Macau Property Opportunities Fund Ltd (MPO)

MPO
🏛️ イギリス →
17.95
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
2022-12-30 49.11 51.00 49.11 52.25 0.1M
2022-12-29 49.00 49.00 49.00 48.50 0.0M
2022-12-28 49.00 49.00 49.00 48.50 0.0M
2022-12-23 48.80 48.80 48.80 48.80 0.0M
2022-12-22 48.90 48.90 48.90 48.90 0.0M
2022-12-21 47.80 48.02 47.80 48.90 0.0M
2022-12-20 48.20 49.00 48.00 48.90 0.0M
2022-12-19 49.20 49.50 48.08 49.00 0.0M
2022-12-16 46.80 48.05 46.12 47.50 0.5M
2022-12-15 46.30 46.30 46.30 46.30 0.0M
2022-12-14 46.00 46.00 45.20 45.60 0.1M
2022-12-13 46.30 46.30 46.30 46.30 0.0M
2022-12-12 46.00 46.00 46.00 45.50 0.0M
2022-12-09 46.00 46.85 46.00 46.10 0.1M
2022-12-08 45.80 45.80 45.80 45.80 0.0M
2022-12-07 45.80 46.20 45.80 46.50 0.1M
2022-12-06 46.00 46.35 46.00 46.00 0.1M
2022-12-05 46.52 46.52 45.41 46.00 0.2M
2022-12-02 44.80 44.80 44.00 45.30 0.0M
2022-12-01 45.65 45.65 45.40 46.10 0.1M
2022-11-30 45.00 45.00 45.00 45.70 0.0M
2022-11-29 47.60 47.64 45.00 47.20 0.2M
2022-11-28 46.80 47.00 46.80 47.40 0.1M
2022-11-25 46.10 46.10 46.10 46.10 0.0M
2022-11-24 46.00 46.00 46.00 46.00 0.0M
2022-11-23 46.40 46.40 46.40 46.40 0.0M
2022-11-22 44.60 44.60 44.60 45.80 0.0M
2022-11-21 45.70 45.70 45.70 45.70 0.0M
2022-11-18 46.30 46.30 45.60 45.30 0.0M
2022-11-17 47.40 47.40 47.40 47.40 0.0M
2022-11-16 47.10 47.10 47.10 47.10 0.0M
2022-11-15 47.80 48.00 46.20 47.00 0.1M
2022-11-14 46.50 46.50 46.50 46.50 0.0M
2022-11-11 48.55 48.55 46.00 47.90 0.1M
2022-11-10 47.00 47.95 47.00 47.60 0.1M
2022-11-09 46.20 48.07 46.20 47.00 0.0M
2022-11-08 47.49 47.49 47.40 46.90 0.0M
2022-11-07 48.50 48.50 48.50 48.50 0.0M
2022-11-04 48.20 48.20 48.20 48.20 0.0M
2022-11-03 48.50 48.50 48.50 48.50 0.0M
2022-11-02 47.50 48.50 47.40 48.95 0.1M
2022-11-01 48.50 48.50 48.50 48.50 0.0M
2022-10-31 49.60 49.60 46.95 49.60 0.2M
2022-10-28 46.00 46.90 46.00 46.90 0.1M
2022-10-27 49.23 49.23 44.00 47.00 0.1M
2022-10-26 49.60 49.60 49.60 49.60 0.0M
2022-10-25 49.25 49.25 48.20 49.60 0.0M
2022-10-24 49.85 49.85 49.85 49.85 0.0M
2022-10-21 51.03 51.03 51.03 50.60 0.0M
2022-10-20 52.00 52.00 52.00 51.60 0.0M
2022-10-19 53.00 53.00 53.00 51.10 0.0M
2022-10-18 51.20 51.20 51.20 51.20 0.0M
2022-10-17 51.10 51.10 51.10 51.10 0.0M
2022-10-14 51.10 51.10 51.10 51.10 0.0M
2022-10-13 49.40 49.40 49.40 51.10 0.0M
2022-10-12 52.50 52.50 49.20 50.60 0.0M
2022-10-11 54.25 54.25 54.25 54.25 0.0M
2022-10-10 56.24 56.24 54.50 54.25 0.0M
2022-10-07 58.00 58.00 58.00 58.00 0.0M
2022-10-06 56.64 56.64 56.64 58.00 0.0M
2022-10-05 59.00 59.00 59.00 59.00 0.0M
2022-10-04 58.00 58.00 58.00 58.00 0.0M
2022-10-03 57.06 57.06 57.06 58.25 0.0M
2022-09-30 60.82 60.82 60.82 58.75 0.0M
2022-09-29 56.48 59.00 56.48 58.25 0.0M
2022-09-28 57.50 57.50 57.50 57.50 0.0M
2022-09-27 57.50 57.50 57.50 57.50 0.0M
2022-09-26 59.92 60.00 58.00 57.00 0.0M
2022-09-23 57.70 57.70 56.20 56.75 0.0M
2022-09-22 59.00 59.00 59.00 58.25 0.0M
2022-09-21 57.75 57.75 57.75 58.25 0.0M
2022-09-20 57.25 57.25 57.25 57.25 0.0M
2022-09-16 57.50 57.52 57.50 57.25 0.0M
2022-09-15 56.00 56.00 56.00 57.25 0.0M
2022-09-14 57.00 57.00 57.00 57.00 0.0M
2022-09-13 55.50 55.50 55.50 57.00 0.0M
2022-09-12 56.50 56.50 55.40 57.00 0.0M
2022-09-09 55.63 58.84 55.63 56.50 0.0M
2022-09-08 57.67 57.67 55.93 56.50 0.0M
2022-09-07 56.96 57.00 53.00 56.50 0.1M
2022-09-06 55.00 55.00 55.00 55.00 0.0M
2022-09-05 53.34 53.34 53.34 55.00 0.0M
2022-09-02 53.00 56.96 52.98 54.75 0.0M
2022-09-01 52.00 52.98 51.10 51.75 0.0M
2022-08-31 51.00 51.00 51.00 50.00 0.0M
2022-08-30 48.30 48.35 48.30 49.50 0.0M
2022-08-26 49.60 49.60 49.60 49.50 0.0M
2022-08-25 45.40 48.68 45.40 48.20 0.1M
2022-08-24 44.60 44.60 44.60 44.60 0.0M
2022-08-23 45.20 45.21 45.02 43.70 0.1M
2022-08-22 45.15 45.15 45.15 43.20 0.0M
2022-08-19 41.44 41.44 41.44 43.20 0.0M
2022-08-18 40.40 41.44 40.40 43.20 0.0M
2022-08-17 40.14 41.40 40.14 41.40 0.0M
2022-08-16 40.02 40.20 40.02 40.10 0.0M
2022-08-15 40.71 40.71 40.71 40.70 0.0M
2022-08-12 40.20 40.20 40.20 40.20 0.0M
2022-08-11 40.20 40.20 40.20 40.20 0.0M
2022-08-10 43.40 43.40 43.40 40.70 0.0M
2022-08-09 43.18 43.18 43.18 40.70 0.0M
2022-08-08 40.00 40.00 40.00 40.70 0.2M
2022-08-05 40.70 40.70 40.70 40.70 0.0M
2022-08-04 40.70 40.70 40.70 40.70 0.0M
2022-08-03 40.50 40.50 40.50 40.50 0.0M
2022-08-02 40.14 40.14 40.00 41.00 0.0M
2022-08-01 41.70 41.70 41.70 41.70 0.0M
2022-07-29 41.70 41.70 41.70 41.70 0.0M
2022-07-28 41.50 41.50 41.50 41.50 0.0M
2022-07-27 41.50 41.50 41.50 41.50 0.0M
2022-07-26 40.80 41.40 40.80 41.40 0.0M
2022-07-25 39.00 39.00 39.00 39.00 0.0M
2022-07-22 39.00 39.00 39.00 39.00 0.0M
2022-07-21 39.00 39.00 39.00 39.00 0.0M
2022-07-20 39.40 39.40 39.40 39.00 0.0M
2022-07-19 36.36 36.75 36.36 37.60 0.0M
2022-07-18 35.95 36.00 35.95 37.60 0.0M
2022-07-15 38.50 38.50 38.50 38.50 0.0M
2022-07-14 38.50 38.50 38.50 38.50 0.0M
2022-07-13 36.40 36.40 36.40 38.70 0.0M
2022-07-12 36.40 36.40 36.40 38.70 0.0M
2022-07-11 36.40 37.80 36.40 37.00 0.0M
2022-07-08 36.40 36.40 36.40 38.70 0.0M
2022-07-07 38.70 38.70 38.70 38.70 0.0M
2022-07-06 41.00 41.00 41.00 38.70 0.0M
2022-07-05 39.60 39.60 39.60 38.20 0.0M
2022-07-04 38.20 38.20 38.20 38.20 0.0M
2022-07-01 38.20 38.20 38.20 38.20 0.0M
2022-06-30 38.20 38.20 38.20 38.20 0.0M
2022-06-29 38.20 38.20 38.20 38.20 0.0M
2022-06-28 37.00 37.00 37.00 38.50 0.0M
2022-06-27 38.20 38.20 38.20 38.20 0.0M
2022-06-24 38.20 38.20 38.20 38.20 0.0M
2022-06-23 37.00 37.00 36.40 38.20 0.0M
2022-06-22 39.10 39.10 39.10 39.10 0.0M
2022-06-21 38.25 38.25 37.00 39.10 0.1M
2022-06-20 39.60 39.60 39.60 39.60 0.0M
2022-06-17 39.00 39.00 39.00 40.20 0.0M
2022-06-16 40.20 40.20 40.20 40.20 0.0M
2022-06-15 38.00 40.00 38.00 38.40 0.0M
2022-06-14 39.60 39.60 39.60 39.60 0.0M
2022-06-13 38.80 41.20 38.00 39.60 0.4M
2022-06-10 41.40 41.40 41.40 40.40 0.0M
2022-06-09 43.00 43.00 41.40 41.70 0.0M
2022-06-08 40.00 40.00 40.00 42.20 0.0M
2022-06-07 41.50 41.50 41.50 41.50 0.0M
2022-06-06 40.20 42.80 40.00 41.60 0.1M
2022-06-01 41.10 41.10 41.10 41.10 0.0M
2022-05-31 41.10 41.10 41.10 41.10 0.0M
2022-05-30 41.10 41.10 41.10 41.10 0.0M
2022-05-27 41.10 41.10 41.10 41.10 0.0M
2022-05-26 40.20 40.20 40.20 41.10 0.0M
2022-05-25 41.10 41.10 41.10 41.10 0.0M
2022-05-24 44.00 44.00 44.00 41.10 0.0M
2022-05-23 41.10 41.10 41.10 41.10 0.0M
2022-05-20 42.86 42.86 41.80 42.40 0.0M
2022-05-19 40.20 40.20 40.20 42.30 0.0M
2022-05-18 41.30 41.30 41.30 41.30 0.0M
2022-05-17 42.50 42.50 42.50 41.30 0.0M
2022-05-16 42.79 42.79 42.79 41.30 0.0M
2022-05-13 41.30 41.30 41.30 41.30 0.0M
2022-05-12 41.50 41.50 41.40 41.30 0.0M
2022-05-11 41.40 41.40 41.40 43.20 0.0M
2022-05-10 42.40 42.40 41.40 41.90 0.0M
2022-05-09 42.00 45.60 41.60 43.50 0.1M
2022-05-06 43.90 43.90 43.90 43.90 0.0M
2022-05-05 43.90 43.90 43.90 43.90 0.0M
2022-05-04 42.04 42.04 42.04 43.90 0.0M
2022-05-03 44.68 44.68 42.19 43.90 0.0M
2022-04-29 43.90 43.90 43.90 43.90 0.0M
2022-04-28 44.63 44.63 44.63 43.90 0.0M
2022-04-27 42.00 42.00 42.00 43.90 0.0M
2022-04-26 42.80 42.80 42.80 43.90 0.0M
2022-04-25 44.00 44.40 44.00 43.40 0.0M
2022-04-22 44.25 44.25 44.25 45.80 0.0M
2022-04-21 44.62 44.62 44.62 45.80 0.0M
2022-04-20 45.80 45.80 45.80 45.80 0.0M
2022-04-19 45.80 45.80 45.80 45.80 0.0M
2022-04-14 45.00 45.00 44.62 45.60 0.0M
2022-04-12 44.64 44.64 44.64 45.80 0.0M
2022-04-11 44.64 46.24 44.64 45.60 0.0M
2022-04-08 46.54 46.54 46.54 45.80 0.0M
2022-04-07 44.64 44.64 44.64 45.80 0.0M
2022-04-05 44.64 44.64 44.64 45.80 0.0M
2022-04-04 45.33 45.33 45.33 46.20 0.0M
2022-04-01 46.20 46.20 46.20 46.20 0.0M
2022-03-31 43.00 47.00 43.00 47.20 0.0M
2022-03-30 41.80 41.80 41.80 41.80 0.0M
2022-03-29 40.93 40.93 40.93 41.80 0.0M
2022-03-28 41.80 41.80 41.80 41.80 0.0M
2022-03-25 41.70 41.70 41.70 41.70 0.0M
2022-03-24 42.30 43.00 42.30 41.70 0.0M
2022-03-23 42.14 42.14 42.14 41.60 0.0M
2022-03-22 41.28 43.00 41.28 42.00 0.0M
2022-03-21 41.70 41.70 41.70 41.70 0.0M
2022-03-18 41.60 41.60 41.60 41.60 0.0M
2022-03-17 41.00 41.00 41.00 41.60 0.0M
2022-03-16 40.53 42.30 40.20 41.60 0.1M
2022-03-15 42.10 42.10 42.10 42.10 0.0M
2022-03-14 41.45 41.45 41.45 42.10 0.0M
2022-03-11 42.16 42.16 42.16 42.50 0.0M
2022-03-10 41.65 42.75 41.45 42.50 0.1M
2022-03-09 41.65 42.00 41.65 41.10 0.0M
2022-03-08 40.20 40.48 40.20 41.20 0.0M
2022-03-07 41.99 41.99 40.00 40.10 0.0M
2022-03-04 41.00 41.00 40.00 41.10 0.0M
2022-03-03 42.11 42.11 42.11 42.50 0.0M
2022-03-02 42.17 42.17 42.17 42.70 0.0M
2022-03-01 43.40 43.40 42.40 42.90 0.0M
2022-02-28 43.00 43.00 43.00 43.00 0.0M
2022-02-25 42.90 42.90 42.90 43.20 0.0M
2022-02-24 44.00 44.00 43.50 43.30 0.0M
2022-02-23 45.00 45.00 45.00 44.50 0.0M
2022-02-21 44.79 44.79 44.79 45.20 0.0M
2022-02-18 45.20 45.20 45.20 45.20 0.0M
2022-02-17 45.80 45.80 45.80 45.80 0.0M
2022-02-16 47.00 47.00 47.00 45.90 0.0M
2022-02-15 46.60 46.60 46.60 46.10 0.0M
2022-02-14 45.31 45.31 45.31 45.70 0.0M
2022-02-11 45.70 45.70 45.70 45.70 0.0M
2022-02-10 45.42 45.42 45.42 46.10 0.0M
2022-02-09 46.80 46.80 45.60 46.20 0.0M
2022-02-08 46.60 46.60 46.59 45.50 0.0M
2022-02-07 44.39 44.40 44.39 45.50 0.0M
2022-02-04 46.20 46.20 43.00 43.00 0.0M
2022-02-03 47.60 47.60 47.60 47.60 0.0M
2022-02-02 48.73 48.73 46.00 47.70 0.0M
2022-02-01 46.40 46.40 46.40 46.90 0.0M
2022-01-31 48.60 48.60 47.00 48.00 0.0M
2022-01-28 47.00 47.00 47.00 46.70 0.0M
2022-01-27 46.27 47.93 46.20 47.30 0.0M
2022-01-26 47.60 47.60 47.60 47.60 0.0M
2022-01-25 47.00 47.00 47.00 47.00 0.0M
2022-01-24 47.19 48.00 46.60 45.70 0.0M
2022-01-21 48.50 48.50 48.50 48.50 0.0M
2022-01-20 48.21 48.21 48.21 48.50 0.0M
2022-01-19 48.32 48.60 48.32 48.50 0.0M
2022-01-18 48.32 48.32 48.31 48.00 0.0M
2022-01-17 46.27 46.28 46.00 47.50 0.0M
2022-01-14 47.50 47.50 47.50 47.50 0.0M
2022-01-13 48.80 48.80 48.80 47.50 0.0M
2022-01-12 48.32 48.32 46.10 47.50 0.0M
2022-01-11 48.32 48.37 45.65 47.00 0.1M
2022-01-10 48.80 48.80 45.42 46.70 0.1M
2022-01-07 47.00 47.00 47.00 47.00 0.0M
2022-01-06 48.37 48.37 45.28 47.00 0.0M
2022-01-05 48.80 48.80 47.20 47.00 0.0M
2022-01-04 45.27 45.28 45.20 47.00 0.0M