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
2021-12-31 52.51 53.50 52.44 53.50 0.2M
2021-12-30 52.84 53.00 52.06 53.00 0.5M
2021-12-29 53.10 53.20 52.40 52.40 0.6M
2021-12-24 52.90 52.90 52.20 52.20 0.0M
2021-12-23 52.24 52.90 52.24 52.60 0.7M
2021-12-22 52.13 53.00 52.00 52.60 0.4M
2021-12-21 51.80 52.30 51.30 52.30 0.5M
2021-12-20 50.90 51.60 50.87 51.20 0.4M
2021-12-17 51.46 52.20 50.93 52.20 1.1M
2021-12-16 51.70 51.70 51.00 51.30 0.3M
2021-12-15 50.66 52.00 50.56 52.00 0.5M
2021-12-14 50.90 51.70 50.79 51.00 0.4M
2021-12-13 51.70 51.70 50.60 50.90 0.6M
2021-12-10 51.90 51.90 51.00 51.70 0.2M
2021-12-09 51.59 52.25 51.30 51.40 0.4M
2021-12-08 51.69 51.90 51.10 51.80 0.4M
2021-12-07 51.79 52.00 51.30 51.80 0.4M
2021-12-06 52.00 52.00 51.20 51.80 0.3M
2021-12-03 51.50 51.70 50.80 51.10 0.3M
2021-12-02 51.67 51.80 50.90 51.60 0.5M
2021-12-01 51.20 52.60 51.07 52.00 1.2M
2021-11-30 52.27 52.60 50.50 50.50 2.4M
2021-11-29 52.40 52.60 51.60 52.40 0.8M
2021-11-26 52.50 52.84 51.50 52.00 1.3M
2021-11-25 52.70 53.37 52.34 53.00 1.0M
2021-11-24 52.80 52.80 52.10 52.30 0.4M
2021-11-23 51.80 53.00 51.60 52.00 1.3M
2021-11-22 51.40 51.50 50.10 51.50 1.0M
2021-11-19 50.30 50.64 50.10 50.60 0.4M
2021-11-18 50.24 51.40 49.95 51.40 0.5M
2021-11-17 49.85 50.77 49.85 50.70 1.0M
2021-11-16 49.86 50.70 49.50 50.30 0.5M
2021-11-15 49.95 50.20 49.05 50.10 0.4M
2021-11-12 49.10 50.10 49.00 49.00 0.3M
2021-11-11 50.10 50.90 49.10 49.60 1.0M
2021-11-10 50.90 50.90 50.10 50.10 0.9M
2021-11-09 50.15 50.90 50.15 50.30 0.3M
2021-11-08 49.92 50.90 49.92 50.40 0.5M
2021-11-05 50.60 50.90 49.85 49.85 0.7M
2021-11-04 50.50 51.40 49.86 51.00 0.6M
2021-11-03 49.55 50.50 49.20 49.60 0.9M
2021-11-02 51.00 51.00 49.80 50.00 0.6M
2021-11-01 49.50 51.00 49.50 50.50 0.7M
2021-10-29 50.66 51.40 50.00 50.20 1.2M
2021-10-28 50.60 51.40 50.60 51.40 0.5M
2021-10-27 50.24 51.10 50.24 50.80 0.3M
2021-10-26 49.95 51.00 49.95 51.00 0.3M
2021-10-25 50.64 51.40 49.30 49.50 0.4M
2021-10-22 50.11 51.00 49.60 50.50 0.4M
2021-10-21 49.67 50.50 49.50 50.50 0.6M
2021-10-20 51.00 51.00 49.80 50.50 0.4M
2021-10-19 50.21 50.90 50.21 50.50 0.4M
2021-10-18 50.84 51.00 50.28 50.50 0.5M
2021-10-15 50.22 51.00 50.20 51.00 0.3M
2021-10-14 50.80 51.00 50.00 50.20 0.2M
2021-10-13 49.85 50.40 49.85 50.00 0.2M
2021-10-12 49.16 50.70 49.16 50.40 0.4M
2021-10-11 48.45 49.60 48.30 49.60 0.4M
2021-10-08 48.00 49.00 48.00 48.60 0.3M
2021-10-07 48.69 49.00 48.00 48.55 0.3M
2021-10-06 49.25 49.35 48.40 48.40 0.3M
2021-10-05 49.03 49.30 48.85 49.20 0.6M
2021-10-04 48.27 49.00 48.05 48.50 0.5M
2021-10-01 48.65 48.95 48.00 48.55 0.9M
2021-09-30 50.00 50.00 48.25 49.20 0.6M
2021-09-29 49.79 49.85 49.20 49.25 0.1M
2021-09-28 50.49 50.70 49.06 49.20 0.3M
2021-09-27 49.50 50.70 49.50 49.70 0.7M
2021-09-24 49.69 50.50 49.69 49.70 0.3M
2021-09-23 50.29 51.80 49.75 50.00 0.3M
2021-09-22 50.60 50.60 50.00 50.20 0.4M
2021-09-21 49.04 51.00 48.35 50.20 1.2M
2021-09-20 49.10 49.10 48.05 48.70 0.6M
2021-09-17 49.67 50.30 47.70 47.70 1.0M
2021-09-16 49.60 50.20 49.56 50.20 0.6M
2021-09-15 49.62 50.30 49.50 49.50 0.5M
2021-09-14 49.70 50.20 49.55 50.20 0.4M
2021-09-13 50.12 50.20 49.50 50.00 0.8M
2021-09-10 50.36 50.36 50.00 50.10 0.2M
2021-09-09 50.50 50.80 49.50 50.00 0.8M
2021-09-08 51.88 52.30 50.30 50.30 0.4M
2021-09-07 52.03 52.40 51.70 51.70 0.4M
2021-09-06 52.69 53.00 51.70 52.00 0.5M
2021-09-03 51.00 53.00 51.00 53.00 0.4M
2021-09-02 52.02 52.10 51.00 51.70 0.3M
2021-09-01 52.24 52.30 51.30 51.40 0.3M
2021-08-31 51.40 52.30 51.00 51.80 0.4M
2021-08-27 50.70 52.00 50.25 51.60 0.7M
2021-08-26 50.68 50.68 50.10 50.30 0.2M
2021-08-25 50.00 50.70 50.00 50.00 0.6M
2021-08-24 51.34 52.10 50.00 50.20 0.4M
2021-08-23 51.40 51.60 50.90 50.90 0.2M
2021-08-20 51.50 51.60 51.01 51.40 0.3M
2021-08-19 51.50 51.80 50.80 50.90 0.3M
2021-08-18 51.98 52.52 51.04 51.50 0.4M
2021-08-17 52.27 52.50 51.00 51.80 0.9M
2021-08-16 52.00 52.30 51.50 52.10 0.9M
2021-08-13 50.37 52.60 50.30 52.20 0.6M
2021-08-12 50.10 51.30 50.10 50.60 0.2M
2021-08-11 50.82 51.30 50.10 50.10 0.4M
2021-08-10 51.07 51.10 50.40 50.40 0.4M
2021-08-09 51.10 51.90 50.20 50.70 0.4M
2021-08-06 52.00 52.00 50.60 50.80 0.4M
2021-08-05 50.55 52.00 50.10 51.80 0.5M
2021-08-04 48.57 50.80 48.40 50.30 0.8M
2021-08-03 48.60 49.25 48.15 48.15 0.4M
2021-08-02 48.96 49.25 48.45 49.25 0.3M
2021-07-30 48.68 49.25 48.50 49.10 0.6M
2021-07-29 49.60 49.60 48.55 48.55 0.4M
2021-07-28 49.60 50.15 49.60 49.60 0.3M
2021-07-27 49.78 50.38 49.60 49.60 0.4M
2021-07-26 50.00 50.40 49.45 49.45 0.6M
2021-07-23 49.80 50.40 49.55 50.00 0.4M
2021-07-22 49.15 50.30 49.13 50.20 0.6M
2021-07-21 49.17 49.50 49.10 49.35 0.5M
2021-07-20 48.60 49.50 48.60 49.15 0.6M
2021-07-19 49.55 49.67 48.60 49.40 1.0M
2021-07-16 49.44 49.50 48.95 49.00 1.2M
2021-07-15 49.34 49.50 48.80 49.50 0.8M
2021-07-14 49.16 49.80 48.74 48.95 0.6M
2021-07-13 49.95 49.95 49.30 49.30 0.2M
2021-07-12 49.40 50.00 48.90 49.90 0.7M
2021-07-09 48.90 49.30 48.40 49.30 0.5M
2021-07-08 48.75 48.90 48.00 48.90 0.4M
2021-07-07 48.26 49.80 48.05 48.10 0.6M
2021-07-06 48.15 48.90 48.15 48.90 0.2M
2021-07-05 48.26 48.43 47.71 48.35 0.3M
2021-07-02 47.88 48.40 47.65 48.40 0.7M
2021-07-01 48.80 49.30 47.30 47.80 0.9M
2021-06-30 49.44 49.75 48.80 48.80 0.7M
2021-06-29 49.40 49.60 49.25 49.60 1.1M
2021-06-28 49.05 49.49 48.65 49.30 0.3M
2021-06-25 49.08 49.40 49.01 49.20 0.8M
2021-06-24 49.40 49.60 48.70 48.70 0.6M
2021-06-23 47.75 49.95 47.75 49.95 1.2M
2021-06-22 47.00 47.80 46.75 47.80 1.5M
2021-06-21 48.35 48.60 47.04 47.20 0.8M
2021-06-18 48.09 49.80 48.00 48.00 9.2M
2021-06-17 47.14 48.40 47.00 48.40 0.9M
2021-06-16 48.45 48.45 47.10 47.10 0.2M
2021-06-15 46.80 48.80 46.80 48.45 2.9M
2021-06-14 46.50 46.80 46.25 46.70 1.2M
2021-06-11 46.09 46.50 46.00 46.30 0.7M
2021-06-10 46.44 46.60 45.55 45.70 1.4M
2021-06-09 46.88 47.21 46.50 47.20 1.4M
2021-06-08 47.10 47.45 46.40 46.65 1.3M
2021-06-07 46.35 47.05 46.28 46.50 0.9M
2021-06-04 46.24 46.90 46.24 46.50 0.4M
2021-06-03 46.20 46.25 46.00 46.00 0.5M
2021-06-02 46.28 46.30 45.35 46.20 2.4M
2021-06-01 46.95 46.95 45.85 45.85 1.3M
2021-05-28 46.50 46.95 46.05 46.15 0.7M
2021-05-27 45.57 46.90 45.50 46.75 0.7M
2021-05-26 44.60 45.70 44.60 45.30 0.8M
2021-05-25 45.59 45.95 43.14 44.05 2.1M
2021-05-24 45.36 45.84 45.34 45.45 0.2M
2021-05-21 46.50 46.55 45.00 45.10 0.6M
2021-05-20 46.20 46.49 45.85 45.85 0.2M
2021-05-19 46.78 47.35 45.90 46.15 0.3M
2021-05-18 46.95 47.56 46.50 46.85 0.4M
2021-05-17 46.78 47.25 46.60 47.00 0.7M
2021-05-14 46.35 47.55 46.03 47.50 4.0M
2021-05-13 45.07 46.30 44.83 45.95 1.4M
2021-05-12 45.65 45.70 45.05 45.15 0.5M
2021-05-11 45.90 46.17 44.70 44.90 1.1M
2021-05-10 45.98 47.00 45.90 46.20 0.7M
2021-05-07 45.69 46.37 45.35 45.90 0.8M
2021-05-06 44.39 46.00 44.39 46.00 0.8M
2021-05-05 44.14 44.55 44.10 44.35 0.6M
2021-05-04 44.25 44.95 44.10 44.30 0.5M
2021-04-30 44.04 46.00 44.04 44.45 1.0M
2021-04-29 43.89 45.35 43.89 44.15 0.6M
2021-04-28 43.90 44.45 43.80 43.80 0.7M
2021-04-27 43.80 44.25 43.76 43.85 0.9M
2021-04-26 42.50 45.00 42.50 43.80 1.3M
2021-04-23 42.65 43.12 42.25 42.25 1.0M
2021-04-22 41.62 42.90 41.40 42.80 0.7M
2021-04-21 41.80 42.43 41.40 41.70 0.7M
2021-04-20 40.60 41.80 40.55 41.70 4.3M
2021-04-19 40.74 40.90 40.60 40.70 3.2M
2021-04-16 40.70 41.25 40.65 40.85 1.5M
2021-04-15 40.20 40.75 40.20 40.70 2.1M
2021-04-14 40.35 40.70 40.35 40.60 1.4M
2021-04-13 40.35 40.75 40.30 40.65 1.3M
2021-04-12 40.00 41.00 40.00 40.40 1.1M
2021-04-09 40.92 41.25 40.00 41.05 1.4M
2021-04-08 40.55 41.54 40.55 41.20 3.3M
2021-04-07 40.40 40.75 40.27 40.50 11.3M
2021-04-06 40.37 40.50 39.91 40.30 1.7M
2021-04-01 39.73 39.97 39.60 39.90 0.9M
2021-03-31 39.85 40.00 39.45 39.90 0.8M
2021-03-30 40.05 40.15 39.85 39.85 1.7M
2021-03-29 39.85 40.20 39.85 39.90 1.7M
2021-03-26 39.64 40.05 39.64 39.90 1.7M
2021-03-25 39.35 40.28 39.35 39.80 0.7M
2021-03-24 39.78 40.05 39.45 39.85 0.6M
2021-03-23 40.33 40.33 39.55 39.80 1.5M
2021-03-22 40.64 41.00 39.25 39.70 0.9M
2021-03-19 40.75 41.31 40.00 40.00 2.5M
2021-03-18 40.65 41.80 40.65 40.75 0.8M
2021-03-17 41.85 41.85 40.45 40.85 1.2M
2021-03-16 40.85 41.50 40.44 41.20 1.5M
2021-03-15 41.08 41.85 40.51 40.80 1.2M
2021-03-12 40.80 41.36 39.85 40.90 1.1M
2021-03-11 40.25 41.68 40.25 41.10 1.2M
2021-03-10 41.30 41.55 39.75 40.65 1.0M
2021-03-09 40.45 41.59 40.45 41.00 0.6M
2021-03-08 40.71 41.45 40.50 41.00 0.5M
2021-03-05 41.40 41.62 40.95 41.10 0.3M
2021-03-04 41.50 41.65 41.00 41.60 0.4M
2021-03-03 41.26 41.55 40.52 41.20 0.7M
2021-03-02 41.75 41.75 40.68 41.10 0.6M
2021-03-01 40.00 41.70 40.00 41.20 1.3M
2021-02-26 40.38 41.35 40.35 41.00 0.7M
2021-02-25 40.90 40.90 40.00 40.80 1.0M
2021-02-24 41.14 41.40 40.59 40.95 0.8M
2021-02-23 40.80 40.90 40.00 40.10 0.5M
2021-02-22 41.00 41.30 39.70 40.45 0.5M
2021-02-19 40.83 41.19 40.00 40.00 0.6M
2021-02-18 41.75 41.75 40.05 41.45 1.7M
2021-02-17 40.80 41.15 40.10 40.10 1.1M
2021-02-16 40.80 40.80 39.50 40.80 3.8M
2021-02-15 40.00 40.80 39.20 40.80 2.6M
2021-02-12 40.00 40.00 39.00 39.60 0.7M
2021-02-11 39.70 39.90 39.69 39.85 0.2M
2021-02-10 39.78 40.03 38.35 39.75 1.1M
2021-02-09 39.80 40.75 39.05 40.30 1.5M
2021-02-08 39.80 39.90 39.50 39.80 0.3M
2021-02-05 39.65 40.50 39.65 40.00 2.1M
2021-02-04 39.90 39.90 39.40 39.85 0.5M
2021-02-03 40.80 40.80 39.60 39.90 0.9M
2021-02-02 39.80 39.90 39.32 39.85 1.0M
2021-02-01 39.05 39.95 39.05 39.90 1.0M
2021-01-29 40.60 40.60 38.20 39.80 0.9M
2021-01-28 40.00 40.00 38.85 39.90 1.2M
2021-01-27 39.31 40.00 38.53 39.70 4.6M
2021-01-26 38.83 40.05 38.83 39.65 0.6M
2021-01-25 38.38 39.80 38.38 39.55 1.2M
2021-01-22 40.02 40.02 38.35 38.75 0.8M
2021-01-21 39.48 40.45 38.55 38.80 0.6M
2021-01-20 40.20 40.60 39.35 39.35 0.8M
2021-01-19 39.30 40.85 38.92 40.55 1.5M
2021-01-18 39.10 39.20 38.05 39.05 0.7M
2021-01-15 38.46 38.85 38.06 38.50 0.9M
2021-01-14 38.98 38.98 38.00 38.30 1.7M
2021-01-13 37.95 38.70 37.95 38.00 0.8M
2021-01-12 38.00 38.50 37.80 37.90 0.9M
2021-01-11 38.15 38.82 37.70 38.00 3.2M
2021-01-08 37.85 38.65 37.80 38.50 0.4M
2021-01-07 38.83 39.00 37.70 38.00 1.3M
2021-01-06 38.66 38.79 38.00 38.65 0.6M
2021-01-05 38.25 38.69 37.60 38.50 0.7M
2021-01-04 39.00 39.85 37.48 38.70 1.1M