Mondi PLC (MNDI)

MNDI
🏛️ イギリス →
1,017.50
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 1,821.34 1,836.33 1,821.34 1,824.84 0.2M
2021-12-30 1,835.33 1,845.83 1,831.34 1,832.33 0.2M
2021-12-29 1,820.84 1,844.33 1,819.63 1,837.83 0.4M
2021-12-24 1,809.85 1,812.35 1,799.36 1,812.35 0.1M
2021-12-23 1,809.35 1,815.84 1,795.36 1,810.35 0.4M
2021-12-22 1,787.36 1,800.35 1,776.37 1,800.35 0.5M
2021-12-21 1,778.37 1,797.36 1,770.87 1,780.87 0.4M
2021-12-20 1,775.37 1,796.36 1,756.38 1,763.88 0.9M
2021-12-17 1,787.86 1,829.34 1,787.86 1,815.35 1.5M
2021-12-16 1,810.85 1,811.35 1,767.38 1,793.86 1.2M
2021-12-15 1,778.87 1,789.36 1,762.88 1,767.38 2.8M
2021-12-14 1,822.34 1,823.34 1,771.87 1,771.87 0.7M
2021-12-13 1,827.34 1,839.33 1,806.85 1,806.85 0.7M
2021-12-10 1,828.34 1,843.33 1,820.84 1,829.34 0.4M
2021-12-09 1,858.32 1,862.32 1,833.83 1,838.83 0.7M
2021-12-08 1,857.32 1,866.31 1,841.83 1,841.83 0.8M
2021-12-07 1,840.83 1,866.31 1,828.34 1,857.32 0.7M
2021-12-06 1,795.36 1,839.33 1,789.81 1,827.84 0.5M
2021-12-03 1,795.86 1,804.85 1,771.87 1,783.87 1.2M
2021-12-02 1,783.87 1,801.35 1,779.87 1,798.36 1.2M
2021-12-01 1,732.40 1,792.86 1,732.40 1,790.36 1.0M
2021-11-30 1,736.90 1,744.89 1,707.91 1,718.41 3.9M
2021-11-29 1,758.38 1,764.88 1,736.40 1,746.89 1.1M
2021-11-26 1,759.88 1,779.87 1,735.40 1,745.39 1.2M
2021-11-25 1,806.85 1,819.84 1,791.36 1,815.35 0.6M
2021-11-24 1,803.85 1,824.84 1,786.86 1,796.36 2.1M
2021-11-23 1,798.86 1,821.34 1,789.36 1,801.85 0.7M
2021-11-22 1,841.33 1,841.33 1,803.85 1,814.35 0.8M
2021-11-19 1,838.83 1,838.83 1,808.35 1,823.84 0.6M
2021-11-18 1,827.84 1,837.33 1,820.34 1,826.84 0.5M
2021-11-17 1,834.83 1,841.33 1,823.84 1,827.84 1.1M
2021-11-16 1,843.33 1,854.82 1,813.85 1,841.83 0.9M
2021-11-15 1,860.82 1,864.81 1,838.33 1,847.32 0.7M
2021-11-12 1,870.31 1,871.31 1,846.83 1,863.81 1.9M
2021-11-11 1,830.34 1,869.31 1,824.84 1,869.31 0.6M
2021-11-10 1,834.83 1,844.83 1,816.34 1,835.83 1.7M
2021-11-09 1,838.83 1,841.33 1,820.84 1,823.84 0.7M
2021-11-08 1,827.08 1,839.83 1,815.84 1,834.33 0.4M
2021-11-05 1,822.84 1,846.83 1,816.84 1,825.84 0.5M
2021-11-04 1,828.34 1,840.33 1,809.35 1,826.34 0.7M
2021-11-03 1,813.85 1,821.34 1,798.86 1,818.84 0.6M
2021-11-02 1,832.83 1,838.33 1,811.35 1,813.85 0.6M
2021-11-01 1,837.83 1,844.33 1,826.84 1,837.33 0.5M
2021-10-29 1,827.34 1,833.83 1,810.85 1,823.84 1.0M
2021-10-28 1,809.85 1,837.83 1,807.85 1,832.33 0.7M
2021-10-27 1,801.35 1,822.34 1,801.35 1,814.35 0.6M
2021-10-26 1,791.86 1,834.33 1,785.36 1,807.35 0.8M
2021-10-25 1,800.35 1,806.35 1,771.37 1,786.36 0.6M
2021-10-22 1,768.38 1,808.85 1,766.38 1,798.86 0.7M
2021-10-21 1,780.37 1,785.36 1,764.88 1,766.88 0.7M
2021-10-20 1,765.88 1,791.36 1,762.23 1,789.36 2.6M
2021-10-19 1,762.88 1,786.86 1,755.88 1,773.37 0.7M
2021-10-18 1,769.37 1,779.37 1,755.88 1,769.37 1.1M
2021-10-15 1,795.86 1,813.35 1,773.37 1,774.87 1.2M
2021-10-14 1,776.87 1,806.35 1,767.38 1,793.86 0.9M
2021-10-13 1,746.89 1,768.87 1,744.39 1,765.88 1.0M
2021-10-12 1,753.38 1,773.87 1,741.39 1,753.88 0.8M
2021-10-11 1,766.38 1,795.36 1,754.88 1,766.88 0.6M
2021-10-08 1,808.35 1,812.85 1,768.87 1,769.37 1.3M
2021-10-07 1,833.83 1,838.33 1,795.36 1,809.35 1.3M
2021-10-06 1,803.35 1,803.35 1,774.87 1,786.86 1.3M
2021-10-05 1,808.85 1,820.84 1,802.35 1,810.85 0.6M
2021-10-04 1,805.35 1,831.83 1,795.86 1,805.85 0.8M
2021-10-01 1,808.85 1,823.34 1,795.86 1,810.35 1.2M
2021-09-30 1,818.84 1,836.33 1,802.35 1,828.34 1.8M
2021-09-29 1,822.84 1,837.33 1,774.87 1,813.35 0.9M
2021-09-28 1,826.84 1,841.83 1,810.35 1,815.84 1.3M
2021-09-27 1,877.81 1,880.30 1,820.34 1,828.84 1.0M
2021-09-24 1,868.81 1,871.11 1,848.32 1,863.31 0.8M
2021-09-23 1,889.30 1,901.37 1,876.31 1,878.80 0.7M
2021-09-22 1,872.31 1,883.29 1,861.82 1,879.30 0.7M
2021-09-21 1,848.82 1,861.32 1,839.33 1,853.32 0.8M
2021-09-20 1,876.31 1,890.30 1,833.83 1,839.33 0.9M
2021-09-17 1,980.74 1,980.74 1,900.29 1,902.29 2.0M
2021-09-16 1,955.26 1,979.24 1,951.26 1,969.75 1.1M
2021-09-15 1,949.76 1,971.25 1,943.26 1,948.76 0.9M
2021-09-14 1,975.24 1,980.24 1,937.77 1,950.26 0.7M
2021-09-13 2,016.72 2,023.71 1,972.75 1,978.74 0.7M
2021-09-10 2,008.72 2,022.71 1,989.23 2,009.72 0.7M
2021-09-09 1,996.23 2,016.72 1,991.23 2,003.73 1.0M
2021-09-08 2,049.70 2,059.69 2,001.73 2,008.72 0.8M
2021-09-07 2,050.70 2,066.69 2,039.70 2,061.69 0.7M
2021-09-06 2,043.70 2,048.70 2,034.71 2,048.70 0.3M
2021-09-03 2,032.71 2,051.69 2,024.71 2,038.70 0.6M
2021-09-02 2,007.72 2,036.70 2,002.73 2,029.71 1.6M
2021-09-01 1,993.73 2,026.71 1,972.25 2,010.72 0.9M
2021-08-31 2,028.71 2,035.71 1,994.73 2,003.73 1.5M
2021-08-27 2,008.72 2,035.71 2,001.73 2,028.71 0.6M
2021-08-26 2,015.72 2,020.71 1,982.24 2,010.72 0.5M
2021-08-25 2,044.70 2,056.69 2,039.70 2,039.70 0.5M
2021-08-24 2,057.69 2,061.69 2,037.70 2,050.70 0.9M
2021-08-23 2,050.70 2,058.69 2,032.71 2,044.70 0.4M
2021-08-20 2,037.70 2,046.70 2,013.58 2,042.70 0.5M
2021-08-19 2,025.71 2,032.71 2,002.73 2,032.71 0.6M
2021-08-18 2,048.70 2,052.69 2,032.71 2,043.70 0.8M
2021-08-17 2,052.69 2,063.69 2,038.70 2,049.70 1.2M
2021-08-16 2,043.70 2,058.69 2,037.70 2,058.69 0.5M
2021-08-13 2,052.69 2,063.55 2,047.70 2,059.69 0.3M
2021-08-12 2,052.69 2,065.69 2,039.70 2,047.70 0.5M
2021-08-11 2,039.70 2,060.69 2,035.71 2,057.69 0.4M
2021-08-10 2,010.72 2,039.70 1,990.73 2,031.71 0.5M
2021-08-09 2,006.72 2,014.72 1,997.23 2,010.72 0.3M
2021-08-06 2,064.69 2,066.69 2,004.72 2,004.72 0.8M
2021-08-05 1,960.75 2,086.67 1,960.75 2,066.69 1.3M
2021-08-04 2,014.72 2,022.71 2,000.73 2,000.73 0.7M
2021-08-03 1,998.23 2,011.72 1,987.74 2,006.72 0.5M
2021-08-02 2,006.72 2,015.72 1,992.23 2,002.73 0.4M
2021-07-30 1,992.23 2,005.72 1,984.74 1,994.73 0.9M
2021-07-29 2,007.72 2,013.72 1,990.73 2,007.72 0.5M
2021-07-28 2,005.72 2,015.72 1,990.73 2,004.72 0.5M
2021-07-27 1,984.74 2,006.72 1,969.75 2,000.73 0.6M
2021-07-26 1,986.24 2,009.72 1,976.74 1,991.23 0.8M
2021-07-23 1,971.75 1,994.23 1,963.25 1,988.73 0.4M
2021-07-22 1,966.25 1,985.74 1,958.25 1,962.75 0.4M
2021-07-21 1,949.26 1,961.75 1,938.27 1,958.25 0.5M
2021-07-20 1,924.28 1,948.26 1,911.28 1,935.77 0.7M
2021-07-19 1,948.76 1,948.76 1,899.79 1,913.28 1.0M
2021-07-16 1,960.25 1,972.25 1,951.26 1,965.25 0.7M
2021-07-15 1,958.25 1,971.80 1,949.26 1,949.26 0.6M
2021-07-14 1,962.75 1,976.24 1,957.75 1,963.25 0.5M
2021-07-13 1,967.25 1,979.24 1,958.25 1,974.24 0.5M
2021-07-12 1,974.74 1,980.24 1,950.26 1,968.75 0.5M
2021-07-09 1,942.26 1,980.74 1,940.27 1,977.74 0.6M
2021-07-08 1,947.76 1,949.26 1,917.78 1,933.77 0.9M
2021-07-07 1,942.76 1,957.25 1,940.77 1,955.76 0.7M
2021-07-06 1,933.27 1,950.76 1,928.27 1,933.77 0.5M
2021-07-05 1,925.78 1,941.76 1,925.28 1,939.77 1.4M
2021-07-02 1,929.77 1,935.27 1,909.29 1,926.77 0.4M
2021-07-01 1,917.28 1,941.45 1,909.79 1,915.78 0.7M
2021-06-30 1,900.29 1,919.01 1,887.80 1,899.79 0.9M
2021-06-29 1,881.30 1,911.78 1,875.81 1,906.79 0.6M
2021-06-28 1,887.30 1,897.29 1,866.81 1,881.30 0.7M
2021-06-25 1,886.30 1,908.79 1,884.30 1,896.29 0.6M
2021-06-24 1,885.30 1,893.80 1,868.81 1,890.30 1.0M
2021-06-23 1,899.79 1,911.28 1,875.81 1,875.81 0.5M
2021-06-22 1,879.30 1,897.29 1,872.31 1,890.80 0.6M
2021-06-21 1,820.34 1,878.31 1,799.36 1,873.81 0.7M
2021-06-18 1,927.27 1,932.27 1,838.33 1,842.83 2.2M
2021-06-17 1,935.27 1,963.25 1,926.27 1,933.77 1.0M
2021-06-16 1,941.76 1,973.74 1,941.27 1,955.26 0.5M
2021-06-15 1,957.75 1,957.75 1,929.77 1,937.27 0.9M
2021-06-14 1,941.76 1,963.25 1,929.27 1,953.76 0.8M
2021-06-11 1,915.78 1,940.77 1,912.28 1,931.27 0.7M
2021-06-10 1,911.78 1,926.77 1,904.79 1,915.78 0.7M
2021-06-09 1,924.78 1,927.27 1,894.30 1,902.79 0.6M
2021-06-08 1,912.78 1,938.27 1,906.79 1,925.28 0.5M
2021-06-07 1,918.28 1,927.77 1,906.29 1,908.79 0.3M
2021-06-04 1,917.78 1,931.27 1,899.79 1,909.29 0.4M
2021-06-03 1,948.76 1,956.76 1,891.80 1,912.28 0.6M
2021-06-02 1,923.28 1,958.25 1,918.28 1,940.77 0.9M
2021-06-01 1,907.29 1,952.76 1,906.79 1,922.28 0.8M
2021-05-28 1,916.78 1,922.78 1,905.29 1,905.29 1.1M
2021-05-27 1,919.78 1,930.27 1,903.79 1,915.28 0.9M
2021-05-26 1,922.78 1,940.77 1,910.95 1,924.78 0.7M
2021-05-25 1,924.78 1,939.27 1,911.28 1,924.28 0.4M
2021-05-24 1,924.28 1,931.77 1,903.29 1,918.78 0.5M
2021-05-21 1,925.28 1,925.28 1,902.29 1,921.28 0.6M
2021-05-20 1,913.78 1,922.28 1,886.30 1,922.28 0.5M
2021-05-19 1,940.27 1,940.27 1,893.30 1,901.79 0.8M
2021-05-18 1,950.26 1,964.75 1,948.76 1,956.76 0.9M
2021-05-17 1,933.77 1,945.21 1,912.28 1,934.77 0.5M
2021-05-14 1,927.77 1,964.25 1,921.78 1,936.77 0.8M
2021-05-13 1,886.30 1,918.28 1,880.30 1,915.78 0.9M
2021-05-12 1,877.81 1,919.78 1,868.81 1,905.29 0.9M
2021-05-11 1,931.27 1,936.77 1,870.31 1,884.80 1.3M
2021-05-10 1,973.74 1,975.24 1,926.77 1,958.75 0.7M
2021-05-07 1,970.25 1,970.25 1,945.26 1,962.75 0.9M
2021-05-06 1,991.73 1,994.23 1,897.79 1,963.75 1.4M
2021-05-05 1,943.76 1,988.73 1,943.76 1,987.24 0.8M
2021-05-04 1,979.24 1,993.73 1,948.76 1,948.76 0.9M
2021-04-30 1,972.25 1,999.12 1,950.26 1,963.75 1.1M
2021-04-29 1,964.25 1,992.73 1,962.25 1,981.74 0.5M
2021-04-28 1,967.75 1,979.24 1,959.75 1,960.25 0.6M
2021-04-27 1,981.24 1,986.24 1,957.25 1,967.75 0.5M
2021-04-26 1,991.23 1,997.73 1,970.25 1,989.73 0.4M
2021-04-23 1,969.75 1,993.73 1,963.75 1,990.23 0.4M
2021-04-22 1,978.24 1,986.74 1,957.75 1,979.24 0.9M
2021-04-21 1,955.76 1,981.74 1,949.76 1,966.25 0.6M
2021-04-20 1,967.75 1,970.75 1,942.26 1,945.76 0.9M
2021-04-19 1,969.75 1,994.23 1,960.25 1,967.75 0.8M
2021-04-16 1,946.26 2,016.15 1,946.26 1,976.24 1.1M
2021-04-15 1,883.30 1,953.76 1,873.81 1,941.27 0.9M
2021-04-14 1,894.79 1,894.79 1,869.81 1,871.31 0.9M
2021-04-13 1,892.30 1,904.29 1,879.80 1,886.30 0.6M
2021-04-12 1,904.79 1,904.79 1,870.31 1,893.30 0.6M
2021-04-09 1,900.29 1,920.78 1,891.80 1,906.29 0.9M
2021-04-08 1,899.29 1,911.28 1,882.30 1,897.29 0.5M
2021-04-07 1,912.28 1,933.27 1,906.79 1,925.78 0.7M
2021-04-06 1,903.79 1,924.78 1,894.30 1,899.79 0.9M
2021-04-01 1,858.32 1,892.80 1,853.32 1,883.30 0.6M
2021-03-31 1,906.79 1,906.79 1,848.82 1,848.82 1.4M
2021-03-30 1,916.78 1,918.28 1,885.80 1,911.78 0.5M
2021-03-29 1,910.28 1,920.78 1,890.80 1,902.79 0.6M
2021-03-26 1,883.30 1,912.78 1,864.81 1,909.79 0.8M
2021-03-25 1,864.81 1,878.80 1,828.34 1,867.31 1.0M
2021-03-24 1,830.34 1,877.81 1,821.34 1,870.31 0.7M
2021-03-23 1,844.83 1,861.32 1,819.34 1,845.83 0.7M
2021-03-22 1,836.33 1,851.32 1,826.34 1,850.82 0.5M
2021-03-19 1,830.84 1,853.82 1,821.34 1,845.33 2.1M
2021-03-18 1,824.84 1,853.82 1,821.84 1,850.82 0.8M
2021-03-17 1,845.33 1,852.82 1,814.35 1,817.34 0.7M
2021-03-16 1,841.83 1,852.32 1,823.34 1,842.33 0.7M
2021-03-15 1,856.32 1,866.31 1,818.84 1,831.83 0.7M
2021-03-12 1,814.85 1,849.32 1,813.85 1,844.83 0.6M
2021-03-11 1,823.84 1,843.83 1,820.84 1,828.84 0.7M
2021-03-10 1,800.85 1,817.51 1,784.86 1,816.34 0.7M
2021-03-09 1,778.37 1,816.84 1,775.87 1,801.35 0.6M
2021-03-08 1,762.88 1,790.36 1,744.89 1,783.87 0.7M
2021-03-05 1,766.38 1,794.36 1,751.89 1,757.88 0.8M
2021-03-04 1,811.85 1,814.85 1,778.37 1,784.36 1.0M
2021-03-03 1,806.35 1,838.20 1,799.10 1,836.33 0.9M
2021-03-02 1,783.37 1,815.84 1,767.88 1,786.86 0.8M
2021-03-01 1,754.88 1,777.87 1,752.88 1,770.37 1.0M
2021-02-26 1,764.88 1,768.87 1,716.91 1,723.40 1.5M
2021-02-25 1,788.86 1,842.33 1,772.37 1,799.36 1.7M
2021-02-24 1,761.38 1,803.85 1,761.38 1,800.85 0.9M
2021-02-23 1,784.86 1,798.36 1,746.89 1,765.88 0.7M
2021-02-22 1,793.86 1,799.86 1,770.37 1,781.37 0.8M
2021-02-19 1,789.86 1,818.84 1,785.86 1,814.85 1.1M
2021-02-18 1,822.84 1,847.82 1,782.65 1,794.86 1.2M
2021-02-17 1,863.31 1,867.31 1,825.34 1,830.34 0.7M
2021-02-16 1,875.81 1,886.30 1,858.82 1,858.82 0.7M
2021-02-15 1,851.82 1,884.80 1,849.32 1,871.31 0.8M
2021-02-12 1,801.35 1,847.82 1,796.86 1,838.83 0.6M
2021-02-11 1,788.36 1,814.85 1,778.87 1,813.35 0.5M
2021-02-10 1,793.86 1,818.34 1,773.37 1,783.37 1.5M
2021-02-09 1,790.36 1,795.36 1,772.87 1,777.37 0.6M
2021-02-08 1,800.85 1,820.34 1,768.87 1,795.86 1.2M
2021-02-05 1,780.37 1,782.87 1,735.90 1,752.39 0.7M
2021-02-04 1,777.87 1,800.35 1,763.88 1,777.37 0.6M
2021-02-03 1,796.86 1,803.35 1,772.87 1,773.37 0.7M
2021-02-02 1,769.37 1,801.85 1,764.38 1,790.86 1.0M
2021-02-01 1,738.39 1,760.38 1,725.40 1,756.88 0.9M
2021-01-29 1,719.41 1,758.88 1,709.41 1,726.40 0.8M
2021-01-28 1,723.40 1,765.88 1,710.91 1,754.88 0.8M
2021-01-27 1,794.86 1,803.35 1,707.91 1,744.89 3.1M
2021-01-26 1,784.36 1,824.34 1,780.37 1,808.85 0.8M
2021-01-25 1,832.83 1,839.33 1,768.38 1,780.37 1.2M
2021-01-22 1,833.33 1,845.83 1,811.85 1,828.84 0.5M
2021-01-21 1,822.34 1,844.33 1,807.35 1,839.33 0.8M
2021-01-20 1,797.86 1,819.34 1,792.86 1,815.84 0.7M
2021-01-19 1,836.33 1,851.44 1,793.86 1,793.86 0.8M
2021-01-18 1,815.35 1,835.33 1,794.36 1,829.34 0.5M
2021-01-15 1,846.33 1,846.33 1,792.36 1,808.35 1.2M
2021-01-14 1,865.31 1,873.81 1,834.83 1,861.82 0.9M
2021-01-13 1,854.82 1,867.31 1,841.83 1,853.82 0.8M
2021-01-12 1,859.32 1,861.82 1,838.33 1,851.82 0.7M
2021-01-11 1,854.32 1,876.81 1,831.83 1,850.32 1.3M
2021-01-08 1,901.29 1,901.29 1,862.32 1,875.31 0.9M
2021-01-07 1,834.33 1,897.29 1,830.34 1,885.30 2.9M
2021-01-06 1,752.88 1,827.84 1,740.41 1,823.34 1.3M
2021-01-05 1,738.39 1,768.87 1,723.40 1,738.89 0.7M
2021-01-04 1,751.39 1,771.37 1,741.39 1,750.39 0.7M