.40 93.60 95.47 0.1M
2021-11-03 93.16 96.06 93.16 94.78 0.1M
2021-11-02 95.47 96.40 93.16 93.16 0.1M
2021-11-01 94.92 99.18 94.32 95.24 0.1M
2021-10-29 94.55 99.18 93.77 95.01 0.2M
2021-10-28 96.59 100.11 94.55 97.10 0.2M
2021-10-27 96.40 100.11 95.47 96.40 0.0M
2021-10-26 99.05 100.57 96.40 96.87 0.1M
2021-10-25 96.60 100.11 96.40 97.79 0.1M
2021-10-22 98.74 98.74 95.94 96.63 0.1M
2021-10-21 98.28 99.65 95.94 95.94 0.0M
2021-10-20 98.12 100.11 95.94 96.87 0.1M
2021-10-19 100.31 100.31 96.40 96.40 0.0M
2021-10-18 100.35 100.57 98.14 100.57 0.1M
2021-10-15 99.95 99.95 96.29 98.26 0.1M
2021-10-14 100.57 100.57 96.87 98.26 0.1M
2021-10-13 98.11 98.26 96.49 98.26 0.0M
2021-10-12 98.49 99.18 96.54 97.10 0.1M
2021-10-11 96.53 98.16 96.53 97.56 0.0M
2021-10-08 98.21 98.26 95.47 98.26 0.3M
2021-10-07 99.02 99.03 97.79 97.79 0.1M
2021-10-06 96.87 98.13 96.40 96.40 0.2M
2021-10-05 96.87 98.26 96.64 98.26 0.0M
2021-10-04 100.76 100.76 96.40 97.33 0.0M
2021-10-01 97.79 98.26 96.64 96.87 0.1M
2021-09-30 100.45 100.50 96.40 96.40 0.2M
2021-09-29 99.99 99.99 97.33 98.26 0.1M
2021-09-28 97.96 101.50 96.87 96.87 0.6M
2021-09-27 101.91 101.96 97.79 97.79 0.2M
2021-09-24 101.26 102.43 98.26 98.26 0.1M
2021-09-23 100.11 102.32 98.93 100.11 0.0M
2021-09-22 98.12 100.11 97.33 97.79 0.2M
2021-09-21 98.01 98.26 97.35 98.26 0.0M
2021-09-20 100.11 100.11 97.33 98.26 0.1M
2021-09-17 98.50 98.88 95.47 95.47 0.1M
2021-09-16 98.72 98.72 97.84 98.49 0.1M
2021-09-15 98.61 99.18 98.13 98.26 0.0M
2021-09-14 98.47 99.44 97.79 97.79 0.1M
2021-09-13 98.26 99.18 98.13 98.02 0.0M
2021-09-10 98.56 98.72 97.79 98.26 0.1M
2021-09-09 98.15 98.26 97.33 97.33 0.0M
2021-09-08 98.26 98.26 96.40 96.40 0.2M
2021-09-07 99.88 100.80 98.26 98.26 0.1M
2021-09-06 100.25 100.56 99.18 99.18 0.0M
2021-09-03 99.65 101.96 99.18 100.57 0.2M
2021-09-02 100.80 101.91 100.11 100.11 0.1M
2021-09-01 99.26 101.96 99.26 100.11 0.2M
2021-08-31 102.89 102.89 99.18 99.18 0.1M
2021-08-27 100.63 102.89 99.79 100.80 0.1M
2021-08-26 101.04 102.89 100.57 101.73 0.1M
2021-08-25 104.00 104.46 101.04 101.04 0.2M
2021-08-24 101.45 103.82 101.45 102.89 0.3M
2021-08-23 97.70 103.82 97.33 103.82 0.2M
2021-08-20 98.46 98.95 97.70 98.26 0.1M
2021-08-19 97.49 99.13 96.40 96.40 0.1M
2021-08-18 97.65 99.18 96.40 96.40 0.2M
2021-08-17 97.18 97.79 96.31 97.79 0.1M
2021-08-16 97.47 97.47 95.01 95.01 0.0M
2021-08-13 96.25 97.79 95.71 96.63 0.1M
2021-08-12 96.68 97.33 95.47 96.87 0.1M
2021-08-11 96.68 96.87 95.49 95.47 0.1M
2021-08-10 95.84 96.69 95.47 95.94 0.0M
2021-08-09 97.14 97.33 94.08 94.08 0.2M
2021-08-06 96.87 97.33 95.94 96.63 0.1M
2021-08-05 95.37 96.40 94.55 96.40 0.1M
2021-08-04 96.21 96.21 95.01 95.47 0.2M
2021-08-03 95.01 96.40 95.01 96.40 0.0M
2021-08-02 95.35 96.40 94.08 95.01 0.3M
2021-07-30 94.08 95.01 93.62 95.01 0.1M
2021-07-29 95.25 95.94 94.55 94.55 0.1M
2021-07-28 97.14 97.33 95.01 97.33 0.2M
2021-07-27 94.08 97.33 93.62 97.33 0.1M
2021-07-26 94.08 94.55 93.16 94.55 0.1M
2021-07-23 95.47 95.47 94.08 94.08 0.1M
2021-07-22 95.96 96.61 94.08 94.32 0.3M
2021-07-21 95.47 96.40 94.55 95.01 0.2M
2021-07-20 95.47 96.63 94.55 94.55 0.1M
2021-07-19 94.90 96.63 94.55 94.55 0.1M
2021-07-16 95.20 96.22 94.55 94.55 0.0M
2021-07-15 96.17 96.17 94.08 95.47 0.1M
2021-07-14 95.80 96.40 94.08 96.40 0.1M
2021-07-13 96.87 96.87 94.55 94.55 0.1M
2021-07-12 96.52 96.87 95.47 95.94 0.1M
2021-07-09 96.70 96.71 95.01 96.40 0.2M
2021-07-08 96.87 96.87 94.55 94.55 0.1M
2021-07-07 92.32 96.87 92.32 95.94 0.6M
2021-07-06 93.16 93.30 91.21 92.14 0.1M
2021-07-05 91.15 92.69 89.93 91.21 0.1M
2021-07-02 89.91 91.58 89.91 90.84 0.1M
2021-07-01 90.10 90.49 89.91 90.10 0.1M
2021-06-30 91.03 94.55 90.10 91.03 0.2M
2021-06-29 91.03 94.55 90.10 90.10 0.1M
2021-06-28 92.69 92.69 90.84 90.84 0.3M
2021-06-25 91.96 92.69 90.84 90.84 0.2M
2021-06-24 93.81 94.55 91.21 91.21 0.1M
2021-06-23 92.50 94.55 90.84 90.84 0.1M
2021-06-22 92.69 95.94 92.63 94.55 0.1M
2021-06-21 93.19 96.40 92.69 96.40 0.0M
2021-06-18 96.36 96.40 92.69 94.55 0.1M
2021-06-17 96.37 96.40 92.69 94.55 0.0M
2021-06-16 95.24 95.24 92.69 92.69 0.1M
2021-06-15 95.56 96.40 94.10 96.40 0.0M
2021-06-14 95.58 96.40 94.07 94.55 0.1M
2021-06-11 95.51 96.40 93.55 95.01 0.4M
2021-06-10 89.51 95.94 89.51 95.47 0.2M
2021-06-09 91.02 92.69 91.00 92.51 0.0M
2021-06-08 91.21 92.69 88.80 90.01 0.1M
2021-06-07 91.77 91.77 88.88 89.91 0.1M
2021-06-04 88.06 90.84 86.39 90.84 0.1M
2021-06-03 91.77 91.77 88.95 91.77 0.0M
2021-06-02 90.63 91.58 88.87 90.01 0.0M
2021-06-01 91.77 91.77 88.06 90.19 0.1M
2021-05-28 91.30 93.16 89.20 91.03 0.2M
2021-05-27 91.77 93.62 88.99 90.84 0.2M
2021-05-26 91.95 92.01 90.28 91.58 0.1M
2021-05-25 88.79 91.79 88.06 90.84 0.1M
2021-05-24 91.30 92.69 89.87 91.77 0.0M
2021-05-21 92.54 93.09 90.86 92.18 0.1M
2021-05-20 91.92 93.16 88.99 90.19 0.1M
2021-05-19 90.84 90.84 88.06 88.06 0.1M
2021-05-18 90.84 90.84 88.43 89.36 0.0M
2021-05-17 90.07 93.08 89.91 90.19 0.1M
2021-05-14 92.36 92.50 90.65 90.65 0.2M
2021-05-13 91.96 92.57 89.54 89.54 0.1M
2021-05-12 91.96 93.14 91.21 92.69 0.0M
2021-05-11 90.28 93.48 90.28 90.84 0.2M
2021-05-10 93.02 94.55 92.32 94.55 0.5M
2021-05-07 92.11 95.00 92.06 94.08 0.1M
2021-05-06 93.18 95.01 93.16 95.01 0.1M
2021-05-05 93.88 95.47 92.69 95.47 0.1M
2021-05-04 94.93 95.01 92.69 92.69 1.0M
2021-04-30 91.64 94.55 91.64 94.55 0.0M
2021-04-29 94.93 94.93 92.72 94.55 0.1M
2021-04-28 92.62 95.01 92.62 95.01 0.2M
2021-04-27 94.03 95.47 92.54 95.01 0.1M
2021-04-26 94.48 94.48 92.08 94.08 0.1M
2021-04-23 94.25 94.53 92.99 93.85 0.1M
2021-04-22 91.03 92.51 90.84 90.84 0.2M
2021-04-21 92.36 93.62 91.34 91.58 0.1M
2021-04-20 91.03 92.51 90.84 91.95 0.1M
2021-04-19 92.39 92.51 91.77 91.77 0.1M
2021-04-16 93.39 94.47 91.46 93.16 0.3M
2021-04-15 90.84 93.62 90.84 91.77 0.1M
2021-04-14 92.47 92.51 90.84 92.32 0.1M
2021-04-13 91.77 93.11 89.05 90.84 0.3M
2021-04-12 93.84 95.01 92.30 93.39 0.1M
2021-04-09 94.06 94.50 91.77 92.69 0.2M
2021-04-08 93.66 94.55 92.32 94.55 0.1M
2021-04-07 91.77 92.69 89.95 91.77 0.1M
2021-04-06 90.95 91.58 88.24 88.24 0.1M
2021-04-01 91.11 91.58 88.80 88.80 0.2M
2021-03-31 89.30 91.21 88.80 90.65 0.2M
2021-03-30 89.04 90.65 88.99 90.47 0.2M
2021-03-29 90.21 91.55 89.04 89.17 0.1M
2021-03-26 89.17 91.21 88.99 88.99 0.2M
2021-03-25 91.54 92.01 89.17 91.21 0.0M
2021-03-24 93.39 93.44 92.81 93.34 0.1M
2021-03-23 93.06 95.47 91.89 92.14 0.3M
2021-03-22 92.55 94.55 91.03 92.42 0.1M
2021-03-19 89.91 95.47 89.36 89.36 0.5M
2021-03-18 85.28 91.21 85.28 90.19 0.3M
2021-03-17 88.37 88.99 85.46 88.99 0.1M
2021-03-16 88.94 89.14 85.46 87.04 0.3M
2021-03-15 86.02 89.36 84.63 87.32 0.7M
2021-03-12 83.61 85.83 83.61 85.83 0.1M
2021-03-11 83.42 83.98 83.42 83.98 0.2M
2021-03-10 83.72 83.98 83.61 83.80 0.3M
2021-03-09 83.11 83.80 82.97 83.61 0.3M
2021-03-08 83.98 84.17 82.50 82.87 0.2M
2021-03-05 82.50 85.28 82.50 84.17 0.1M
2021-03-04 84.35 84.35 82.50 83.33 0.1M
2021-03-03 81.81 84.35 81.81 84.17 0.1M
2021-03-02 81.33 82.50 80.83 82.50 0.1M
2021-03-01 82.31 82.31 79.78 81.39 0.3M
2021-02-26 78.20 82.31 78.08 81.57 0.1M
2021-02-25 78.76 79.72 77.70 79.72 0.3M
2021-02-24 79.53 79.72 78.26 79.72 0.1M
2021-02-23 78.58 79.53 77.86 79.53 0.1M
2021-02-22 77.86 79.72 77.86 79.72 0.4M
2021-02-19 79.90 80.88 77.86 78.98 0.4M
2021-02-18 80.09 80.64 78.79 78.79 0.4M
2021-02-17 80.09 81.20 79.72 81.20 0.2M
2021-02-16 81.12 81.99 80.83 81.01 0.3M
2021-02-15 83.24 83.24 79.72 81.01 0.3M
2021-02-12 82.68 83.42 78.05 81.94 0.3M
2021-02-11 82.87 83.80 81.94 83.33 1.1M
2021-02-10 84.35 84.35 82.26 83.42 0.3M
2021-02-09 82.91 84.54 82.68 83.61 0.2M
2021-02-08 83.45 84.35 82.68 82.68 0.4M
2021-02-05 84.54 84.54 82.96 83.89 0.2M
2021-02-04 86.46 86.46 83.42 84.82 0.3M
2021-02-03 87.87 87.87 86.21 86.58 0.3M
2021-02-02 88.13 88.13 86.76 86.76 0.2M
2021-02-01 89.91 89.91 86.21 86.21 0.1M
2021-01-29 88.99 89.91 85.28 86.76 0.4M
2021-01-28 89.09 90.60 88.06 89.45 0.2M
2021-01-27 89.38 91.34 88.99 89.54 0.6M
2021-01-26 92.38 92.53 82.50 89.36 0.8M
2021-01-25 96.40 96.40 91.77 91.95 0.3M
2021-01-22 94.08 96.96 93.20 95.01 0.1M
2021-01-21 94.92 96.93 93.62 93.62 0.1M
2021-01-20 94.98 95.01 94.11 95.01 0.1M
2021-01-19 94.67 95.47 93.62 93.62 0.3M
2021-01-18 96.40 96.40 93.62 93.62 0.1M
2021-01-15 93.62 96.68 93.62 95.94 0.4M
2021-01-14 95.01 95.44 93.62 94.55 0.1M
2021-01-13 94.13 95.92 93.62 95.01 0.2M
2021-01-12 95.01 95.47 93.62 95.47 0.1M
2021-01-11 94.55 96.02 93.16 95.47 0.1M
2021-01-08 93.86 95.47 92.30 95.47 0.5M
2021-01-07 93.53 95.47 91.03 93.71 0.2M
2021-01-06 93.36 95.47 93.16 95.47 0.1M
2021-01-05 93.25 94.65 92.69 94.55 0.1M
2021-01-04 92.70 94.55 91.77 94.55 0.2M