Schroder European Real Estate PLC (SERE)

SERE
🏛️ イギリス →
64.20
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 82.40 82.40 79.00 81.60 0.1M
2022-12-29 80.94 82.40 79.84 81.40 0.1M
2022-12-28 79.82 84.00 79.82 81.80 0.2M
2022-12-23 80.00 81.00 79.30 80.60 0.1M
2022-12-22 77.80 83.20 77.80 79.60 0.2M
2022-12-21 78.00 79.40 77.20 78.40 0.3M
2022-12-20 78.82 78.82 76.50 77.20 0.1M
2022-12-19 79.28 79.28 77.00 77.00 0.2M
2022-12-16 77.97 80.00 77.60 80.00 0.1M
2022-12-15 78.40 79.00 77.00 77.60 0.1M
2022-12-14 77.00 79.77 77.00 78.40 0.1M
2022-12-13 77.95 79.80 77.00 77.00 0.1M
2022-12-12 78.92 78.92 77.48 77.70 0.1M
2022-12-09 79.68 79.80 76.90 77.90 0.1M
2022-12-08 78.56 80.00 76.40 78.40 0.3M
2022-12-07 77.00 79.00 76.83 78.30 0.4M
2022-12-06 75.30 78.00 75.30 75.60 0.3M
2022-12-05 75.80 77.20 73.20 76.10 0.2M
2022-12-02 75.02 76.80 73.80 73.90 0.2M
2022-12-01 77.00 77.60 73.98 74.80 0.3M
2022-11-30 78.29 78.60 75.00 76.50 0.3M
2022-11-29 80.00 80.00 77.40 78.30 0.1M
2022-11-28 80.14 81.80 78.80 79.00 0.1M
2022-11-25 79.00 81.20 77.00 77.00 0.1M
2022-11-24 80.20 81.40 78.16 79.40 0.4M
2022-11-23 81.82 82.11 80.00 81.60 0.5M
2022-11-22 84.44 84.80 81.00 82.00 0.1M
2022-11-21 84.05 84.20 83.60 82.80 0.1M
2022-11-18 84.50 86.57 82.20 82.20 0.2M
2022-11-17 87.80 87.80 84.19 85.40 0.0M
2022-11-16 85.48 87.00 83.40 83.40 0.1M
2022-11-15 87.50 87.50 84.79 85.00 0.1M
2022-11-14 85.98 85.98 83.60 83.60 0.2M
2022-11-11 88.75 88.75 84.20 85.10 0.1M
2022-11-10 83.60 86.80 83.60 86.80 0.2M
2022-11-09 84.99 85.00 83.80 83.80 0.0M
2022-11-08 83.45 85.00 82.40 84.20 0.1M
2022-11-07 83.43 85.37 82.40 82.40 0.1M
2022-11-04 85.37 85.40 84.38 84.40 0.0M
2022-11-03 85.00 85.40 82.14 84.80 0.1M
2022-11-02 85.35 85.35 82.55 83.60 0.1M
2022-11-01 85.40 85.40 84.50 83.30 0.0M
2022-10-31 85.40 85.40 83.26 83.10 0.1M
2022-10-28 83.16 84.00 82.48 83.30 0.0M
2022-10-27 84.49 85.00 80.89 83.00 0.1M
2022-10-26 81.83 85.25 81.83 83.10 0.1M
2022-10-25 84.17 84.63 82.24 82.00 0.1M
2022-10-24 81.65 83.80 81.25 82.40 0.0M
2022-10-21 85.05 85.05 80.55 80.80 0.1M
2022-10-20 81.63 83.78 80.00 80.00 0.1M
2022-10-19 85.40 85.40 80.00 81.00 0.1M
2022-10-18 80.43 83.40 80.43 81.80 0.1M
2022-10-17 82.75 83.80 80.38 81.50 0.0M
2022-10-14 80.55 81.00 80.28 80.20 0.1M
2022-10-13 81.99 81.99 80.20 80.80 0.0M
2022-10-12 81.99 81.99 80.20 80.80 0.7M
2022-10-11 81.60 81.60 80.20 80.20 0.1M
2022-10-10 84.00 84.00 81.40 82.00 0.2M
2022-10-07 85.12 85.20 83.75 84.70 0.1M
2022-10-06 86.40 86.40 84.09 85.80 0.1M
2022-10-05 87.78 87.80 86.00 86.00 0.2M
2022-10-04 89.60 89.60 87.20 87.20 0.1M
2022-10-03 90.00 90.80 86.69 86.80 0.1M
2022-09-30 91.80 91.80 88.00 88.00 0.1M
2022-09-29 92.33 92.80 88.00 89.00 0.1M
2022-09-28 86.20 93.80 86.20 92.40 0.1M
2022-09-27 89.80 92.00 86.60 92.00 0.5M
2022-09-26 90.04 91.00 86.60 87.00 0.1M
2022-09-23 87.45 90.80 86.60 90.60 0.1M
2022-09-22 91.13 93.80 86.60 86.60 0.1M
2022-09-21 93.48 93.48 90.00 90.00 0.1M
2022-09-20 96.00 96.00 91.80 93.80 0.1M
2022-09-16 93.00 96.20 92.40 92.40 0.1M
2022-09-15 94.78 96.80 92.83 94.00 0.2M
2022-09-14 94.77 96.80 94.00 94.00 0.1M
2022-09-13 94.00 96.00 94.00 94.80 0.3M
2022-09-12 92.86 94.00 91.57 92.00 0.2M
2022-09-09 90.80 93.80 90.80 92.00 0.1M
2022-09-08 96.42 97.00 90.00 94.60 0.2M
2022-09-07 98.87 101.41 94.92 96.81 0.2M
2022-09-06 98.91 101.41 97.91 97.91 0.1M
2022-09-05 97.92 100.60 97.92 99.36 0.1M
2022-09-02 100.91 100.91 98.91 99.66 0.1M
2022-09-01 100.83 103.41 98.91 100.41 0.1M
2022-08-31 102.67 102.78 101.31 102.91 0.0M
2022-08-30 103.91 103.91 100.91 102.66 0.1M
2022-08-26 100.91 102.41 100.91 101.41 0.0M
2022-08-25 100.77 103.41 100.41 101.91 0.1M
2022-08-24 101.91 103.35 100.41 101.66 0.1M
2022-08-23 102.66 105.41 100.91 101.41 0.1M
2022-08-22 102.98 106.41 102.98 105.16 0.0M
2022-08-19 105.70 106.41 101.64 105.16 0.1M
2022-08-18 104.41 107.28 101.91 101.91 0.1M
2022-08-17 108.40 108.40 103.91 106.16 0.0M
2022-08-16 105.91 107.40 103.91 105.91 0.4M
2022-08-15 102.89 105.41 102.89 105.41 0.1M
2022-08-12 102.44 105.41 101.91 103.66 0.1M
2022-08-11 102.91 105.91 101.43 105.91 0.1M
2022-08-10 101.98 102.41 100.41 100.91 0.1M
2022-08-09 99.04 101.91 99.04 100.41 0.2M
2022-08-08 98.13 100.91 96.91 99.01 0.1M
2022-08-05 98.71 99.71 96.31 97.61 0.2M
2022-08-04 98.24 98.71 96.91 98.01 0.0M
2022-08-03 97.93 98.91 96.28 98.91 0.1M
2022-08-02 98.24 98.91 96.77 97.61 0.0M
2022-08-01 96.59 99.71 95.76 96.51 0.2M
2022-07-29 98.08 99.71 95.37 95.52 0.1M
2022-07-28 98.74 99.71 97.79 97.91 0.1M
2022-07-27 98.91 99.71 98.20 98.91 0.0M
2022-07-26 99.71 99.91 97.91 98.91 0.0M
2022-07-25 98.83 99.91 97.91 98.91 0.1M
2022-07-22 98.83 99.73 97.91 97.91 0.0M
2022-07-21 98.76 98.76 95.91 97.91 0.0M
2022-07-20 99.14 99.91 97.97 99.91 0.0M
2022-07-19 98.91 98.91 95.91 97.91 0.2M
2022-07-18 99.20 101.41 98.32 98.51 0.1M
2022-07-15 99.46 101.70 98.71 101.31 0.1M
2022-07-14 99.11 103.41 98.71 99.56 0.2M
2022-07-13 96.92 101.73 96.92 97.40 0.2M
2022-07-12 101.48 101.48 96.92 98.84 0.1M
2022-07-11 102.20 102.20 97.40 99.32 0.1M
2022-07-08 100.03 101.24 96.92 99.32 0.1M
2022-07-07 99.32 100.97 97.88 99.32 0.1M
2022-07-06 100.98 101.24 98.84 98.84 0.0M
2022-07-05 101.33 101.72 100.92 100.52 0.1M
2022-07-04 101.35 101.72 99.32 99.32 0.1M
2022-07-01 100.76 102.20 98.84 100.28 0.1M
2022-06-30 99.80 100.28 97.40 97.40 0.1M
2022-06-29 101.24 101.24 99.80 100.04 0.1M
2022-06-28 100.76 102.00 100.18 101.24 0.1M
2022-06-27 100.59 100.59 98.36 99.32 0.1M
2022-06-24 101.41 101.72 99.80 100.76 0.1M
2022-06-23 101.49 101.72 99.80 99.80 0.1M
2022-06-22 99.80 101.72 99.65 101.72 0.1M
2022-06-21 100.19 102.20 99.80 99.80 0.3M
2022-06-20 99.80 100.76 97.40 100.28 0.3M
2022-06-17 101.14 102.68 99.80 101.72 0.2M
2022-06-16 98.36 102.20 97.29 101.96 0.1M
2022-06-15 97.88 101.24 97.40 99.80 0.2M
2022-06-14 97.54 99.32 95.58 97.45 0.1M
2022-06-13 97.55 99.32 95.77 97.55 0.1M
2022-06-10 96.34 98.36 96.23 97.16 0.0M
2022-06-09 97.67 98.72 95.96 98.60 0.1M
2022-06-08 99.13 100.28 96.92 97.64 0.0M
2022-06-07 101.72 101.72 97.54 99.32 0.1M
2022-06-06 104.00 104.60 94.04 98.84 0.1M
2022-06-01 104.07 105.08 102.89 103.88 0.1M
2022-05-31 104.60 104.60 101.31 102.20 0.0M
2022-05-30 104.45 105.08 102.68 104.60 0.2M
2022-05-27 102.20 106.04 100.49 105.08 0.2M
2022-05-26 100.28 102.20 100.28 102.20 0.1M
2022-05-25 102.20 102.20 100.88 102.20 0.1M
2022-05-24 100.18 102.20 99.79 102.20 0.2M
2022-05-23 99.78 100.28 98.84 99.32 0.1M
2022-05-20 99.92 101.24 99.32 99.80 0.1M
2022-05-19 102.68 102.68 99.32 99.32 0.2M
2022-05-18 102.68 103.64 102.11 103.64 0.1M
2022-05-17 101.72 103.16 100.76 103.16 0.0M
2022-05-16 101.24 101.72 100.80 101.00 0.0M
2022-05-13 101.67 103.16 101.24 103.16 0.1M
2022-05-12 102.92 103.16 98.84 101.24 0.2M
2022-05-11 101.72 104.60 100.28 101.72 0.1M
2022-05-10 98.29 102.68 98.29 102.20 0.2M
2022-05-09 100.93 102.68 97.88 97.88 0.1M
2022-05-06 99.33 101.24 98.84 98.84 0.1M
2022-05-05 100.96 101.24 99.22 99.80 0.2M
2022-05-04 99.32 101.24 98.84 101.24 0.2M
2022-05-03 101.02 101.24 98.84 100.28 0.2M
2022-04-29 100.97 100.97 98.84 99.32 0.1M
2022-04-28 100.55 101.24 98.84 98.84 0.3M
2022-04-27 101.24 101.24 98.84 99.80 0.1M
2022-04-26 101.78 102.20 98.84 100.04 0.1M
2022-04-25 101.78 102.68 100.60 101.48 0.1M
2022-04-22 104.60 104.60 100.76 100.76 0.1M
2022-04-21 105.56 105.56 100.76 100.76 0.1M
2022-04-20 107.00 107.96 103.16 105.56 0.1M
2022-04-19 107.24 109.40 103.64 103.64 0.1M
2022-04-14 107.24 107.72 106.26 108.68 0.1M
2022-04-13 107.48 107.48 105.08 109.40 0.0M
2022-04-12 105.51 109.88 104.60 104.60 0.0M
2022-04-11 107.48 110.36 104.60 104.60 0.2M
2022-04-08 105.06 107.48 103.43 107.48 0.0M
2022-04-07 103.39 106.04 103.16 104.60 0.1M
2022-04-06 107.48 108.92 102.68 102.68 0.1M
2022-04-05 107.00 109.88 105.56 107.24 0.1M
2022-04-04 110.36 110.36 107.38 110.36 0.4M
2022-04-01 109.21 110.36 108.08 108.68 0.2M
2022-03-31 108.44 110.36 106.52 110.36 0.3M
2022-03-30 111.08 112.28 108.44 108.44 0.3M
2022-03-29 108.44 110.58 107.43 110.60 0.2M
2022-03-28 102.20 109.40 102.20 109.16 0.2M
2022-03-25 102.25 105.56 102.25 105.32 0.1M
2022-03-24 103.66 104.12 101.92 104.12 0.1M
2022-03-23 103.82 104.60 100.76 104.60 0.0M
2022-03-22 100.47 104.60 99.99 103.64 0.2M
2022-03-21 97.62 101.24 96.68 100.52 0.1M
2022-03-18 97.26 98.84 95.96 98.84 0.1M
2022-03-17 99.80 99.80 96.67 96.92 0.1M
2022-03-16 100.76 100.76 95.00 95.00 0.1M
2022-03-15 102.20 102.68 97.40 97.88 0.0M
2022-03-14 98.36 102.68 97.88 99.80 0.1M
2022-03-11 99.71 101.72 99.03 98.84 0.1M
2022-03-10 99.71 102.68 98.84 99.08 0.1M
2022-03-09 96.92 101.72 94.13 100.76 0.4M
2022-03-08 92.51 95.00 91.38 95.24 0.3M
2022-03-07 94.81 94.81 86.37 90.21 0.7M
2022-03-04 95.45 101.72 94.19 95.20 0.2M
2022-03-03 101.26 101.26 96.46 97.16 0.2M
2022-03-02 102.68 102.68 98.36 99.80 0.2M
2022-03-01 101.22 103.16 98.84 99.32 0.1M
2022-02-28 103.16 103.16 99.93 100.76 0.2M
2022-02-25 101.68 104.12 98.84 101.72 0.2M
2022-02-24 102.02 103.64 99.12 101.72 0.2M
2022-02-23 103.64 106.52 102.68 104.12 0.1M
2022-02-22 102.44 103.64 101.48 102.68 0.3M
2022-02-21 106.52 106.52 103.16 103.16 0.1M
2022-02-18 104.60 106.04 103.16 103.16 0.1M
2022-02-17 106.04 106.52 104.12 104.84 0.1M
2022-02-16 104.12 106.52 104.12 105.08 0.1M
2022-02-15 104.69 106.52 103.64 105.32 0.2M
2022-02-14 100.76 105.56 100.76 105.56 0.2M
2022-02-11 105.56 105.56 103.20 104.60 0.1M
2022-02-10 102.15 105.08 101.32 103.64 0.1M
2022-02-09 101.25 104.12 101.25 104.12 0.0M
2022-02-08 103.64 103.64 100.76 100.76 0.1M
2022-02-07 102.28 103.16 100.76 100.76 0.2M
2022-02-04 103.47 105.08 102.20 103.16 0.1M
2022-02-03 103.79 105.08 102.20 102.68 0.1M
2022-02-02 103.56 104.60 102.20 102.92 0.1M
2022-02-01 101.26 104.84 101.26 102.20 0.1M
2022-01-31 103.21 105.08 101.72 101.72 0.1M
2022-01-28 104.48 104.48 101.71 101.72 0.1M
2022-01-27 101.72 103.64 101.24 103.64 0.4M
2022-01-26 102.91 103.91 101.72 102.68 0.1M
2022-01-25 103.28 104.12 102.68 104.12 0.1M
2022-01-24 102.20 103.64 102.20 102.68 0.4M
2022-01-21 102.20 103.61 102.20 102.68 0.2M
2022-01-20 102.91 104.12 102.20 102.20 0.4M
2022-01-19 105.79 106.04 102.20 103.64 0.5M
2022-01-18 107.24 107.96 103.37 105.80 0.2M
2022-01-17 105.98 107.85 105.08 106.04 0.1M
2022-01-14 105.56 108.44 105.56 106.52 0.2M
2022-01-13 106.91 107.96 105.08 107.48 0.0M
2022-01-12 105.46 107.39 103.87 104.60 0.1M
2022-01-11 107.96 107.96 104.60 104.60 0.7M
2022-01-10 107.58 108.44 105.94 107.48 0.1M
2022-01-07 105.44 107.96 105.08 107.48 0.2M
2022-01-06 107.96 107.96 105.08 106.52 0.1M
2022-01-05 106.52 107.67 104.95 106.52 0.1M
2022-01-04 108.44 108.44 104.60 108.44 0.1M