Schroder European Real Estate PLC (SERE)

SERE
🏛️ イギリス →
64.80
最終更新: 2025-09-30
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
2024-12-31 64.00 64.64 63.60 63.60 0.0M
2024-12-30 63.54 64.60 63.01 63.20 0.1M
2024-12-27 64.00 64.00 61.77 63.50 0.1M
2024-12-24 63.96 64.00 63.63 64.00 0.0M
2024-12-23 61.20 63.80 61.20 63.40 0.4M
2024-12-20 61.78 62.50 60.60 62.40 0.2M
2024-12-19 60.01 62.64 60.00 61.40 1.0M
2024-12-18 65.20 65.37 60.20 60.20 0.7M
2024-12-17 65.55 67.88 65.40 65.40 0.5M
2024-12-16 68.40 68.40 66.00 67.30 0.1M
2024-12-13 68.40 68.40 66.55 68.00 0.1M
2024-12-12 67.00 68.40 66.00 66.00 0.1M
2024-12-11 67.40 70.80 65.20 65.60 0.4M
2024-12-10 68.30 68.60 67.20 67.20 0.2M
2024-12-09 67.80 69.80 67.37 67.40 0.2M
2024-12-06 67.60 70.40 67.20 67.60 0.3M
2024-12-05 68.20 71.00 67.60 68.00 0.2M
2024-12-04 69.60 71.80 68.20 68.20 0.1M
2024-12-03 68.41 70.44 68.00 69.20 0.7M
2024-12-02 70.20 71.00 68.41 68.90 0.2M
2024-11-29 69.97 71.00 69.00 69.20 0.3M
2024-11-28 70.78 71.00 69.70 69.90 0.3M
2024-11-27 71.00 71.00 69.41 71.00 0.2M
2024-11-26 71.00 71.00 70.00 70.00 0.1M
2024-11-25 70.60 71.00 70.25 70.60 0.4M
2024-11-22 70.08 70.94 69.80 70.80 0.2M
2024-11-21 70.50 70.60 69.60 70.60 0.3M
2024-11-20 70.40 71.00 68.95 70.30 0.3M
2024-11-19 67.20 70.30 67.20 69.50 1.0M
2024-11-18 69.22 70.00 67.80 69.20 0.1M
2024-11-15 68.00 70.20 67.40 68.00 0.1M
2024-11-14 68.02 70.00 67.00 70.00 0.3M
2024-11-13 68.26 69.20 67.20 67.20 0.1M
2024-11-12 69.00 69.80 67.00 68.10 0.2M
2024-11-11 71.00 71.00 69.20 70.00 0.2M
2024-11-08 70.48 70.60 69.00 69.00 0.1M
2024-11-07 69.70 71.00 69.00 69.60 0.4M
2024-11-06 70.84 71.00 69.20 69.20 0.1M
2024-11-05 71.33 71.38 70.00 70.00 0.1M
2024-11-04 69.65 71.36 69.40 70.50 0.0M
2024-11-01 70.20 71.00 69.00 69.00 0.2M
2024-10-31 69.11 69.96 68.47 69.50 0.2M
2024-10-30 69.00 70.00 69.00 69.00 0.1M
2024-10-29 69.00 70.00 69.00 69.00 0.1M
2024-10-28 69.50 70.00 69.00 69.00 0.1M
2024-10-25 68.20 70.00 68.20 68.20 0.3M
2024-10-24 67.60 70.00 67.40 67.40 0.6M
2024-10-23 69.50 69.80 67.86 68.00 0.2M
2024-10-22 68.00 69.69 67.60 67.60 0.4M
2024-10-21 70.18 70.38 67.00 67.00 0.2M
2024-10-18 70.82 72.00 67.20 67.20 0.2M
2024-10-17 70.51 72.00 70.51 71.20 0.1M
2024-10-16 69.40 72.20 69.40 70.00 0.1M
2024-10-15 69.40 72.00 69.40 69.40 0.2M
2024-10-14 70.82 72.40 69.40 69.40 0.0M
2024-10-11 70.89 72.00 70.40 70.40 0.1M
2024-10-10 70.97 72.38 70.40 71.20 0.3M
2024-10-09 70.40 72.20 70.40 70.80 0.1M
2024-10-08 69.20 71.14 69.20 70.20 0.1M
2024-10-07 73.00 73.00 69.20 69.20 0.2M
2024-10-04 70.00 73.00 69.00 73.00 0.1M
2024-10-03 70.00 72.60 68.32 72.60 0.2M
2024-10-02 71.58 72.40 69.70 70.80 0.0M
2024-10-01 69.40 72.80 69.00 72.00 0.3M
2024-09-30 69.40 71.80 68.80 69.40 0.2M
2024-09-27 70.82 72.00 69.40 69.40 0.3M
2024-09-26 71.00 72.00 69.60 72.00 0.2M
2024-09-25 70.65 72.00 69.23 72.00 0.5M
2024-09-24 69.80 73.00 69.80 73.00 0.2M
2024-09-23 72.40 73.00 69.00 72.00 0.2M
2024-09-20 71.97 72.80 70.22 72.40 0.2M
2024-09-19 72.41 72.80 70.03 71.40 0.1M
2024-09-18 73.80 74.00 70.20 71.50 0.2M
2024-09-17 72.80 74.00 71.27 72.70 2.0M
2024-09-16 69.77 73.40 69.77 73.00 0.4M
2024-09-13 70.38 71.80 69.40 71.00 0.6M
2024-09-12 69.58 70.44 69.40 70.00 1.1M
2024-09-11 68.15 70.00 67.20 69.40 0.3M
2024-09-10 67.13 69.00 67.13 68.00 0.3M
2024-09-09 66.80 67.80 65.00 67.80 0.5M
2024-09-06 66.45 67.20 65.26 67.20 0.5M
2024-09-05 66.60 66.90 64.22 64.40 0.3M
2024-09-04 65.88 66.76 64.00 64.00 0.1M
2024-09-03 64.78 67.20 64.20 66.60 0.2M
2024-09-02 65.21 65.33 64.51 64.80 0.2M
2024-08-30 64.27 65.92 64.27 65.40 0.1M
2024-08-29 64.60 66.60 64.20 64.20 0.2M
2024-08-28 65.91 66.20 64.60 66.20 0.2M
2024-08-27 64.97 66.87 64.40 66.00 0.1M
2024-08-23 66.40 66.60 65.00 65.00 0.1M
2024-08-22 66.17 66.17 63.60 63.80 0.1M
2024-08-21 65.00 65.00 63.37 63.70 0.1M
2024-08-20 64.71 65.00 64.46 65.00 0.3M
2024-08-19 64.50 65.00 63.38 64.40 0.2M
2024-08-16 63.85 66.20 63.53 64.80 0.3M
2024-08-15 66.40 66.40 63.23 65.60 0.3M
2024-08-14 64.40 65.60 64.00 64.80 0.1M
2024-08-13 63.60 65.20 63.60 64.00 0.5M
2024-08-12 63.99 65.20 63.60 63.60 0.1M
2024-08-09 63.40 65.20 63.40 63.80 0.2M
2024-08-08 63.40 65.15 63.40 63.40 0.1M
2024-08-07 64.66 65.52 63.40 63.40 0.1M
2024-08-06 64.00 65.80 63.00 63.00 0.2M
2024-08-05 63.60 63.76 62.36 62.40 0.1M
2024-08-02 64.00 65.20 63.38 63.60 0.2M
2024-08-01 65.60 65.80 62.40 62.40 0.5M
2024-07-31 64.34 65.29 64.00 64.60 0.1M
2024-07-30 64.80 64.80 62.52 64.00 0.3M
2024-07-29 64.00 65.60 63.55 64.80 0.3M
2024-07-26 63.80 65.60 62.20 62.20 0.3M
2024-07-25 64.10 65.00 62.40 65.00 0.3M
2024-07-24 64.40 66.00 63.20 63.20 0.1M
2024-07-23 63.80 64.40 63.60 64.00 0.2M
2024-07-22 64.20 64.20 63.40 63.90 0.2M
2024-07-19 63.60 66.39 63.60 63.40 0.2M
2024-07-18 64.40 64.40 63.60 63.80 0.1M
2024-07-17 63.78 64.40 63.78 64.40 0.1M
2024-07-16 63.80 64.00 62.60 64.00 0.2M
2024-07-15 64.40 64.40 63.00 64.00 0.3M
2024-07-12 64.40 64.40 63.00 64.40 0.4M
2024-07-11 64.03 64.40 63.00 63.70 0.3M
2024-07-10 64.40 66.40 64.06 64.40 0.3M
2024-07-09 64.40 64.40 63.39 64.00 0.2M
2024-07-08 64.27 64.40 63.60 64.40 0.1M
2024-07-05 64.40 64.40 63.60 63.60 0.1M
2024-07-04 64.08 64.40 63.80 64.40 0.1M
2024-07-03 64.20 64.40 63.60 63.80 0.2M
2024-07-02 64.03 64.08 63.40 64.00 0.1M
2024-07-01 64.40 64.40 63.54 64.00 0.1M
2024-06-28 64.03 66.60 63.19 63.40 0.3M
2024-06-27 63.86 64.40 63.40 63.40 0.1M
2024-06-26 63.90 64.40 63.52 63.80 0.2M
2024-06-25 64.40 66.40 63.16 63.60 0.1M
2024-06-24 64.00 64.40 63.00 63.20 0.2M
2024-06-21 63.51 64.40 63.40 64.40 0.1M
2024-06-20 63.51 65.12 63.00 64.20 0.2M
2024-06-19 63.40 66.00 62.95 63.50 0.4M
2024-06-18 63.75 64.40 63.12 63.20 0.1M
2024-06-17 64.40 66.00 63.00 63.20 0.2M
2024-06-14 63.68 64.40 63.07 64.40 0.2M
2024-06-13 63.84 64.40 63.84 64.40 0.1M
2024-06-12 63.64 64.25 63.50 64.20 0.1M
2024-06-11 63.61 64.40 62.98 64.40 0.1M
2024-06-10 64.19 64.20 62.80 62.80 0.2M
2024-06-07 64.15 64.40 63.00 63.90 0.3M
2024-06-06 64.19 64.40 63.52 63.80 0.1M
2024-06-05 64.22 64.40 63.40 63.40 0.6M
2024-06-04 63.93 64.40 63.00 64.40 0.2M
2024-06-03 63.00 64.19 63.00 63.50 0.1M
2024-05-31 63.26 64.41 63.00 63.00 0.1M
2024-05-30 63.16 64.40 63.00 63.00 0.1M
2024-05-29 63.13 63.80 63.13 63.80 0.1M
2024-05-28 62.90 64.20 62.90 63.80 0.2M
2024-05-24 63.50 63.50 61.80 63.40 0.1M
2024-05-23 64.43 65.09 62.00 63.20 0.3M
2024-05-22 63.86 65.80 62.00 62.00 0.2M
2024-05-21 64.00 64.20 62.73 64.00 0.1M
2024-05-20 65.80 65.80 63.00 65.00 0.2M
2024-05-17 64.27 64.80 62.60 62.60 0.1M
2024-05-16 64.96 64.96 63.20 63.20 0.1M
2024-05-15 64.60 64.60 61.80 64.20 0.2M
2024-05-14 64.00 64.60 63.20 64.00 0.1M
2024-05-13 65.10 66.00 63.00 63.90 0.4M
2024-05-10 65.93 66.20 65.00 65.20 0.2M
2024-05-09 66.80 66.80 63.20 65.80 0.1M
2024-05-08 65.00 66.60 63.69 64.60 0.1M
2024-05-07 65.40 66.60 63.19 63.40 0.2M
2024-05-03 63.40 65.00 63.40 64.40 0.2M
2024-05-02 64.36 65.00 62.72 64.00 0.1M
2024-05-01 63.80 64.80 62.00 63.70 0.1M
2024-04-30 64.60 64.60 61.66 63.80 0.7M
2024-04-29 63.30 64.80 61.00 61.80 0.1M
2024-04-26 61.00 64.00 61.00 64.00 0.0M
2024-04-25 61.74 63.00 61.40 61.40 0.1M
2024-04-24 62.40 62.40 60.90 61.20 0.2M
2024-04-23 62.00 63.20 61.00 62.10 0.3M
2024-04-22 62.00 62.20 60.46 61.40 0.2M
2024-04-19 61.05 62.80 59.48 61.60 0.3M
2024-04-18 61.18 63.20 61.10 62.80 0.2M
2024-04-17 60.60 62.80 60.34 60.40 0.2M
2024-04-16 61.68 63.00 60.20 63.00 0.1M
2024-04-15 60.00 63.80 60.00 60.60 0.1M
2024-04-12 63.80 63.80 61.20 62.00 0.3M
2024-04-11 63.00 63.00 60.80 60.80 0.3M
2024-04-10 62.60 64.00 61.20 61.20 0.3M
2024-04-09 63.40 63.80 61.00 61.50 0.2M
2024-04-08 62.13 64.80 61.20 61.60 0.3M
2024-04-05 61.84 62.80 60.82 61.00 0.2M
2024-04-04 61.97 63.00 60.20 62.10 0.2M
2024-04-03 63.09 63.80 61.00 61.60 0.3M
2024-04-02 61.00 64.00 60.45 62.80 0.4M
2024-03-28 63.05 63.60 61.20 62.00 0.1M
2024-03-27 61.03 63.80 61.00 63.00 0.4M
2024-03-26 62.40 64.00 60.20 62.20 0.5M
2024-03-25 64.00 66.00 62.00 62.00 0.3M
2024-03-22 63.43 65.00 62.20 64.00 0.3M
2024-03-21 63.28 65.80 62.07 62.40 0.3M
2024-03-20 61.61 66.00 61.60 62.00 0.2M
2024-03-19 62.20 63.63 61.32 62.00 0.3M
2024-03-18 62.25 66.80 62.20 62.60 0.0M
2024-03-15 62.05 66.60 61.65 65.00 0.2M
2024-03-14 62.21 66.60 62.19 62.20 0.1M
2024-03-13 64.58 66.80 62.00 62.60 0.2M
2024-03-12 66.32 68.80 63.00 63.00 0.5M
2024-03-11 67.42 68.80 64.00 66.50 0.2M
2024-03-08 64.20 67.00 64.19 64.60 0.2M
2024-03-07 65.53 65.60 64.00 64.00 0.3M
2024-03-06 65.40 66.20 64.00 64.00 0.0M
2024-03-05 66.03 66.80 65.15 65.00 0.1M
2024-03-04 66.68 68.00 65.74 66.00 0.2M
2024-03-01 65.00 67.80 64.19 67.00 0.2M
2024-02-29 64.70 67.80 64.00 67.00 0.1M
2024-02-28 64.68 66.60 64.20 64.20 0.1M
2024-02-27 64.96 66.20 64.00 64.20 0.1M
2024-02-26 65.60 67.80 64.00 65.60 0.2M
2024-02-23 67.44 70.00 65.40 65.60 1.0M
2024-02-22 67.40 68.80 66.00 66.00 0.2M
2024-02-21 67.46 68.80 66.00 66.00 0.1M
2024-02-20 67.45 70.60 66.20 66.20 0.1M
2024-02-19 67.41 67.80 66.20 66.20 0.1M
2024-02-16 68.67 70.80 66.23 66.40 0.1M
2024-02-15 67.00 70.00 66.60 70.00 0.1M
2024-02-14 69.43 69.43 66.61 67.00 0.2M
2024-02-13 68.04 69.00 66.55 68.00 0.1M
2024-02-12 66.72 69.00 66.59 67.80 0.1M
2024-02-09 67.50 69.40 66.85 67.20 0.1M
2024-02-08 68.40 68.95 67.60 67.60 0.1M
2024-02-07 68.20 70.80 67.67 69.40 0.1M
2024-02-06 69.00 69.49 68.00 68.00 0.1M
2024-02-05 69.00 70.60 68.80 68.80 0.1M
2024-02-02 69.00 69.44 68.40 68.40 0.1M
2024-02-01 70.00 70.00 68.00 68.00 0.3M
2024-01-31 68.93 69.60 68.16 68.80 0.1M
2024-01-30 68.96 70.60 68.33 68.80 0.3M
2024-01-29 69.63 70.40 68.00 68.00 0.2M
2024-01-26 69.68 70.80 64.40 67.60 0.2M
2024-01-25 68.76 70.00 68.76 69.40 0.1M
2024-01-24 70.16 70.84 68.62 69.50 0.1M
2024-01-23 69.80 70.40 69.49 70.40 0.0M
2024-01-22 68.59 69.80 67.40 69.80 0.3M
2024-01-19 67.20 70.80 67.20 69.20 0.4M
2024-01-18 68.20 70.00 68.00 68.00 0.2M
2024-01-17 68.05 69.47 67.61 69.00 0.1M
2024-01-16 68.28 70.80 67.40 68.00 0.1M
2024-01-15 68.10 71.20 68.00 68.00 0.2M
2024-01-12 69.80 71.00 67.00 67.40 0.1M
2024-01-11 70.57 70.57 67.40 67.40 0.1M
2024-01-10 70.50 71.14 66.80 68.00 0.6M
2024-01-09 70.28 70.60 68.00 69.40 0.1M
2024-01-08 69.85 70.40 68.50 69.80 0.2M
2024-01-05 69.40 70.49 68.00 68.40 0.1M
2024-01-04 68.53 70.80 68.53 69.20 0.2M
2024-01-03 69.40 71.17 67.00 67.80 0.4M
2024-01-02 68.00 71.97 68.00 69.90 0.1M