Macau Property Opportunities Fund Ltd (MPO)

MPO
🏛️ イギリス →
17.90
最終更新: 2025-09-29
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
2024-12-31 25.00 25.00 25.00 25.00 0.0M
2024-12-30 25.50 25.50 25.50 25.50 0.0M
2024-12-27 25.50 25.50 25.50 25.50 0.0M
2024-12-24 25.50 25.50 25.50 25.50 0.0M
2024-12-23 25.00 25.00 25.00 25.00 0.0M
2024-12-20 25.00 25.00 25.00 25.00 0.0M
2024-12-19 25.50 25.50 25.50 25.00 0.0M
2024-12-18 25.00 25.50 24.00 25.00 0.1M
2024-12-17 26.00 26.00 26.00 26.50 0.0M
2024-12-16 26.00 26.00 26.00 27.00 0.0M
2024-12-13 27.00 27.00 27.00 27.00 0.0M
2024-12-12 27.00 27.00 27.00 27.00 0.0M
2024-12-11 27.00 27.00 27.00 27.00 0.0M
2024-12-10 27.20 27.20 27.20 28.00 0.0M
2024-12-09 27.20 28.50 27.20 27.20 0.0M
2024-12-06 27.20 27.20 27.20 28.60 0.0M
2024-12-05 29.00 29.00 29.00 29.00 0.0M
2024-12-04 29.00 29.00 29.00 29.00 0.0M
2024-12-03 29.00 29.00 29.00 29.00 0.0M
2024-12-02 28.60 28.60 28.60 28.60 0.0M
2024-11-29 28.20 28.20 27.60 28.90 0.0M
2024-11-28 29.10 29.10 29.10 29.10 0.0M
2024-11-27 28.60 28.60 28.60 28.60 0.0M
2024-11-26 29.10 29.10 29.10 29.10 0.0M
2024-11-25 28.40 28.40 28.40 29.10 0.0M
2024-11-22 29.55 29.55 29.55 29.10 0.0M
2024-11-21 28.20 28.20 28.20 29.10 0.0M
2024-11-20 28.40 28.40 28.40 29.10 0.0M
2024-11-19 29.10 29.10 29.10 29.10 0.0M
2024-11-18 28.20 28.20 28.20 29.10 0.0M
2024-11-15 28.20 28.20 28.20 29.10 0.0M
2024-11-14 29.10 29.10 29.10 29.10 0.0M
2024-11-13 29.10 29.10 29.10 29.10 0.0M
2024-11-12 28.40 30.00 28.40 29.10 0.0M
2024-11-11 31.10 31.10 31.10 30.10 0.0M
2024-11-08 29.80 29.80 29.80 29.90 0.0M
2024-11-07 28.91 28.91 28.90 29.80 0.0M
2024-11-06 28.20 28.20 28.20 29.60 0.0M
2024-11-05 30.00 30.00 28.60 28.80 0.0M
2024-11-04 30.30 30.30 30.30 30.30 0.0M
2024-11-01 30.00 31.60 30.00 30.80 0.0M
2024-10-31 32.00 32.00 32.00 31.00 0.0M
2024-10-30 30.40 30.40 30.40 30.40 0.0M
2024-10-29 29.00 30.50 29.00 30.50 0.0M
2024-10-28 31.00 31.00 29.20 30.10 0.1M
2024-10-25 30.60 30.60 30.60 30.60 0.0M
2024-10-24 30.50 30.50 30.50 30.50 0.0M
2024-10-23 30.99 30.99 30.99 30.50 0.0M
2024-10-22 30.20 30.20 30.20 30.20 0.0M
2024-10-21 30.00 30.00 30.00 29.10 0.1M
2024-10-18 30.20 30.20 30.20 31.10 0.0M
2024-10-17 31.00 31.60 31.00 31.00 0.0M
2024-10-16 31.00 31.50 31.00 32.00 0.1M
2024-10-15 32.00 32.00 31.00 31.50 0.0M
2024-10-14 32.50 32.50 32.50 32.50 0.0M
2024-10-11 33.00 33.00 33.00 32.50 0.0M
2024-10-10 32.00 32.00 32.00 32.50 0.0M
2024-10-09 32.88 32.88 32.44 32.30 0.0M
2024-10-08 32.00 32.44 32.00 32.50 0.1M
2024-10-07 33.50 33.50 33.50 33.50 0.0M
2024-10-04 33.50 33.50 33.50 33.50 0.0M
2024-10-03 32.62 32.62 32.62 32.70 0.5M
2024-10-02 34.45 35.00 34.45 33.50 0.0M
2024-10-01 32.70 32.70 32.70 32.70 0.0M
2024-09-30 33.50 33.50 33.50 33.50 0.0M
2024-09-27 33.50 33.50 33.50 33.50 0.0M
2024-09-26 32.00 34.06 32.00 33.50 0.0M
2024-09-25 32.00 32.00 32.00 33.50 0.0M
2024-09-24 32.70 32.70 32.70 32.70 0.0M
2024-09-23 32.00 34.40 32.00 33.20 0.0M
2024-09-20 32.70 32.70 32.70 32.70 0.0M
2024-09-19 32.80 32.80 32.80 32.80 0.0M
2024-09-18 33.50 33.50 33.50 33.50 0.0M
2024-09-17 32.20 32.20 32.20 33.20 0.0M
2024-09-16 33.50 33.50 33.50 33.50 0.0M
2024-09-13 32.40 32.40 32.20 32.40 0.1M
2024-09-12 32.70 32.70 32.70 32.70 0.0M
2024-09-11 32.40 32.40 32.40 32.70 0.0M
2024-09-10 32.40 32.40 32.40 33.40 0.0M
2024-09-09 33.57 33.57 32.40 32.70 0.0M
2024-09-06 33.40 33.40 33.40 33.40 0.0M
2024-09-05 32.40 32.40 32.40 32.70 0.0M
2024-09-04 32.40 32.40 32.40 32.90 0.0M
2024-09-03 32.90 32.90 32.90 32.90 0.0M
2024-09-02 33.48 33.48 32.40 33.40 0.0M
2024-08-30 32.40 32.40 32.40 33.40 0.0M
2024-08-29 32.90 32.90 32.90 32.90 0.0M
2024-08-28 32.51 35.80 32.51 33.40 0.0M
2024-08-27 34.20 34.20 34.20 34.20 0.0M
2024-08-23 33.00 34.68 32.40 34.20 0.0M
2024-08-22 33.00 33.00 33.00 34.50 0.0M
2024-08-21 34.50 34.50 34.50 34.50 0.0M
2024-08-20 33.00 33.00 33.00 34.50 0.0M
2024-08-19 33.40 33.40 33.40 34.50 0.0M
2024-08-16 33.52 33.52 33.40 34.70 0.0M
2024-08-15 33.40 33.40 33.40 33.70 0.0M
2024-08-14 33.80 33.80 33.40 33.70 0.0M
2024-08-13 33.80 33.80 33.80 34.90 0.0M
2024-08-12 35.00 35.00 33.80 34.90 0.0M
2024-08-09 36.08 36.08 33.80 34.40 0.0M
2024-08-08 34.40 34.40 34.40 35.20 0.0M
2024-08-07 37.00 37.00 37.00 35.90 0.0M
2024-08-06 34.20 34.40 33.80 35.30 0.0M
2024-08-05 35.40 35.40 35.40 35.40 0.0M
2024-08-02 35.60 35.60 35.60 35.60 0.0M
2024-08-01 34.20 34.20 34.20 35.60 0.0M
2024-07-31 35.60 35.60 35.60 35.60 0.0M
2024-07-30 35.60 35.60 35.60 35.60 0.0M
2024-07-29 34.20 34.20 34.20 35.60 0.0M
2024-07-26 35.60 35.60 35.60 35.60 0.0M
2024-07-25 35.10 35.10 35.10 35.10 0.0M
2024-07-24 35.60 35.60 35.60 35.60 0.0M
2024-07-23 34.60 34.60 34.60 35.20 0.0M
2024-07-22 34.60 34.60 34.60 35.90 0.0M
2024-07-19 34.60 36.20 34.60 35.20 0.0M
2024-07-18 35.90 35.90 35.90 35.90 0.0M
2024-07-17 35.90 35.90 35.90 35.90 0.0M
2024-07-16 35.90 35.90 35.90 35.90 0.0M
2024-07-15 35.80 35.80 35.80 35.80 0.0M
2024-07-12 34.60 36.54 34.60 35.50 0.0M
2024-07-11 35.50 35.50 35.50 35.50 0.0M
2024-07-10 36.00 36.00 36.00 35.80 0.2M
2024-07-09 36.30 36.30 36.00 35.60 0.0M
2024-07-08 34.80 35.60 35.60 35.60 0.0M
2024-07-05 36.30 36.30 34.80 35.60 0.0M
2024-07-04 37.52 37.52 34.80 35.40 0.1M
2024-07-03 35.40 35.40 35.40 36.40 0.0M
2024-07-02 37.54 37.54 37.54 36.40 0.0M
2024-07-01 36.00 36.00 36.00 36.10 0.0M
2024-06-28 38.00 38.00 35.80 35.60 0.0M
2024-06-27 37.00 36.80 36.80 36.80 0.0M
2024-06-26 36.32 37.00 36.32 36.60 0.0M
2024-06-25 38.22 36.80 36.80 36.80 0.0M
2024-06-24 38.22 37.80 37.80 37.80 0.0M
2024-06-23 38.22 37.80 37.80 37.80 0.0M
2024-06-21 38.22 37.80 37.80 37.80 0.0M
2024-06-20 38.22 38.22 38.22 37.90 0.0M
2024-06-19 36.60 36.60 36.60 37.90 0.0M
2024-06-18 37.40 37.40 36.90 36.80 0.1M
2024-06-17 37.00 37.00 37.00 37.90 0.0M
2024-06-14 38.80 38.80 38.80 38.30 0.0M
2024-06-13 37.40 37.40 37.40 37.50 0.0M
2024-06-12 37.50 37.50 37.50 37.30 0.0M
2024-06-11 37.00 37.20 37.20 37.20 0.0M
2024-06-10 37.00 38.00 37.00 37.10 0.0M
2024-06-07 37.00 38.80 37.00 37.20 0.0M
2024-06-06 37.50 37.20 37.20 37.20 0.0M
2024-06-05 37.50 37.50 37.50 37.50 0.0M
2024-06-04 38.80 39.00 37.50 37.70 0.0M
2024-06-03 39.53 38.30 38.30 38.30 0.0M
2024-05-31 39.53 39.53 39.53 38.80 0.0M
2024-05-30 38.00 38.00 38.00 40.30 0.0M
2024-05-29 38.46 40.00 40.00 40.00 0.0M
2024-05-28 38.46 38.46 38.46 40.00 0.0M
2024-05-24 41.40 41.40 41.40 40.00 0.0M
2024-05-23 38.64 38.64 38.64 40.00 0.0M
2024-05-22 39.00 40.30 40.30 40.30 0.0M
2024-05-21 39.00 39.80 39.80 39.80 0.0M
2024-05-20 41.50 41.50 39.00 40.50 0.0M
2024-05-17 38.80 38.80 38.40 40.00 0.0M
2024-05-16 39.36 40.20 40.20 40.20 0.0M
2024-05-15 39.36 39.36 39.36 40.40 0.0M
2024-05-14 39.00 40.40 40.40 40.40 0.0M
2024-05-13 39.00 40.40 40.40 40.40 0.0M
2024-05-10 39.00 39.00 39.00 40.40 0.0M
2024-05-09 41.93 41.93 41.93 40.40 0.0M
2024-05-08 39.36 39.36 39.36 40.40 0.0M
2024-05-07 40.00 40.70 40.70 40.70 0.0M
2024-05-03 40.00 40.80 40.80 40.80 0.0M
2024-05-02 40.00 40.80 40.80 40.80 0.0M
2024-05-01 40.00 41.90 41.90 41.90 0.0M
2024-04-30 40.00 40.00 40.00 42.00 0.0M
2024-04-29 43.36 44.80 40.00 42.00 0.0M
2024-04-26 40.46 42.00 40.46 42.00 0.1M
2024-04-25 42.80 42.00 42.00 42.00 0.0M
2024-04-24 42.00 44.71 42.00 43.70 0.0M
2024-04-23 44.00 45.50 42.60 43.60 0.0M
2024-04-22 38.20 43.00 38.20 42.50 0.1M
2024-04-19 36.92 39.00 36.92 38.70 0.1M
2024-04-18 35.39 37.03 35.39 36.00 0.0M
2024-04-17 35.00 38.00 35.00 35.90 0.1M
2024-04-16 32.80 34.80 32.55 33.90 0.2M
2024-04-15 31.26 31.26 31.26 31.50 0.0M
2024-04-12 32.70 32.70 32.70 32.10 0.0M
2024-04-11 31.26 31.26 31.26 32.20 0.0M
2024-04-10 32.60 32.60 32.60 32.20 0.0M
2024-04-09 29.83 32.60 29.83 32.20 0.0M
2024-04-08 32.60 32.60 32.60 31.60 0.0M
2024-04-05 30.43 30.43 30.43 31.40 0.0M
2024-04-04 30.86 30.86 30.63 31.80 0.0M
2024-04-03 31.04 31.04 31.04 32.10 0.0M
2024-04-02 32.00 32.10 32.10 32.10 0.0M
2024-03-28 33.00 33.00 32.00 31.80 0.1M
2024-03-27 31.40 31.40 31.31 31.80 0.0M
2024-03-26 31.60 32.00 31.58 31.70 0.0M
2024-03-25 32.80 32.30 32.30 32.30 0.0M
2024-03-22 32.80 32.40 32.40 32.40 0.0M
2024-03-21 32.80 32.80 32.40 33.10 0.0M
2024-03-20 32.40 32.60 32.40 32.50 0.0M
2024-03-19 33.20 33.20 33.20 33.40 0.0M
2024-03-18 34.80 34.80 33.40 33.80 0.0M
2024-03-15 34.00 34.00 34.00 33.80 0.0M
2024-03-14 34.60 34.90 34.90 34.90 0.0M
2024-03-13 34.60 34.60 33.80 34.70 0.0M
2024-03-12 35.80 35.80 35.48 35.00 0.0M
2024-03-11 35.00 37.50 35.00 36.50 0.0M
2024-03-08 35.63 35.63 35.63 36.50 0.0M
2024-03-07 37.50 36.50 36.50 36.50 0.0M
2024-03-06 37.50 37.50 37.50 36.50 0.0M
2024-03-05 36.82 36.82 36.82 36.00 0.0M
2024-03-04 35.40 36.18 35.40 36.50 0.0M
2024-03-01 35.36 35.36 35.36 35.70 0.0M
2024-02-29 36.18 36.18 36.18 37.00 0.0M
2024-02-28 37.00 37.00 37.00 37.00 0.0M
2024-02-27 37.00 37.00 36.80 36.10 0.0M
2024-02-26 35.20 35.98 35.20 35.80 0.0M
2024-02-23 38.00 36.60 36.60 36.60 0.0M
2024-02-22 38.00 38.00 38.00 36.60 0.0M
2024-02-21 35.78 35.78 35.78 36.80 0.0M
2024-02-20 35.58 38.80 35.58 37.00 0.0M
2024-02-19 35.58 35.58 35.58 37.00 0.0M
2024-02-16 35.58 35.58 35.58 37.00 0.0M
2024-02-15 35.58 36.00 35.58 36.70 0.0M
2024-02-14 38.80 38.80 38.80 37.00 0.0M
2024-02-13 35.57 37.00 37.00 37.00 0.0M
2024-02-12 35.57 35.57 35.57 36.50 0.0M
2024-02-09 35.00 35.36 35.00 35.20 0.0M
2024-02-08 36.00 36.00 36.00 35.50 0.0M
2024-02-07 36.80 36.80 36.80 35.90 0.0M
2024-02-06 38.40 38.40 38.40 36.80 0.0M
2024-02-05 35.00 36.00 36.00 36.00 0.0M
2024-02-02 35.00 37.80 35.00 36.30 0.0M
2024-02-01 35.41 37.00 37.00 37.00 0.0M
2024-01-31 35.41 35.41 35.41 36.80 0.0M
2024-01-30 36.00 36.30 35.80 35.70 0.1M
2024-01-29 36.24 37.50 37.50 37.50 0.0M
2024-01-26 36.24 36.24 36.24 37.00 0.1M
2024-01-25 38.00 39.00 38.00 37.50 0.1M
2024-01-24 37.60 38.00 37.60 37.50 0.1M
2024-01-23 38.80 37.20 37.20 37.20 0.0M
2024-01-22 38.80 37.50 37.50 37.50 0.0M
2024-01-19 38.80 38.80 38.00 37.50 0.2M
2024-01-18 38.80 37.50 37.50 37.50 0.0M
2024-01-17 38.80 39.00 37.00 37.70 0.0M
2024-01-16 38.80 38.80 38.60 38.20 0.1M
2024-01-15 38.80 39.00 38.40 38.20 0.0M
2024-01-12 38.00 38.68 38.00 38.50 0.0M
2024-01-11 39.00 39.00 39.00 38.50 0.0M
2024-01-10 39.00 39.00 39.00 39.00 0.0M
2024-01-09 40.00 40.00 39.70 39.50 0.0M
2024-01-08 39.50 39.50 39.50 39.50 0.0M
2024-01-05 39.50 39.50 39.50 39.50 0.0M
2024-01-04 39.50 39.50 39.50 39.50 0.0M
2024-01-03 41.10 41.10 41.10 41.10 0.0M
2024-01-02 39.40 40.25 39.40 41.10 0.0M