Schroder European Real Estate Investment Trust Plc【SERE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.4	0.680272108844	58.8	60.4	57	233595	58.7243377	DE
4	-3.8	-6.03174603175	63	63.2	57	185308	59.71293614	DE
12	-1.6	-2.63157894737	60.8	63.2	56.4	197938	60.07192245	DE
26	-4.8	-7.5	64	66	56.4	196132	61.70067454	DE
52	-9.2	-13.4502923977	68.4	72	56.4	219983	63.42026333	DE
156	-28.8	-32.7272727273	88	89.6	56.4	195993	65.69715069	DE
260	-39	-39.7148676171	98.2	119.5	56.4	171271	75.67532747	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	59.8	2.8	4.91	57.2	59.8	57	300516
1780936200	57	-1.6	-2.73	59.8	60.4	57	227512
1780677000	58.6	-1.4	-2.33	60.4	60.4	58.4	288876
1780590600	60	1.8	3.09	59	60	59	160584
1780504200	58.2	-1.8	-3.00	58.8	58.8	58.2	190486
1780417800	60	1	1.69	59.6	60.6	59.2	148013
1780331400	59	-1	-1.67	60.7	60.7	59	136714
1780072200	60	-0.4	-0.66	61	61	60	143393
1779985800	60.4	0	0.00	61	61	59.4	76703
1779899400	60.4	0.8	1.34	60.2	60.4	59.2	389056
1779813000	59.6	-0.4	-0.67	59.4	63	59.4	183803
1779467400	60	-1	-1.64	60	60	60	155316
1779381000	61	0.4	0.66	60.6	62.8	60.4	173349
1779294600	60.6	0.6	1.00	62	62	60.6	191245
1779208200	60	0.2	0.33	63	63.2	60	228404
1779121800	59.8	-0.2	-0.33	60	60	58.4	64294
1778862600	60	0	0.00	60	61	60	156514
1778776200	60	-1	-1.64	61.8	61.8	59.6	78146
1778689800	61	1.2	2.01	63	63	60.2	227926
1778603400	59.8	-3	-4.78	59	62.8	58.4	220430
1778517000	62.8	3.4	5.72	59	62.8	58.6	87575
1778257800	59.4	-0.6	-1.00	59.4	59.4	59.4	26974
1778171400	60	-1.2	-1.96	59	60	59	46128
1778085000	61.2	1	1.66	60	62	59.6	229164
1777998600	60.2	0.2	0.33	61	61	57.2	322223
1777653000	60	1	1.69	58.2	60	58.2	130573
1777566600	59	-1.6	-2.64	60.8	60.8	59	121039
1777480200	60.6	0.6	1.00	60.8	60.8	59.6	30051
1777393800	60	-0.8	-1.32	60.8	60.8	59.4	259802
1777307400	60.8	-0.2	-0.33	62.6	62.6	59	126767
1777048200	61	-0.4	-0.65	59.2	61.2	59.2	161997
1776961800	61.4	-0.2	-0.32	62	62.8	59.2	242849
1776875400	61.6	-1.2	-1.91	61.6	61.6	61	91301
1776789000	62.8	1	1.62	62.8	62.8	62.8	176413
1776702600	61.8	1.2	1.98	58.6	61.8	58	188572
1776443400	60.6	-1	-1.62	60.2	60.6	60	599361
1776357000	61.6	0.8	1.32	60	61.6	60	168143
1776270600	60.8	0.2	0.33	60.4	60.8	60.4	167104
1776184200	60.6	0.4	0.66	60.4	61.2	60	408112
1776097800	60.2	0.2	0.33	60.2	60.2	60.2	301575
1775838600	60	-1.4	-2.28	60	60	60	117216
1775752200	61.4	-0.6	-0.97	60.8	61.4	60.8	64790
1775665800	62	4.4	7.64	58.8	63	58.8	470732
1775579400	57.6	-2.4	-4.00	57.6	61.2	57.2	298933
1775147400	60	-1	-1.64	59	60	58	243765
1775061000	61	4.6	8.16	59.8	61	57	196890
1774974600	56.4	-1.6	-2.76	58	59	56.4	294580
1774888200	58	-0.2	-0.34	61	61.2	58	290164
1774632600	58.2	-0.8	-1.36	58.2	61.6	58.2	161634
1774546200	59	-0.4	-0.67	59.2	59.2	58.2	93575
1774459800	59.4	1.6	2.77	59	61.6	59	158843
1774373400	57.8	-0.4	-0.69	59.2	59.2	57.8	93975
1774287000	58.2	-3.8	-6.13	62.4	62.4	58.2	398785
1774027800	62	1.6	2.65	63	63	60.2	198736
1773941400	60.4	-2.6	-4.13	62.8	62.8	60.4	243539
1773855000	63	1	1.61	60.8	63	60.8	130545
1773768600	62	0.2	0.32	62	62	62	66923
1773682200	61.8	0	0.00	61	61.8	60.8	154698
1773423000	61.8	-0.8	-1.28	61	62.8	61	90527
1773336600	62.6	0.6	0.97	63.2	63.2	62.6	108991
1773250200	62	-0.6	-0.96	63.2	63.2	61	104642
1773163800	62.6	0.3	0.48	62.4	62.6	62	406526