Mkango Resources

MKA
🏛️ イギリス →
44.25
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
2023-12-29 11.50 11.40 11.00 11.50 0.0M
2023-12-28 11.50 12.00 11.00 11.50 0.0M
2023-12-27 11.50 11.14 11.01 11.50 0.1M
2023-12-22 11.00 11.87 11.14 11.50 0.6M
2023-12-21 11.25 11.50 10.50 11.50 0.6M
2023-12-20 11.00 11.50 10.55 11.25 0.8M
2023-12-19 11.50 12.00 11.00 11.00 0.6M
2023-12-18 11.63 12.00 11.07 11.50 0.2M
2023-12-15 11.75 12.00 11.50 11.63 0.2M
2023-12-14 11.75 11.87 11.56 11.75 0.1M
2023-12-13 12.50 12.87 11.65 11.75 1.0M
2023-12-12 11.50 13.17 11.51 12.25 2.2M
2023-12-11 11.25 12.00 11.16 11.25 0.0M
2023-12-08 11.25 11.90 10.86 11.25 0.3M
2023-12-07 10.75 11.90 10.60 11.25 0.8M
2023-12-06 11.00 10.95 10.60 10.75 0.1M
2023-12-05 11.00 11.50 10.60 11.00 0.4M
2023-12-04 11.00 11.20 10.50 11.00 0.4M
2023-12-01 11.00 11.50 10.66 11.00 0.2M
2023-11-30 10.25 11.39 10.25 11.00 0.7M
2023-11-29 10.50 10.72 10.02 10.25 0.2M
2023-11-28 11.50 12.00 10.50 10.50 0.8M
2023-11-27 11.50 11.91 11.20 11.50 0.1M
2023-11-24 11.50 12.00 11.35 11.50 0.2M
2023-11-23 11.50 12.00 11.41 11.50 0.1M
2023-11-22 11.38 12.10 11.25 11.50 0.7M
2023-11-21 11.75 11.50 11.12 11.38 0.3M
2023-11-20 11.00 12.50 11.03 12.00 1.8M
2023-11-17 11.00 11.50 10.50 11.00 0.5M
2023-11-16 10.75 12.00 10.50 10.80 1.6M
2023-11-15 9.00 11.49 8.75 10.75 6.4M
2023-11-14 8.75 8.99 8.54 8.75 1.1M
2023-11-13 8.25 9.50 8.29 8.75 1.7M
2023-11-10 8.25 8.50 8.00 8.25 0.2M
2023-11-09 8.25 8.50 8.11 8.25 0.1M
2023-11-08 8.25 8.45 8.03 8.25 0.3M
2023-11-07 8.25 8.47 8.08 8.25 0.2M
2023-11-06 8.25 8.40 8.06 8.25 0.1M
2023-11-03 8.25 8.50 8.05 8.25 0.1M
2023-11-02 8.25 8.24 8.03 8.25 0.0M
2023-11-01 8.25 8.28 8.03 8.25 0.1M
2023-10-31 8.50 8.70 8.03 8.25 0.7M
2023-10-30 8.50 9.00 8.11 8.50 0.3M
2023-10-27 8.50 9.00 8.01 8.50 0.1M
2023-10-26 8.50 8.39 8.23 8.50 0.1M
2023-10-25 8.25 9.00 8.21 8.50 0.3M
2023-10-24 8.75 8.65 8.00 8.25 0.1M
2023-10-23 8.75 8.69 8.50 8.75 0.0M
2023-10-20 9.00 9.00 8.26 8.75 0.1M
2023-10-19 9.00 8.85 8.55 9.00 0.3M
2023-10-18 9.00 9.10 8.71 9.00 0.1M
2023-10-17 8.75 8.75 8.50 9.00 0.2M
2023-10-16 8.75 9.00 8.21 8.78 0.1M
2023-10-13 8.75 8.85 8.66 8.75 0.0M
2023-10-12 8.75 9.25 8.50 8.75 0.8M
2023-10-11 8.50 9.50 8.00 8.75 1.3M
2023-10-10 8.50 8.80 8.00 8.50 0.4M
2023-10-09 8.25 8.50 8.12 8.50 0.3M
2023-10-06 8.50 8.60 8.00 8.25 1.4M
2023-10-05 8.25 9.00 8.22 8.50 0.6M
2023-10-04 8.90 8.70 8.04 8.25 0.3M
2023-10-03 8.75 9.00 8.50 8.75 0.2M
2023-10-02 8.80 9.00 8.50 8.75 0.1M
2023-09-29 9.25 9.50 8.71 8.85 0.2M
2023-09-28 9.25 9.13 9.00 9.25 0.1M
2023-09-27 9.25 9.19 9.00 9.25 0.0M
2023-09-26 9.25 9.40 9.00 9.25 0.2M
2023-09-25 9.50 9.65 9.00 9.25 0.9M
2023-09-22 9.50 9.70 8.82 9.50 0.5M
2023-09-21 9.75 10.00 9.12 9.50 0.7M
2023-09-20 10.00 10.00 9.55 9.75 0.1M
2023-09-19 10.25 10.26 9.51 9.75 1.2M
2023-09-18 10.38 10.75 10.23 10.25 0.0M
2023-09-15 10.50 10.50 10.01 10.38 0.5M
2023-09-14 10.75 11.40 10.13 10.50 0.6M
2023-09-13 10.63 10.50 10.26 10.50 0.1M
2023-09-12 10.25 11.43 10.11 10.63 1.2M
2023-09-11 10.25 10.49 10.29 10.25 0.0M
2023-09-08 10.25 10.49 10.25 10.25 0.3M
2023-09-07 10.25 10.50 10.29 10.25 0.1M
2023-09-06 10.75 11.00 10.25 10.25 1.6M
2023-09-05 10.25 11.00 10.32 10.75 0.1M
2023-09-04 10.25 10.50 9.80 10.25 0.7M
2023-09-01 10.25 10.21 10.21 10.25 0.0M
2023-08-31 10.00 10.50 10.12 10.25 1.1M
2023-08-30 10.00 10.30 9.50 10.00 0.2M
2023-08-29 10.00 10.17 9.50 10.00 0.6M
2023-08-25 10.15 10.29 9.60 10.00 0.5M
2023-08-24 10.15 10.50 9.80 10.25 0.4M
2023-08-23 10.25 10.35 9.63 10.15 0.8M
2023-08-22 10.50 10.67 10.00 10.25 0.3M
2023-08-21 10.50 10.67 10.05 10.50 0.2M
2023-08-18 11.25 11.50 10.00 10.50 1.0M
2023-08-17 11.75 12.00 11.00 11.25 0.2M
2023-08-16 11.75 11.82 11.60 11.75 0.3M
2023-08-15 12.00 12.00 11.50 11.75 0.3M
2023-08-14 12.00 12.40 11.50 11.75 0.3M
2023-08-11 12.75 13.00 11.50 12.00 0.4M
2023-08-10 12.00 12.90 12.15 12.75 0.9M
2023-08-09 12.25 12.47 11.50 12.00 0.8M
2023-08-08 10.50 12.50 10.00 12.25 1.7M
2023-08-07 11.00 11.05 10.00 10.50 0.5M
2023-08-04 9.75 12.00 9.50 11.00 1.6M
2023-08-03 9.25 10.23 9.48 9.75 0.2M
2023-08-02 9.75 9.80 9.05 9.25 0.4M
2023-08-01 10.00 10.00 9.60 9.75 0.1M
2023-07-31 10.00 10.50 9.50 10.00 1.4M
2023-07-28 10.25 10.43 9.65 10.00 0.4M
2023-07-27 10.00 10.50 9.76 10.25 0.1M
2023-07-26 10.00 10.50 9.76 10.20 0.1M
2023-07-25 10.00 10.20 9.72 10.00 0.1M
2023-07-24 9.75 10.34 9.66 10.00 0.3M
2023-07-21 10.25 10.28 9.54 9.75 0.7M
2023-07-20 11.00 11.50 10.04 10.25 0.9M
2023-07-19 11.00 11.20 10.50 11.00 0.4M
2023-07-18 11.50 11.55 10.67 11.00 0.8M
2023-07-17 10.50 11.90 10.00 11.50 1.4M
2023-07-14 9.00 10.50 9.05 10.50 2.9M
2023-07-13 8.75 9.05 8.12 9.00 1.6M
2023-07-12 8.65 8.92 8.53 8.75 0.5M
2023-07-11 9.25 9.50 8.35 8.65 1.0M
2023-07-10 9.25 9.50 9.00 9.25 0.3M
2023-07-07 9.75 10.00 9.25 9.25 0.3M
2023-07-06 9.75 10.00 9.50 9.75 0.6M
2023-07-05 9.75 10.00 9.61 9.75 0.6M
2023-07-04 9.75 10.00 9.63 9.75 0.3M
2023-07-03 10.13 10.25 9.50 9.75 0.7M
2023-06-30 10.13 10.25 9.80 10.13 0.3M
2023-06-29 10.13 10.08 10.00 10.13 0.0M
2023-06-28 10.25 10.25 10.00 10.13 0.1M
2023-06-27 10.50 10.50 10.17 10.25 0.0M
2023-06-26 10.50 10.50 10.22 10.25 0.0M
2023-06-23 10.25 10.40 10.14 10.25 0.2M
2023-06-22 10.50 10.50 10.00 10.25 0.0M
2023-06-21 10.25 10.50 10.00 10.25 0.1M
2023-06-20 10.25 10.70 10.00 10.25 0.2M
2023-06-19 10.25 10.50 10.00 10.25 0.3M
2023-06-16 10.25 10.50 10.02 10.25 0.2M
2023-06-15 10.50 10.50 10.02 10.25 0.5M
2023-06-14 10.75 10.69 10.35 10.50 0.7M
2023-06-13 10.75 11.00 10.34 10.75 0.5M
2023-06-12 10.75 11.00 10.51 10.75 0.2M
2023-06-09 10.88 11.00 10.59 10.75 0.2M
2023-06-08 10.75 10.58 10.58 10.75 0.0M
2023-06-07 10.75 11.00 10.52 10.65 0.2M
2023-06-06 11.00 11.14 10.51 10.75 0.2M
2023-06-05 11.00 10.98 10.50 11.00 0.3M
2023-06-02 11.00 11.25 10.78 11.00 0.2M
2023-06-01 11.00 11.25 10.75 11.00 0.3M
2023-05-31 10.75 11.25 10.53 11.00 0.4M
2023-05-30 11.13 11.20 10.67 10.75 0.6M
2023-05-26 11.25 11.15 11.00 11.13 0.0M
2023-05-25 11.25 11.20 11.00 11.25 0.2M
2023-05-24 11.30 11.50 11.00 11.25 1.2M
2023-05-23 11.30 11.50 11.11 11.30 0.2M
2023-05-22 11.75 12.00 11.13 11.30 0.6M
2023-05-19 12.00 12.50 11.50 11.75 1.0M
2023-05-18 12.20 13.00 11.50 12.00 1.5M
2023-05-17 11.25 12.36 11.29 12.20 1.5M
2023-05-16 10.75 12.00 11.00 11.25 5.1M
2023-05-15 10.63 10.75 10.56 10.63 0.2M
2023-05-12 11.25 11.50 10.53 10.63 1.3M
2023-05-11 10.25 11.45 10.01 11.25 1.3M
2023-05-10 10.25 10.50 9.70 10.25 0.2M
2023-05-09 10.10 10.70 9.78 10.25 0.2M
2023-05-05 10.00 10.50 9.63 10.10 0.6M
2023-05-04 10.00 10.50 9.50 10.00 0.3M
2023-05-03 10.25 10.50 9.50 10.00 0.3M
2023-05-02 10.25 10.75 9.66 10.25 2.4M
2023-04-28 9.85 10.40 9.50 10.25 0.7M
2023-04-27 10.38 10.50 9.55 9.85 1.9M
2023-04-26 11.13 10.75 10.16 10.38 1.3M
2023-04-25 11.13 11.02 10.70 10.88 0.1M
2023-04-24 11.13 11.50 10.75 11.13 0.4M
2023-04-21 11.25 11.00 10.59 11.13 0.6M
2023-04-20 11.25 11.50 11.00 11.25 0.8M
2023-04-19 11.13 11.50 11.09 11.25 0.8M
2023-04-18 11.13 11.50 10.86 11.13 0.9M
2023-04-17 11.13 11.50 10.75 11.13 0.2M
2023-04-14 10.63 11.50 10.50 11.13 1.5M
2023-04-13 10.75 11.00 10.51 10.63 0.7M
2023-04-12 10.75 11.15 10.51 10.75 0.9M
2023-04-11 11.00 11.00 10.50 10.75 0.4M
2023-04-06 11.00 11.25 10.75 11.00 1.0M
2023-04-05 11.00 11.25 10.76 11.00 0.7M
2023-04-04 11.25 11.20 10.75 11.00 0.3M
2023-04-03 11.38 11.50 11.00 11.25 0.5M
2023-03-31 11.25 11.50 11.00 11.38 0.7M
2023-03-30 11.75 11.50 11.00 11.25 0.5M
2023-03-29 11.63 12.25 11.50 11.75 1.3M
2023-03-28 11.50 11.75 11.29 11.63 0.4M
2023-03-27 11.75 11.78 11.06 11.50 0.7M
2023-03-24 12.25 12.50 11.45 11.50 0.6M
2023-03-23 12.75 13.75 12.00 12.25 2.9M
2023-03-22 11.25 13.00 11.09 12.75 2.2M
2023-03-21 11.50 11.50 10.82 11.25 0.4M
2023-03-20 12.13 12.00 11.05 11.50 1.4M
2023-03-17 12.13 12.25 12.00 12.13 0.3M
2023-03-16 12.00 12.75 11.77 12.13 0.7M
2023-03-15 12.50 12.75 11.60 11.75 0.9M
2023-03-14 12.50 12.71 12.30 12.50 0.5M
2023-03-13 12.88 12.90 12.38 12.50 0.6M
2023-03-10 13.25 13.25 12.35 12.88 0.9M
2023-03-09 12.38 13.50 12.48 13.25 1.5M
2023-03-08 12.50 12.68 12.38 12.38 0.2M
2023-03-07 12.63 12.70 12.20 12.50 0.2M
2023-03-06 12.88 13.00 12.50 12.63 0.8M
2023-03-03 12.88 12.87 12.58 12.88 0.6M
2023-03-02 12.63 13.25 12.50 12.88 1.9M
2023-03-01 12.63 12.69 12.50 12.63 0.1M
2023-02-28 12.63 12.79 12.25 12.63 2.0M
2023-02-27 12.88 13.00 12.55 12.63 1.0M
2023-02-24 13.38 13.50 12.75 12.88 1.9M
2023-02-23 13.38 13.50 13.10 13.38 0.8M
2023-02-22 13.38 13.50 13.15 13.38 0.5M
2023-02-21 13.13 13.50 12.75 13.38 3.9M
2023-02-20 12.88 13.18 12.75 13.13 1.2M
2023-02-17 13.13 13.13 12.75 12.88 1.4M
2023-02-16 13.00 13.20 12.77 13.13 1.8M
2023-02-15 13.38 13.50 12.75 13.00 2.1M
2023-02-14 13.13 13.50 12.85 13.38 5.0M
2023-02-13 13.75 16.00 12.50 12.90 8.7M
2023-02-10 15.75 16.50 14.00 16.50 0.1M
2023-02-09 16.00 17.41 15.50 15.75 0.7M
2023-02-08 16.00 16.50 15.50 16.00 0.2M
2023-02-07 16.00 16.50 15.29 16.00 0.3M
2023-02-06 15.00 16.29 14.50 16.00 0.2M
2023-02-03 15.00 15.50 14.59 15.00 0.1M
2023-02-02 15.00 15.50 14.55 15.00 0.4M
2023-02-01 15.75 17.00 14.39 15.00 0.9M
2023-01-31 16.00 16.50 15.51 15.75 0.1M
2023-01-30 15.50 16.50 15.54 16.00 0.4M
2023-01-27 15.50 16.00 15.00 15.50 0.2M
2023-01-26 16.25 17.00 15.20 16.00 1.2M
2023-01-25 15.50 16.00 14.50 14.75 0.1M
2023-01-24 14.00 15.64 13.65 15.50 0.9M
2023-01-23 13.25 15.00 12.89 14.00 1.6M
2023-01-20 12.50 14.00 12.76 13.25 0.5M
2023-01-19 12.50 13.00 12.00 12.50 0.2M
2023-01-18 13.00 13.50 12.23 12.50 0.3M
2023-01-17 12.50 13.30 12.22 13.00 0.4M
2023-01-16 12.00 13.45 12.02 12.50 1.4M
2023-01-13 12.50 12.50 10.88 12.00 2.5M
2023-01-12 12.75 13.00 12.10 12.50 0.1M
2023-01-11 13.25 13.75 12.50 12.75 0.1M
2023-01-10 13.50 13.58 13.01 13.25 0.8M
2023-01-09 13.50 13.58 13.15 13.50 0.0M
2023-01-06 13.25 14.00 12.79 13.50 0.0M
2023-01-05 13.00 13.51 12.50 13.25 0.1M
2023-01-04 13.50 13.50 12.62 13.00 0.3M
2023-01-03 12.25 13.57 12.00 13.50 0.5M