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
2023-12-29 39.60 42.00 39.60 40.60 0.0M
2023-12-28 39.40 39.40 39.40 39.80 0.0M
2023-12-27 40.20 43.00 39.60 39.70 0.1M
2023-12-22 39.70 39.70 39.70 39.70 0.0M
2023-12-21 40.25 40.25 39.60 40.20 0.0M
2023-12-20 40.25 40.25 39.60 40.30 0.0M
2023-12-19 40.25 40.25 40.00 39.70 0.0M
2023-12-18 40.00 40.25 40.00 40.00 0.0M
2023-12-15 41.00 41.00 40.60 40.40 0.0M
2023-12-14 42.80 42.80 41.00 41.50 0.0M
2023-12-13 43.00 43.00 43.00 42.60 0.0M
2023-12-12 43.00 43.00 43.00 43.50 0.0M
2023-12-11 45.25 45.25 43.00 43.00 0.0M
2023-12-08 45.00 45.00 45.00 45.00 0.0M
2023-12-07 44.70 44.70 44.70 44.70 0.0M
2023-12-06 44.70 44.70 44.70 44.70 0.0M
2023-12-05 44.70 44.70 44.70 44.70 0.0M
2023-12-04 44.75 44.75 44.75 44.70 0.0M
2023-12-01 44.60 44.60 44.60 44.60 0.0M
2023-11-30 44.60 44.60 44.60 44.60 0.0M
2023-11-29 44.50 44.50 44.50 44.50 0.0M
2023-11-28 43.80 44.75 43.80 44.60 0.0M
2023-11-27 44.75 44.75 44.75 44.60 0.0M
2023-11-24 44.50 44.50 44.50 44.50 0.0M
2023-11-23 44.20 44.20 44.20 44.20 0.0M
2023-11-22 44.20 44.20 44.20 44.20 0.0M
2023-11-21 44.20 44.20 44.20 44.20 0.0M
2023-11-20 46.20 46.20 43.80 44.60 0.0M
2023-11-17 44.60 44.60 44.60 44.60 0.0M
2023-11-16 43.54 44.00 43.54 44.40 0.0M
2023-11-15 45.00 45.00 45.00 44.70 0.0M
2023-11-14 44.20 44.20 44.20 44.20 0.0M
2023-11-13 44.20 44.20 44.20 44.20 0.0M
2023-11-10 44.20 44.20 44.20 44.20 0.0M
2023-11-09 45.00 45.00 45.00 44.20 0.0M
2023-11-08 44.50 44.50 44.50 44.50 0.0M
2023-11-07 44.20 44.20 44.20 44.20 0.0M
2023-11-06 44.00 44.00 44.00 44.30 0.0M
2023-11-03 44.00 44.00 44.00 44.90 0.0M
2023-11-02 43.00 46.60 43.00 45.30 0.0M
2023-11-01 44.80 44.80 44.80 44.80 0.0M
2023-10-31 44.80 44.80 44.80 44.80 0.0M
2023-10-30 44.80 44.80 44.80 44.80 0.0M
2023-10-27 44.00 44.00 44.00 44.70 0.0M
2023-10-26 46.00 46.00 45.00 44.90 0.0M
2023-10-25 46.20 46.20 46.00 45.90 0.0M
2023-10-24 47.10 47.10 47.10 47.10 0.0M
2023-10-23 47.10 47.10 47.10 47.10 0.0M
2023-10-20 46.36 46.36 46.36 47.10 0.0M
2023-10-19 47.10 47.10 47.10 47.10 0.0M
2023-10-18 47.10 47.10 47.10 47.10 0.0M
2023-10-17 46.20 46.20 46.20 47.10 0.0M
2023-10-16 46.20 46.20 46.20 47.10 0.0M
2023-10-13 47.00 47.00 47.00 47.00 0.0M
2023-10-12 47.10 47.10 47.10 47.10 0.0M
2023-10-11 46.00 46.95 46.00 47.00 0.0M
2023-10-10 47.10 47.10 47.10 47.10 0.0M
2023-10-09 46.00 47.00 46.00 46.90 0.0M
2023-10-06 47.42 47.42 46.00 46.90 0.0M
2023-10-05 46.00 46.00 46.00 47.00 0.0M
2023-10-04 47.00 47.00 47.00 47.00 0.0M
2023-10-03 48.00 48.00 47.00 47.00 0.0M
2023-10-02 48.00 48.00 48.00 48.80 0.0M
2023-09-29 48.40 48.40 48.40 48.40 0.0M
2023-09-28 48.02 48.02 48.00 49.00 0.0M
2023-09-27 49.20 49.20 49.20 49.55 0.0M
2023-09-26 50.35 50.35 50.35 50.35 0.0M
2023-09-25 49.50 49.50 49.50 49.50 0.0M
2023-09-22 49.60 49.60 49.60 50.10 0.0M
2023-09-21 49.50 49.50 49.50 49.50 0.0M
2023-09-20 49.50 49.50 49.50 49.50 0.0M
2023-09-19 49.23 49.23 49.20 49.60 0.0M
2023-09-18 49.50 49.50 49.50 49.50 0.0M
2023-09-15 49.74 49.74 49.74 49.50 0.0M
2023-09-14 49.80 49.80 49.80 49.50 0.0M
2023-09-13 50.04 50.04 49.80 50.15 0.0M
2023-09-12 50.79 50.79 50.79 50.50 0.0M
2023-09-11 50.04 50.79 50.04 50.50 0.0M
2023-09-08 50.50 50.50 50.50 50.50 0.0M
2023-09-07 50.54 50.54 50.00 50.00 0.0M
2023-09-06 50.50 50.50 50.50 50.75 0.0M
2023-09-05 50.50 50.50 50.50 51.25 0.0M
2023-09-04 51.25 51.25 51.25 51.25 0.0M
2023-09-01 51.00 51.69 50.00 51.25 0.0M
2023-08-31 52.00 52.50 51.50 51.75 0.0M
2023-08-30 52.00 52.00 52.00 51.50 0.0M
2023-08-29 52.00 53.00 52.00 52.25 0.0M
2023-08-25 53.00 53.00 53.00 52.50 0.0M
2023-08-24 53.50 53.50 53.50 53.50 0.0M
2023-08-23 53.04 53.04 53.00 53.50 0.0M
2023-08-22 53.90 54.00 53.90 54.25 0.0M
2023-08-21 54.00 54.50 52.64 54.50 0.0M
2023-08-18 55.25 55.25 55.25 55.25 0.0M
2023-08-17 54.75 54.75 54.75 54.75 0.0M
2023-08-16 56.00 56.00 54.56 55.25 0.0M
2023-08-15 54.56 54.56 54.56 54.75 0.0M
2023-08-14 54.56 54.56 54.56 55.25 0.0M
2023-08-11 55.00 55.00 54.50 55.00 0.0M
2023-08-10 57.00 57.00 57.00 55.75 0.0M
2023-08-09 55.30 55.30 55.00 56.25 0.0M
2023-08-08 56.75 56.75 56.75 56.75 0.0M
2023-08-07 55.33 55.33 55.33 56.75 0.0M
2023-08-04 54.64 58.00 54.50 56.50 0.0M
2023-08-03 56.50 56.50 56.50 56.50 0.0M
2023-08-02 56.50 56.50 56.50 56.50 0.0M
2023-08-01 55.34 55.34 55.34 56.50 0.0M
2023-07-31 54.50 54.50 54.50 56.50 0.0M
2023-07-28 56.50 56.50 56.50 56.50 0.0M
2023-07-27 54.88 54.88 54.88 55.25 0.0M
2023-07-26 56.00 56.00 56.00 56.00 0.0M
2023-07-25 54.88 54.88 54.88 56.00 0.0M
2023-07-24 56.00 56.00 56.00 56.00 0.0M
2023-07-21 56.00 56.00 56.00 56.00 0.0M
2023-07-20 54.84 54.84 54.84 56.00 0.0M
2023-07-19 56.00 56.00 56.00 56.00 0.0M
2023-07-18 55.50 55.50 55.50 55.50 0.0M
2023-07-17 56.50 56.50 56.50 56.50 0.0M
2023-07-14 55.60 55.60 55.60 56.00 0.0M
2023-07-13 56.50 56.50 56.50 56.50 0.0M
2023-07-12 55.60 55.60 55.60 56.50 0.0M
2023-07-11 55.00 55.00 55.00 56.50 0.0M
2023-07-10 55.60 57.50 55.00 56.50 0.0M
2023-07-07 57.00 57.00 57.00 57.00 0.0M
2023-07-06 57.00 57.00 57.00 57.00 0.0M
2023-07-05 58.60 58.60 58.60 57.00 0.0M
2023-07-04 57.00 57.00 57.00 57.00 0.0M
2023-07-03 57.50 57.50 57.50 57.50 0.0M
2023-06-30 58.00 59.00 56.00 58.50 0.0M
2023-06-29 59.00 59.00 58.05 58.50 0.0M
2023-06-28 60.00 60.00 60.00 59.50 0.0M
2023-06-27 60.75 60.75 60.75 60.75 0.0M
2023-06-26 60.00 60.16 60.00 60.50 0.0M
2023-06-23 61.50 61.50 61.50 60.75 0.0M
2023-06-22 62.00 62.00 61.25 61.25 0.0M
2023-06-21 62.00 62.00 62.00 62.00 0.0M
2023-06-20 62.00 62.00 62.00 62.00 0.0M
2023-06-19 62.00 62.00 62.00 62.00 0.0M
2023-06-16 62.00 62.00 62.00 62.00 0.0M
2023-06-15 62.50 62.50 62.50 62.00 0.0M
2023-06-14 62.00 62.00 62.00 62.00 0.0M
2023-06-13 62.00 62.00 62.00 62.00 0.0M
2023-06-12 61.85 61.85 61.85 61.50 0.0M
2023-06-09 61.00 61.90 61.00 62.00 0.0M
2023-06-08 61.25 61.25 61.25 61.50 0.0M
2023-06-07 61.50 61.50 61.50 61.50 0.0M
2023-06-06 61.00 61.00 61.00 61.50 0.0M
2023-06-05 62.00 62.00 62.00 62.00 0.0M
2023-06-02 60.50 60.50 60.50 60.75 0.0M
2023-06-01 60.25 60.25 60.25 60.25 0.0M
2023-05-31 59.50 60.00 59.50 60.25 0.0M
2023-05-30 59.75 59.75 59.75 59.75 0.0M
2023-05-26 60.00 60.00 60.00 60.00 0.0M
2023-05-25 60.00 60.00 60.00 60.00 0.0M
2023-05-24 59.68 59.68 59.68 60.00 0.0M
2023-05-23 60.75 60.75 60.75 60.75 0.0M
2023-05-22 59.68 60.50 59.68 60.50 0.1M
2023-05-19 59.50 59.50 59.50 59.50 0.0M
2023-05-18 59.50 59.50 59.50 59.50 0.0M
2023-05-17 60.00 60.00 60.00 60.00 0.0M
2023-05-16 60.50 60.50 59.66 60.00 0.0M
2023-05-15 59.75 59.75 59.75 59.75 0.0M
2023-05-12 59.99 59.99 59.99 59.75 0.0M
2023-05-11 61.00 61.00 59.50 59.50 0.0M
2023-05-10 59.00 59.00 59.00 59.50 0.0M
2023-05-09 59.15 60.00 59.15 59.75 0.0M
2023-05-05 61.00 61.00 61.00 60.50 0.0M
2023-05-04 61.00 61.00 61.00 60.50 0.0M
2023-05-03 60.50 60.50 60.50 60.75 0.0M
2023-05-02 61.00 61.00 60.74 61.25 0.0M
2023-04-28 60.50 61.00 60.50 61.50 0.0M
2023-04-27 61.50 61.50 61.50 61.50 0.0M
2023-04-26 62.00 62.00 62.00 61.25 0.0M
2023-04-25 60.50 62.00 60.50 61.25 0.0M
2023-04-24 61.25 61.25 61.25 61.25 0.0M
2023-04-21 60.75 60.75 60.75 60.75 0.0M
2023-04-20 60.75 60.75 60.75 60.75 0.0M
2023-04-19 59.00 60.00 59.00 60.75 0.1M
2023-04-18 61.50 61.50 60.50 60.75 0.0M
2023-04-17 60.00 60.00 60.00 61.50 0.0M
2023-04-14 63.00 63.00 63.00 61.50 0.0M
2023-04-13 61.50 61.50 61.50 61.50 0.0M
2023-04-12 61.88 63.00 61.75 61.75 0.0M
2023-04-11 61.88 61.88 61.88 61.25 0.0M
2023-04-06 61.25 61.25 61.25 61.25 0.0M
2023-04-05 61.15 61.15 60.00 60.75 0.0M
2023-04-04 60.25 60.25 60.25 60.25 0.0M
2023-04-03 61.00 61.00 60.20 60.00 0.0M
2023-03-31 59.50 60.50 59.50 60.25 0.0M
2023-03-30 59.00 59.00 59.00 59.00 0.0M
2023-03-29 58.50 58.50 58.50 58.50 0.0M
2023-03-28 58.50 58.50 58.50 58.50 0.0M
2023-03-27 58.88 58.88 58.88 58.75 0.0M
2023-03-24 58.50 58.50 58.50 58.50 0.0M
2023-03-23 57.25 57.25 57.25 57.25 0.0M
2023-03-22 57.16 57.16 57.16 57.25 0.0M
2023-03-21 57.00 57.00 57.00 57.00 0.0M
2023-03-20 58.88 58.88 57.40 58.00 0.0M
2023-03-17 57.50 57.50 57.50 57.50 0.0M
2023-03-16 57.25 57.25 57.25 57.25 0.0M
2023-03-15 57.25 57.25 57.25 57.25 0.0M
2023-03-14 58.00 58.00 58.00 58.00 0.0M
2023-03-13 57.00 57.50 57.00 58.75 0.1M
2023-03-10 57.50 57.50 56.24 57.75 0.1M
2023-03-09 57.50 57.70 56.60 56.75 0.0M
2023-03-08 57.50 57.58 57.50 57.00 0.0M
2023-03-07 57.75 57.75 57.75 57.75 0.0M
2023-03-06 58.50 58.50 58.50 58.50 0.0M
2023-03-03 59.50 59.50 59.50 59.00 0.0M
2023-03-02 58.70 58.70 58.70 58.50 0.0M
2023-03-01 58.50 58.50 58.50 58.50 0.1M
2023-02-28 57.00 59.00 57.00 59.00 0.0M
2023-02-27 56.50 56.50 56.50 56.50 0.1M
2023-02-24 56.75 56.75 56.75 56.75 0.0M
2023-02-23 56.50 56.50 56.50 56.25 0.1M
2023-02-22 56.44 56.44 56.00 56.25 0.1M
2023-02-21 55.50 56.50 55.50 56.50 0.3M
2023-02-20 53.50 53.50 53.50 54.50 0.0M
2023-02-17 54.50 54.50 54.50 54.50 0.0M
2023-02-16 54.10 54.10 54.10 54.75 0.1M
2023-02-15 54.00 54.00 54.00 54.75 0.1M
2023-02-14 54.00 54.00 53.90 53.75 0.1M
2023-02-13 53.75 53.75 53.00 53.50 0.0M
2023-02-10 53.00 53.00 53.00 53.00 0.3M
2023-02-09 53.75 53.75 53.75 53.25 0.0M
2023-02-08 53.25 53.25 53.25 53.25 0.0M
2023-02-07 53.00 53.00 53.00 53.00 0.0M
2023-02-06 52.84 52.84 52.84 52.50 0.0M
2023-02-03 52.84 52.84 52.84 52.50 0.0M
2023-02-02 52.50 52.50 52.50 52.75 0.0M
2023-02-01 52.00 52.00 52.00 52.50 0.0M
2023-01-31 50.84 51.00 50.84 52.00 0.1M
2023-01-30 50.50 50.50 50.50 50.50 0.0M
2023-01-27 51.50 51.50 51.50 51.50 0.0M
2023-01-26 51.00 51.00 50.92 51.50 0.0M
2023-01-25 51.00 51.38 50.50 50.75 0.1M
2023-01-24 51.92 51.92 51.92 51.50 0.0M
2023-01-23 51.84 51.84 51.84 51.50 0.0M
2023-01-20 52.00 52.00 52.00 51.50 0.0M
2023-01-19 52.25 52.25 52.25 52.25 0.0M
2023-01-18 51.97 51.97 51.97 51.75 0.0M
2023-01-17 50.50 52.00 50.50 51.50 0.0M
2023-01-16 51.25 51.25 51.25 51.25 0.0M
2023-01-13 50.67 50.67 50.67 51.25 0.0M
2023-01-12 52.00 52.00 52.00 51.25 0.0M
2023-01-11 53.00 53.00 52.00 52.00 0.1M
2023-01-10 52.00 53.00 52.00 52.25 0.0M
2023-01-09 52.62 52.62 52.61 52.25 0.0M
2023-01-06 52.50 52.50 52.50 52.50 0.0M
2023-01-05 53.50 53.90 53.50 53.75 0.0M
2023-01-04 51.00 51.00 51.00 52.50 0.0M
2023-01-03 50.88 51.00 50.50 50.30 0.0M