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
2023-12-29 66.80 70.20 66.80 69.00 0.0M
2023-12-28 68.04 69.72 66.00 67.00 0.1M
2023-12-27 70.86 71.80 66.20 71.80 0.1M
2023-12-22 72.00 72.20 68.04 72.20 0.2M
2023-12-21 69.05 71.00 67.40 70.60 0.1M
2023-12-20 69.36 72.00 69.36 70.40 0.2M
2023-12-19 67.62 69.80 67.62 69.00 0.2M
2023-12-18 68.41 71.00 68.16 71.00 0.5M
2023-12-15 69.45 70.00 66.79 70.00 0.2M
2023-12-14 66.60 70.00 66.60 69.00 0.3M
2023-12-13 66.00 68.60 65.40 66.50 0.0M
2023-12-12 65.82 68.60 65.00 68.00 0.3M
2023-12-11 65.60 67.80 64.38 67.00 0.6M
2023-12-08 65.88 67.80 64.60 66.70 0.3M
2023-12-07 65.71 68.00 65.40 68.00 0.1M
2023-12-06 66.00 67.51 65.70 66.60 0.6M
2023-12-05 65.49 67.80 64.80 67.00 0.2M
2023-12-04 66.20 67.80 64.95 66.00 0.4M
2023-12-01 65.00 67.80 64.60 66.80 0.4M
2023-11-30 67.00 69.00 64.40 64.40 0.5M
2023-11-29 67.36 69.80 66.20 67.40 0.2M
2023-11-28 67.93 69.70 66.40 67.00 0.2M
2023-11-27 68.27 71.80 65.40 67.00 0.3M
2023-11-24 68.40 68.40 66.20 66.20 0.2M
2023-11-23 67.37 70.60 66.00 66.20 0.2M
2023-11-22 68.38 68.49 67.00 67.00 0.2M
2023-11-21 69.32 69.32 67.20 67.40 0.2M
2023-11-20 68.60 70.00 67.00 68.40 0.2M
2023-11-17 68.25 70.80 67.20 68.40 0.1M
2023-11-16 69.66 69.66 68.25 68.90 0.1M
2023-11-15 69.32 71.00 69.30 69.60 0.2M
2023-11-14 70.40 71.60 67.63 68.60 0.2M
2023-11-13 67.80 71.39 67.20 70.60 0.1M
2023-11-10 67.45 70.00 67.00 67.00 0.1M
2023-11-09 69.76 71.03 68.06 69.00 0.1M
2023-11-08 69.20 70.80 68.06 70.10 0.1M
2023-11-07 69.82 70.00 68.00 69.40 0.1M
2023-11-06 70.08 71.98 68.00 69.90 0.1M
2023-11-03 67.40 70.60 66.80 70.00 0.2M
2023-11-02 65.80 69.00 65.65 67.30 0.3M
2023-11-01 65.04 66.00 64.40 65.50 0.1M
2023-10-31 67.80 67.80 64.59 66.20 0.1M
2023-10-30 65.93 67.80 64.60 64.60 0.0M
2023-10-27 65.00 67.60 64.00 65.00 0.1M
2023-10-26 65.00 67.80 64.20 66.20 0.1M
2023-10-25 64.60 67.34 63.77 66.00 0.0M
2023-10-24 64.80 66.80 63.80 63.80 0.2M
2023-10-23 64.80 68.00 64.80 66.60 0.1M
2023-10-20 64.99 68.00 64.99 65.30 0.2M
2023-10-19 66.95 68.00 65.00 67.40 0.2M
2023-10-18 66.30 68.00 65.80 67.40 0.1M
2023-10-17 68.56 68.56 66.00 66.90 0.1M
2023-10-16 71.80 71.80 67.00 68.20 0.2M
2023-10-13 69.66 69.90 68.15 68.40 0.1M
2023-10-12 69.60 71.80 68.00 68.80 0.1M
2023-10-11 69.90 70.80 68.15 69.40 0.1M
2023-10-10 71.80 71.80 67.60 67.60 0.1M
2023-10-09 70.04 72.80 67.20 67.20 0.1M
2023-10-06 69.15 71.74 69.15 70.90 0.0M
2023-10-05 69.00 72.80 69.00 69.00 0.0M
2023-10-04 69.16 71.80 69.16 70.40 0.0M
2023-10-03 70.46 71.80 69.00 69.00 0.0M
2023-10-02 71.01 71.15 69.72 71.00 0.0M
2023-09-29 70.50 71.47 69.00 69.00 0.1M
2023-09-28 70.90 71.05 69.80 71.00 0.1M
2023-09-27 71.59 72.00 69.80 72.00 0.0M
2023-09-26 71.80 71.80 70.00 70.80 0.1M
2023-09-25 72.30 73.00 70.60 71.20 0.0M
2023-09-22 73.00 73.00 70.00 70.60 0.1M
2023-09-21 71.40 73.00 71.30 73.00 0.1M
2023-09-20 70.49 73.00 70.45 71.70 0.1M
2023-09-19 70.04 70.73 70.04 70.80 0.1M
2023-09-18 69.80 71.80 69.80 69.80 0.1M
2023-09-15 69.80 71.43 69.80 70.00 0.1M
2023-09-14 70.29 72.00 70.20 70.20 0.0M
2023-09-13 70.40 71.00 69.80 69.80 0.0M
2023-09-12 70.23 74.60 68.80 70.20 0.0M
2023-09-11 72.30 74.09 70.23 71.00 0.0M
2023-09-08 74.20 74.20 71.00 71.00 0.0M
2023-09-07 74.60 74.60 71.00 71.00 0.1M
2023-09-06 74.20 74.20 70.00 71.00 0.1M
2023-09-05 74.38 74.80 71.20 72.90 0.0M
2023-09-04 75.27 75.80 71.24 73.90 0.1M
2023-09-01 73.78 74.80 71.00 71.00 0.0M
2023-08-31 74.30 75.80 71.60 71.60 0.1M
2023-08-30 72.61 73.96 72.00 73.60 0.1M
2023-08-29 74.00 75.20 72.05 73.20 0.1M
2023-08-25 73.00 73.00 71.07 71.30 0.0M
2023-08-24 75.80 75.80 71.56 72.90 0.1M
2023-08-23 72.58 75.60 72.40 73.90 0.1M
2023-08-22 75.60 75.80 71.20 74.00 0.1M
2023-08-21 71.25 74.52 71.25 71.40 0.0M
2023-08-18 71.64 75.80 71.40 73.60 0.0M
2023-08-17 72.60 75.00 72.60 75.00 0.0M
2023-08-16 74.67 74.87 72.60 74.90 0.0M
2023-08-15 74.71 75.40 74.00 74.00 0.1M
2023-08-14 75.53 76.80 72.60 72.60 0.1M
2023-08-11 73.38 76.80 72.80 75.60 0.0M
2023-08-10 73.00 77.40 73.00 77.40 0.0M
2023-08-09 74.50 77.40 73.00 75.20 0.1M
2023-08-08 74.65 75.40 73.00 73.80 0.2M
2023-08-07 73.40 76.66 73.23 75.60 0.1M
2023-08-04 74.39 78.00 74.00 77.00 0.1M
2023-08-03 75.00 78.00 75.00 77.00 0.0M
2023-08-02 74.40 77.22 74.40 76.20 0.1M
2023-08-01 77.21 78.20 73.42 78.20 0.1M
2023-07-31 74.36 78.20 74.34 78.20 0.1M
2023-07-28 75.92 78.20 75.01 78.20 0.1M
2023-07-27 77.22 78.00 75.00 75.00 0.0M
2023-07-26 75.27 78.00 75.00 75.00 0.1M
2023-07-25 74.34 78.00 74.34 75.00 0.1M
2023-07-24 78.79 78.80 74.40 77.00 0.1M
2023-07-21 79.80 79.80 76.00 76.00 0.1M
2023-07-20 75.36 78.97 75.36 76.60 0.2M
2023-07-19 76.00 79.60 75.06 77.00 0.2M
2023-07-18 74.90 76.00 74.00 76.00 0.1M
2023-07-17 74.37 75.80 74.00 74.00 0.1M
2023-07-14 74.95 76.00 74.42 74.80 0.0M
2023-07-13 74.52 75.44 74.22 75.00 0.2M
2023-07-12 73.60 75.80 73.00 74.20 0.1M
2023-07-11 75.57 78.60 73.40 73.60 0.2M
2023-07-10 78.99 79.00 75.29 76.00 0.1M
2023-07-07 78.48 79.80 77.80 77.80 0.1M
2023-07-06 79.40 81.40 78.40 78.40 0.1M
2023-07-05 79.80 83.60 79.40 79.40 0.1M
2023-07-04 79.60 83.60 79.60 80.00 0.1M
2023-07-03 79.60 82.75 79.60 80.40 0.0M
2023-06-30 83.94 85.20 79.60 79.60 0.1M
2023-06-29 84.05 84.20 80.40 80.40 0.2M
2023-06-28 86.00 88.00 80.00 82.60 0.3M
2023-06-27 86.78 89.60 85.80 89.60 0.1M
2023-06-26 86.67 89.40 86.67 88.00 0.1M
2023-06-23 87.12 89.40 85.80 87.40 0.1M
2023-06-22 85.80 88.80 85.80 87.00 0.1M
2023-06-21 87.90 88.00 86.69 88.00 0.1M
2023-06-20 88.25 88.80 85.80 87.40 0.0M
2023-06-19 88.20 89.40 86.00 89.00 0.1M
2023-06-16 88.38 89.40 87.40 87.40 0.2M
2023-06-15 89.02 89.60 87.38 89.60 0.1M
2023-06-14 88.87 89.40 87.00 88.20 0.1M
2023-06-13 87.10 89.75 86.20 86.60 0.1M
2023-06-12 87.31 88.00 86.00 88.00 0.1M
2023-06-09 86.00 88.00 84.60 84.60 0.2M
2023-06-08 85.51 86.78 85.51 86.00 0.1M
2023-06-07 86.80 87.00 84.20 87.00 0.1M
2023-06-06 85.99 86.80 85.50 85.50 0.0M
2023-06-05 86.78 86.88 84.20 84.40 0.1M
2023-06-02 86.78 86.84 86.00 86.30 0.1M
2023-06-01 86.23 86.60 86.00 86.20 0.1M
2023-05-31 83.80 87.00 83.80 86.00 0.1M
2023-05-30 86.74 86.89 83.80 83.80 0.1M
2023-05-26 85.50 87.00 83.80 83.80 0.1M
2023-05-25 85.00 86.50 84.80 84.90 0.2M
2023-05-24 85.80 85.80 84.00 84.00 0.1M
2023-05-23 86.15 86.34 84.00 84.00 0.1M
2023-05-22 86.20 87.20 83.60 85.30 0.1M
2023-05-19 86.20 86.40 83.60 86.40 0.0M
2023-05-18 85.00 85.40 83.40 83.40 0.1M
2023-05-17 84.41 85.60 84.03 84.50 0.1M
2023-05-16 85.00 85.00 83.50 83.80 0.0M
2023-05-15 84.20 85.96 83.40 85.00 0.1M
2023-05-12 83.40 85.80 83.40 85.40 0.1M
2023-05-11 83.40 85.80 83.40 84.20 0.0M
2023-05-10 83.59 84.80 83.40 84.80 0.1M
2023-05-09 84.23 86.00 81.60 84.00 0.1M
2023-05-05 83.50 84.86 83.00 83.00 0.1M
2023-05-04 83.62 84.00 83.00 83.60 0.1M
2023-05-03 83.80 84.80 82.79 83.40 0.2M
2023-05-02 84.20 84.40 82.00 83.10 0.1M
2023-04-28 83.40 84.80 82.00 84.00 0.1M
2023-04-27 84.76 84.76 82.44 83.30 0.1M
2023-04-26 84.73 84.73 82.00 82.00 0.0M
2023-04-25 84.40 84.40 83.35 83.50 0.1M
2023-04-24 85.00 85.00 82.00 82.80 0.1M
2023-04-21 83.37 84.78 82.60 83.00 0.0M
2023-04-20 81.20 84.60 81.20 83.60 0.1M
2023-04-19 82.44 84.80 82.44 82.80 0.1M
2023-04-18 82.40 85.00 82.40 82.80 0.1M
2023-04-17 84.00 84.96 82.60 83.70 0.2M
2023-04-14 83.05 85.00 83.05 85.00 0.1M
2023-04-13 82.85 84.77 81.73 83.40 0.2M
2023-04-12 81.30 84.20 81.30 83.40 0.1M
2023-04-11 82.75 84.00 82.00 83.50 0.1M
2023-04-06 83.21 83.80 82.00 83.30 0.1M
2023-04-05 82.82 83.80 82.02 83.60 0.1M
2023-04-04 83.78 83.80 81.84 82.90 0.0M
2023-04-03 81.16 83.80 81.05 83.00 0.1M
2023-03-31 79.40 83.80 79.40 81.60 0.2M
2023-03-30 80.87 83.80 79.00 82.20 0.1M
2023-03-29 80.58 82.60 79.40 80.20 0.2M
2023-03-28 82.80 82.80 79.40 81.50 0.0M
2023-03-27 80.48 82.60 79.60 82.60 0.1M
2023-03-24 80.90 81.80 80.35 80.90 0.2M
2023-03-23 80.88 81.81 80.80 81.50 0.2M
2023-03-22 81.59 82.40 81.10 81.70 0.0M
2023-03-21 82.08 83.80 80.60 80.60 0.2M
2023-03-20 83.30 83.80 80.80 82.20 0.1M
2023-03-17 83.51 84.00 82.36 82.60 0.1M
2023-03-16 83.40 83.60 81.00 83.40 0.2M
2023-03-15 82.93 83.28 81.20 82.30 0.1M
2023-03-14 83.60 83.60 82.24 82.80 0.0M
2023-03-13 82.80 83.80 81.00 82.30 0.1M
2023-03-10 83.57 83.71 82.55 83.60 0.1M
2023-03-09 83.92 84.80 83.00 83.90 0.3M
2023-03-08 84.80 84.80 83.92 83.70 0.0M
2023-03-07 84.54 84.62 82.00 83.00 0.1M
2023-03-06 85.00 85.00 82.20 85.00 0.1M
2023-03-03 84.48 84.48 81.80 84.00 0.1M
2023-03-02 83.24 84.14 82.38 83.20 0.1M
2023-03-01 83.80 85.00 83.80 85.00 0.1M
2023-02-28 84.00 84.00 81.00 82.20 0.1M
2023-02-27 84.78 84.78 81.60 83.40 0.1M
2023-02-24 83.00 85.80 83.00 84.40 0.1M
2023-02-23 83.83 83.93 83.78 83.80 0.0M
2023-02-22 83.83 85.00 83.53 84.50 0.2M
2023-02-21 85.27 85.60 83.00 83.50 0.1M
2023-02-20 85.00 85.00 82.48 85.00 0.1M
2023-02-17 83.83 84.83 82.89 84.50 0.1M
2023-02-16 84.97 85.60 81.20 83.90 0.1M
2023-02-15 84.93 85.60 84.20 84.20 0.1M
2023-02-14 84.87 85.50 84.87 85.30 0.1M
2023-02-13 84.85 85.37 84.85 85.00 0.1M
2023-02-10 85.23 85.50 85.00 85.30 0.2M
2023-02-09 84.50 85.60 84.00 85.20 0.1M
2023-02-08 84.12 85.00 83.25 84.70 0.1M
2023-02-07 83.36 84.80 83.00 84.30 0.2M
2023-02-06 83.81 84.60 82.10 83.00 0.1M
2023-02-03 83.29 84.80 81.00 83.90 0.1M
2023-02-02 82.15 84.23 80.60 82.90 0.1M
2023-02-01 80.00 84.80 80.00 81.60 0.2M
2023-01-31 82.80 84.60 80.00 80.00 0.2M
2023-01-30 80.58 82.80 80.00 82.80 0.2M
2023-01-27 81.50 82.60 80.60 80.60 0.2M
2023-01-26 81.64 82.80 80.86 82.80 0.1M
2023-01-25 80.63 82.60 80.60 81.30 0.1M
2023-01-24 82.34 82.34 80.20 81.00 0.5M
2023-01-23 80.96 81.80 80.00 81.30 0.2M
2023-01-20 80.48 82.00 79.83 82.00 0.2M
2023-01-19 82.55 82.67 79.80 79.80 0.2M
2023-01-18 82.89 85.00 80.00 82.10 0.2M
2023-01-17 83.00 84.80 82.20 82.20 0.1M
2023-01-16 83.52 85.00 82.60 84.00 0.1M
2023-01-13 83.73 85.00 83.25 85.00 0.1M
2023-01-12 83.67 85.00 82.64 83.60 0.1M
2023-01-11 82.53 84.64 82.53 83.00 0.0M
2023-01-10 82.53 84.60 82.00 83.30 0.2M
2023-01-09 82.98 84.37 82.00 83.70 0.0M
2023-01-06 82.40 84.60 81.17 84.60 0.0M
2023-01-05 82.40 82.60 80.60 82.60 0.0M
2023-01-04 81.88 82.40 79.40 82.40 0.0M
2023-01-03 82.00 82.60 80.00 81.60 0.2M