Schroder Real Estate Investment Trust Ltd (SREI)

SREI
🏛️ イギリス →
49.50
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
2025-09-26 49.25 49.50 49.10 49.50 0.4M
2025-09-25 48.75 49.25 48.75 49.20 0.8M
2025-09-24 49.50 49.50 49.20 49.30 0.4M
2025-09-23 49.00 49.20 48.90 49.10 1.2M
2025-09-22 49.20 49.20 48.70 48.90 0.6M
2025-09-19 49.00 49.50 49.00 49.50 0.9M
2025-09-18 49.40 49.40 49.20 49.40 0.5M
2025-09-17 49.60 49.60 49.00 49.00 0.8M
2025-09-16 50.30 50.40 48.80 49.50 2.6M
2025-09-15 48.35 49.95 48.30 49.70 1.3M
2025-09-12 48.40 48.55 48.20 48.40 1.6M
2025-09-11 48.50 48.50 48.10 48.10 0.6M
2025-09-10 48.85 48.85 48.15 48.35 0.5M
2025-09-09 48.50 48.65 48.10 48.15 0.6M
2025-09-08 48.75 48.75 48.30 48.50 0.3M
2025-09-05 48.75 48.75 48.50 48.75 0.5M
2025-09-04 48.35 48.75 48.30 48.50 5.1M
2025-09-03 47.60 48.20 46.80 48.20 1.2M
2025-09-02 48.65 48.65 47.60 47.60 1.3M
2025-09-01 49.00 49.00 48.65 48.95 0.6M
2025-08-29 49.50 49.85 49.05 49.05 0.7M
2025-08-28 49.90 49.90 49.00 49.25 1.4M
2025-08-27 51.00 51.00 49.90 50.00 1.1M
2025-08-26 50.90 51.30 50.40 50.60 0.8M
2025-08-22 50.50 52.00 50.40 51.50 0.9M
2025-08-21 52.60 52.60 50.50 50.60 1.9M
2025-08-20 50.80 51.20 50.70 51.00 0.7M
2025-08-19 51.10 51.20 50.80 50.80 0.6M
2025-08-18 52.00 52.00 50.80 51.00 0.9M
2025-08-15 51.50 51.50 51.10 51.20 0.6M
2025-08-14 51.00 51.60 51.00 51.50 0.5M
2025-08-13 53.80 53.80 51.70 51.70 1.5M
2025-08-12 53.80 53.80 51.70 51.70 1.3M
2025-08-11 52.00 52.70 52.00 52.30 0.6M
2025-08-08 53.80 53.80 51.90 52.00 0.7M
2025-08-07 54.00 54.00 52.00 52.30 1.6M
2025-08-06 52.20 52.50 52.00 52.00 1.3M
2025-08-05 52.90 52.90 52.20 52.50 1.3M
2025-08-04 52.70 52.70 52.00 52.50 2.2M
2025-08-01 52.50 52.50 51.80 52.00 0.8M
2025-07-31 52.50 52.90 52.20 52.20 0.9M
2025-07-30 55.40 55.40 52.30 52.30 0.6M
2025-07-29 55.40 55.40 53.00 53.40 0.9M
2025-07-28 54.00 54.00 53.30 53.30 0.9M
2025-07-25 55.60 55.60 53.40 53.80 0.6M
2025-07-24 54.10 54.20 53.30 53.70 0.7M
2025-07-23 53.70 54.70 53.40 53.80 0.5M
2025-07-22 54.20 54.20 53.50 53.70 2.4M
2025-07-21 54.40 54.40 53.60 54.20 0.6M
2025-07-18 54.00 54.00 53.40 53.50 1.9M
2025-07-17 53.60 53.90 53.50 53.50 1.0M
2025-07-16 54.50 54.50 53.40 53.40 1.4M
2025-07-15 54.40 54.50 53.90 53.90 0.5M
2025-07-14 54.20 54.30 54.00 54.10 0.4M
2025-07-11 54.50 54.60 53.80 53.80 0.7M
2025-07-10 54.50 54.50 53.90 54.10 0.8M
2025-07-09 53.30 54.40 53.20 54.20 1.1M
2025-07-08 55.00 55.00 54.10 54.30 1.6M
2025-07-07 56.20 56.20 54.40 54.80 0.7M
2025-07-04 55.10 55.10 54.40 54.50 0.5M
2025-07-03 54.90 55.00 54.20 55.00 0.8M
2025-07-02 56.00 56.00 53.60 53.80 0.8M
2025-07-01 55.10 55.50 54.30 54.70 1.8M
2025-06-30 54.20 55.50 54.20 54.20 0.8M
2025-06-27 55.00 55.50 54.80 54.80 8.4M
2025-06-26 54.60 55.60 54.60 55.10 0.3M
2025-06-25 54.80 55.50 53.90 54.70 0.5M
2025-06-24 55.30 55.70 54.60 55.10 1.4M
2025-06-23 55.00 55.30 53.80 55.00 1.2M
2025-06-20 52.00 54.10 52.00 54.00 3.1M
2025-06-19 52.00 53.30 52.00 52.00 0.7M
2025-06-18 54.00 54.00 53.40 53.40 1.5M
2025-06-17 54.00 54.00 53.30 53.60 1.7M
2025-06-16 53.20 54.00 53.20 53.80 2.6M
2025-06-13 54.00 54.00 52.50 54.00 1.0M
2025-06-12 53.70 53.70 52.40 53.20 1.5M
2025-06-11 53.30 53.60 52.30 52.30 1.4M
2025-06-10 53.10 53.20 52.50 53.00 3.7M
2025-06-09 52.40 53.00 52.40 52.60 0.7M
2025-06-06 52.40 53.20 52.40 53.00 2.1M
2025-06-05 52.70 53.10 52.00 53.00 5.3M
2025-06-04 53.00 53.00 52.20 52.60 0.4M
2025-06-03 52.70 53.20 52.30 53.20 0.4M
2025-06-02 51.20 51.80 51.20 51.80 0.6M
2025-05-30 51.80 52.10 51.80 52.10 2.3M
2025-05-29 51.20 51.80 51.20 51.80 1.2M
2025-05-28 51.80 51.80 51.00 51.30 1.0M
2025-05-27 52.00 52.00 51.60 51.60 0.4M
2025-05-23 52.00 52.00 50.10 50.50 0.8M
2025-05-22 51.80 51.90 51.30 51.40 0.8M
2025-05-21 51.10 51.60 50.40 51.60 0.4M
2025-05-20 52.00 52.50 51.30 51.50 0.9M
2025-05-19 52.10 52.10 51.10 51.10 0.9M
2025-05-16 50.50 52.00 50.50 51.80 0.4M
2025-05-15 51.40 52.00 51.40 51.50 3.7M
2025-05-14 51.70 51.80 51.30 51.80 0.6M
2025-05-13 51.00 51.00 50.40 50.40 0.6M
2025-05-12 50.10 51.70 50.10 50.70 0.7M
2025-05-09 52.00 52.00 50.20 50.60 1.3M
2025-05-08 50.10 51.60 50.10 51.10 1.2M
2025-05-07 52.30 52.30 50.20 50.20 1.1M
2025-05-06 53.00 53.00 51.90 52.20 0.4M
2025-05-02 52.60 53.00 52.40 52.40 1.1M
2025-05-01 53.00 53.40 51.70 53.00 1.4M
2025-04-30 53.80 53.80 51.90 53.00 2.0M
2025-04-29 53.50 54.30 52.30 53.50 0.6M
2025-04-28 53.00 53.50 52.00 53.50 0.6M
2025-04-25 52.30 54.00 52.30 53.50 1.7M
2025-04-24 53.20 53.20 50.80 52.00 0.9M
2025-04-23 50.20 51.10 50.20 50.60 0.7M
2025-04-22 50.70 51.10 50.70 51.00 0.6M
2025-04-17 50.40 50.40 50.00 50.40 0.7M
2025-04-16 50.00 51.20 49.65 51.10 2.5M
2025-04-15 49.20 50.70 49.10 50.20 0.8M
2025-04-14 46.95 48.25 46.95 48.00 0.7M
2025-04-11 46.50 46.80 46.10 46.80 0.6M
2025-04-10 45.50 46.40 45.20 45.80 4.6M
2025-04-09 44.10 44.40 43.55 44.40 0.6M
2025-04-08 43.80 45.30 43.80 45.15 2.4M
2025-04-07 45.90 45.90 43.20 43.75 2.3M
2025-04-04 49.00 49.00 45.65 45.65 1.8M
2025-04-03 50.00 50.00 48.80 48.80 0.4M
2025-04-02 50.10 50.10 49.60 49.60 0.3M
2025-04-01 49.90 50.70 49.90 50.40 0.9M
2025-03-31 50.80 50.80 49.90 49.90 1.3M
2025-03-28 51.00 51.40 51.00 51.00 0.2M
2025-03-27 51.00 51.00 50.60 50.80 0.5M
2025-03-26 51.40 51.40 50.80 51.40 0.6M
2025-03-25 52.40 52.40 52.00 52.00 0.7M
2025-03-24 52.20 52.60 51.80 52.60 0.6M
2025-03-21 53.00 53.40 52.80 53.40 2.4M
2025-03-20 53.20 53.40 53.00 53.00 0.9M
2025-03-19 53.00 53.60 52.80 53.20 1.0M
2025-03-18 52.80 53.00 52.60 53.00 1.5M
2025-03-17 52.00 52.60 52.00 52.60 1.7M
2025-03-14 50.80 52.00 50.80 52.00 0.7M
2025-03-13 51.00 51.00 50.00 50.40 0.5M
2025-03-12 49.00 51.20 49.00 51.00 0.5M
2025-03-11 50.40 50.60 50.20 50.20 0.8M
2025-03-10 49.40 50.20 49.40 50.00 0.8M
2025-03-07 49.10 49.40 49.00 49.30 0.3M
2025-03-06 48.90 48.90 48.90 48.90 0.7M
2025-03-05 48.10 49.30 48.10 49.10 0.5M
2025-03-04 50.20 50.20 48.00 48.40 1.0M
2025-03-03 51.00 51.00 50.20 50.20 1.2M
2025-02-28 51.00 52.00 49.70 51.60 0.9M
2025-02-27 51.00 51.60 50.60 51.60 0.5M
2025-02-26 51.00 51.00 50.20 50.60 1.5M
2025-02-25 52.00 52.00 50.60 50.80 1.1M
2025-02-24 50.60 51.00 50.20 50.60 0.6M
2025-02-21 50.00 50.40 49.70 50.40 0.7M
2025-02-20 50.20 50.40 50.00 50.40 0.3M
2025-02-19 50.00 50.60 49.60 50.60 0.7M
2025-02-18 50.40 50.60 50.00 50.20 0.3M
2025-02-17 50.00 50.20 49.80 49.80 0.7M
2025-02-14 48.40 50.60 48.40 50.60 0.7M
2025-02-13 49.20 50.00 48.80 49.80 0.4M
2025-02-12 49.10 49.10 48.90 49.10 0.2M
2025-02-11 50.00 50.00 48.80 48.90 0.7M
2025-02-10 49.60 50.00 49.10 49.80 1.0M
2025-02-07 48.60 49.90 48.60 49.90 0.4M
2025-02-06 47.80 49.20 47.80 49.20 1.5M
2025-02-05 46.10 48.00 46.10 48.00 0.3M
2025-02-04 46.00 47.30 46.00 47.00 0.4M
2025-02-03 46.20 47.30 46.00 46.90 0.7M
2025-01-31 46.90 46.90 46.40 46.40 0.8M
2025-01-30 45.70 47.00 45.70 46.80 0.6M
2025-01-29 45.60 46.20 45.30 45.70 0.9M
2025-01-28 46.10 46.50 45.60 46.00 1.1M
2025-01-27 46.30 46.90 46.00 46.00 0.8M
2025-01-24 47.20 47.20 46.30 46.50 0.5M
2025-01-23 47.20 47.20 46.20 47.20 0.8M
2025-01-22 47.00 47.70 46.50 46.50 0.8M
2025-01-21 47.50 47.80 46.60 46.60 0.8M
2025-01-20 48.60 48.70 47.00 47.70 0.3M
2025-01-17 48.80 49.20 48.80 49.00 0.4M
2025-01-16 48.30 48.80 48.20 48.80 0.3M
2025-01-15 47.80 48.60 47.80 48.30 0.3M
2025-01-14 49.10 49.10 47.50 47.60 0.5M
2025-01-13 48.50 48.50 47.80 48.30 0.3M
2025-01-10 49.20 49.50 48.60 48.60 0.9M
2025-01-09 50.00 50.00 48.10 49.10 0.8M
2025-01-08 50.80 50.80 48.50 49.10 0.7M
2025-01-07 51.00 52.20 50.80 50.80 0.7M
2025-01-06 51.80 51.80 51.60 51.60 0.4M
2025-01-03 51.20 51.60 51.20 51.60 0.4M
2025-01-02 50.00 51.40 50.00 51.00 0.5M