Made Tech Group PLC (MTECM)

MTECM
🏛️ イギリス →
35.00
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 22.50 23.00 22.15 22.50 0.3M
2022-12-29 22.50 22.64 22.60 22.50 0.1M
2022-12-28 22.50 22.64 22.64 22.50 0.1M
2022-12-23 22.50 22.64 22.00 22.50 0.2M
2022-12-22 22.75 22.84 22.00 22.50 0.1M
2022-12-21 22.75 23.00 22.50 22.75 0.0M
2022-12-20 23.00 23.00 22.50 22.75 0.2M
2022-12-19 23.25 23.40 23.00 23.00 0.4M
2022-12-16 23.75 23.51 22.03 23.25 0.0M
2022-12-15 23.75 24.00 23.50 23.50 0.0M
2022-12-14 24.00 23.99 23.00 23.75 0.2M
2022-12-13 24.50 25.00 23.11 24.00 0.3M
2022-12-12 25.00 25.10 24.05 24.50 3.1M
2022-12-09 25.00 25.10 24.66 25.00 0.1M
2022-12-08 26.50 26.50 24.60 25.00 0.2M
2022-12-07 26.75 27.00 25.60 26.50 0.1M
2022-12-06 27.00 27.00 26.50 26.75 0.2M
2022-12-05 27.00 26.90 26.50 27.00 0.1M
2022-12-02 27.00 27.50 26.52 27.00 0.6M
2022-12-01 27.25 27.40 26.66 27.00 0.1M
2022-11-30 28.00 28.40 27.00 27.25 0.1M
2022-11-29 28.00 28.00 27.50 28.00 0.3M
2022-11-28 28.00 28.50 27.63 28.00 0.0M
2022-11-25 28.00 28.50 27.50 28.00 0.3M
2022-11-24 28.50 28.58 27.70 28.00 0.6M
2022-11-23 29.75 30.05 28.06 28.50 0.5M
2022-11-22 28.50 31.00 28.51 29.75 0.9M
2022-11-21 27.00 29.25 25.51 28.50 1.2M
2022-11-18 24.50 27.48 23.80 27.00 1.2M
2022-11-17 25.25 25.00 24.00 24.50 0.3M
2022-11-16 27.00 27.30 25.01 25.25 0.4M
2022-11-15 28.50 30.08 26.53 27.00 3.8M
2022-11-14 22.75 26.88 23.00 25.50 2.6M
2022-11-11 21.25 23.25 21.10 22.75 6.7M
2022-11-10 21.00 21.50 20.76 21.30 0.3M
2022-11-09 21.00 21.22 20.73 21.00 0.0M
2022-11-08 21.00 21.50 20.70 21.00 0.0M
2022-11-07 21.00 21.25 20.50 21.00 0.4M
2022-11-04 20.75 21.35 20.75 21.00 0.2M
2022-11-03 21.25 21.50 20.55 20.75 0.3M
2022-11-02 21.25 21.50 21.00 21.25 0.0M
2022-11-01 21.50 22.00 21.00 21.25 0.1M
2022-10-31 21.50 22.00 21.40 21.50 0.0M
2022-10-28 21.75 22.00 21.00 21.50 0.1M
2022-10-27 21.75 22.00 21.50 21.75 0.1M
2022-10-26 21.75 22.00 21.50 21.75 0.0M
2022-10-25 22.00 21.50 21.50 21.75 0.0M
2022-10-24 22.00 22.00 21.50 22.00 0.1M
2022-10-21 22.75 22.50 21.00 22.00 0.1M
2022-10-20 22.75 23.00 22.50 22.75 0.0M
2022-10-19 22.75 22.65 22.00 22.75 0.1M
2022-10-18 23.25 23.13 22.50 22.75 0.2M
2022-10-17 23.75 23.50 22.60 23.25 0.2M
2022-10-14 23.75 24.00 23.50 23.75 0.0M
2022-10-13 24.50 25.00 23.50 23.90 0.2M
2022-10-12 24.50 24.48 24.05 24.50 0.0M
2022-10-11 24.50 25.00 24.07 24.50 0.3M
2022-10-10 24.50 25.00 24.13 24.50 0.2M
2022-10-07 24.50 25.00 24.00 24.50 0.2M
2022-10-06 24.50 25.00 24.11 24.50 0.0M
2022-10-05 24.50 25.00 24.00 24.50 0.1M
2022-10-04 24.75 24.73 24.00 24.50 0.1M
2022-10-03 24.75 25.00 24.50 24.75 0.2M
2022-09-30 25.25 26.00 24.25 24.75 0.3M
2022-09-29 25.75 26.00 25.11 25.25 0.1M
2022-09-28 26.25 26.19 25.11 25.75 0.2M
2022-09-27 26.25 26.10 25.98 26.25 0.1M
2022-09-26 26.25 26.50 26.00 26.25 0.3M
2022-09-23 26.50 26.06 25.31 26.25 0.1M
2022-09-22 26.50 27.00 26.00 26.50 0.1M
2022-09-21 26.50 27.00 26.00 26.50 0.0M
2022-09-20 26.50 27.00 26.00 26.50 0.3M
2022-09-16 26.50 27.00 26.25 26.50 0.2M
2022-09-15 26.25 27.00 26.00 26.80 0.4M
2022-09-14 26.75 27.00 26.00 26.50 0.3M
2022-09-13 27.75 28.00 26.16 27.00 0.5M
2022-09-12 34.50 34.40 25.00 27.60 17.0M
2022-09-09 30.75 31.00 30.00 30.50 1.4M
2022-09-08 30.00 31.40 30.00 30.75 1.0M
2022-09-07 29.75 30.40 29.66 30.00 0.3M
2022-09-06 29.75 30.50 29.33 29.75 0.0M
2022-09-05 31.00 32.00 29.63 29.75 0.4M
2022-09-02 30.50 32.00 30.21 31.25 0.8M
2022-09-01 34.00 33.90 29.30 30.00 3.9M
2022-08-31 34.50 34.60 33.00 34.00 0.1M
2022-08-30 36.00 36.00 34.00 34.50 0.2M
2022-08-26 34.00 38.00 35.00 36.50 0.6M
2022-08-25 35.00 35.00 33.75 34.00 0.1M
2022-08-24 35.00 36.00 34.00 35.00 0.6M
2022-08-23 35.50 36.40 33.52 35.00 0.4M
2022-08-22 37.75 37.80 35.00 35.50 1.5M
2022-08-19 35.00 40.00 33.00 36.50 8.0M
2022-08-18 32.50 33.00 32.01 32.50 0.0M
2022-08-17 32.50 32.50 32.00 32.50 0.0M
2022-08-16 32.50 33.00 32.07 32.50 0.0M
2022-08-15 31.50 33.00 30.00 32.80 0.2M
2022-08-12 32.00 33.00 22.00 31.50 4.1M
2022-08-11 33.00 33.00 31.00 32.00 0.0M
2022-08-10 34.00 33.50 32.00 33.00 0.0M
2022-08-09 34.00 35.00 33.60 34.00 0.0M
2022-08-08 34.00 35.00 33.00 34.00 0.0M
2022-08-05 34.50 34.00 33.00 34.00 0.0M
2022-08-04 34.50 34.50 34.36 34.50 0.0M
2022-08-03 34.50 35.00 34.00 35.00 0.0M
2022-08-02 34.50 34.40 34.36 34.50 0.0M
2022-08-01 35.00 34.44 34.44 34.50 0.0M
2022-07-29 34.50 34.45 34.00 34.50 0.0M
2022-07-28 34.00 34.42 34.42 34.50 0.0M
2022-07-27 34.00 34.00 34.00 34.50 0.0M
2022-07-26 34.00 34.50 34.00 34.50 0.0M
2022-07-25 34.50 35.00 34.00 35.00 0.0M
2022-07-22 34.50 34.50 34.00 34.50 0.1M
2022-07-21 34.50 34.60 34.00 34.50 0.0M
2022-07-20 34.50 34.50 34.50 34.50 0.0M
2022-07-19 34.50 35.00 34.00 34.50 0.0M
2022-07-18 34.50 34.48 34.48 34.50 0.1M
2022-07-15 34.50 35.00 34.00 34.50 0.0M
2022-07-14 34.50 35.00 34.02 34.50 0.0M
2022-07-13 34.50 34.70 34.00 34.50 0.0M
2022-07-12 34.50 35.00 34.90 34.50 0.0M
2022-07-11 34.50 35.00 34.07 34.50 0.0M
2022-07-08 34.50 34.90 34.00 34.50 0.0M
2022-07-07 34.50 34.90 34.00 34.50 0.1M
2022-07-06 36.00 35.98 34.25 34.50 0.1M
2022-07-05 36.50 36.37 36.00 36.00 0.0M
2022-07-04 37.00 36.88 36.14 36.50 0.0M
2022-07-01 37.50 39.50 36.50 37.00 2.3M
2022-06-30 34.50 37.00 34.60 37.00 0.4M
2022-06-29 34.50 36.75 33.60 35.50 0.1M
2022-06-28 34.50 36.00 33.32 36.00 0.2M
2022-06-27 32.00 37.00 32.20 35.00 0.2M
2022-06-24 32.00 34.10 30.00 34.10 0.1M
2022-06-23 32.50 31.89 30.90 31.00 0.1M
2022-06-22 33.00 34.00 31.50 32.50 0.0M
2022-06-21 33.00 32.92 32.56 33.00 0.0M
2022-06-20 33.00 32.56 31.00 33.00 0.0M
2022-06-17 33.50 32.56 32.56 33.00 0.0M
2022-06-16 33.50 34.49 32.00 33.50 0.0M
2022-06-15 35.00 34.71 34.00 33.50 0.0M
2022-06-14 35.50 36.25 34.66 35.00 0.0M
2022-06-13 37.50 37.00 34.53 35.50 0.0M
2022-06-10 38.50 38.00 37.00 37.50 0.0M
2022-06-09 40.00 40.00 38.00 39.00 0.2M
2022-06-08 39.00 40.75 38.00 39.50 0.2M
2022-06-07 36.50 42.27 38.00 39.00 0.3M
2022-06-06 36.50 37.00 37.00 36.50 0.0M
2022-06-01 35.50 37.00 36.00 36.50 0.0M
2022-05-31 35.50 36.00 35.25 35.50 0.0M
2022-05-30 34.50 36.00 34.40 35.50 0.0M
2022-05-27 32.50 34.88 33.00 34.50 0.1M
2022-05-26 32.50 33.00 32.00 32.50 0.0M
2022-05-25 33.50 34.00 32.25 32.50 0.1M
2022-05-24 34.50 35.00 33.00 34.00 0.0M
2022-05-23 35.50 35.00 34.00 34.50 0.1M
2022-05-20 35.50 36.00 35.00 35.50 0.0M
2022-05-19 37.00 36.00 35.00 35.50 0.0M
2022-05-18 37.00 36.10 36.10 37.00 0.0M
2022-05-17 37.00 36.90 36.10 37.00 0.0M
2022-05-16 37.00 37.00 36.04 37.00 0.0M
2022-05-13 37.00 37.25 37.25 37.00 0.0M
2022-05-12 37.00 37.40 36.00 37.00 0.0M
2022-05-11 37.00 36.50 36.00 37.00 0.0M
2022-05-10 37.50 38.00 35.00 37.00 0.1M
2022-05-09 37.50 37.40 37.10 37.50 0.0M
2022-05-06 37.50 37.50 37.05 37.50 0.1M
2022-05-05 37.50 37.10 37.02 37.50 0.0M
2022-05-04 37.50 37.50 37.02 37.50 0.0M
2022-05-03 37.50 38.00 37.02 37.50 0.1M
2022-04-29 37.50 37.38 37.02 37.50 0.0M
2022-04-28 37.50 37.88 37.00 37.50 0.0M
2022-04-27 37.50 38.00 37.10 37.50 0.0M
2022-04-26 37.50 37.70 37.02 37.50 0.0M
2022-04-25 39.50 40.50 37.00 37.50 0.1M
2022-04-22 39.00 41.00 38.40 39.50 0.1M
2022-04-21 39.50 40.30 38.00 39.00 0.0M
2022-04-20 39.50 38.90 38.25 39.50 0.0M
2022-04-19 42.00 42.00 38.00 39.50 0.0M
2022-04-14 42.00 41.70 41.05 42.00 0.0M
2022-04-13 42.00 41.98 40.10 42.00 0.0M
2022-04-12 42.00 41.99 41.04 42.00 0.0M
2022-04-11 41.00 42.50 40.10 42.00 0.3M
2022-04-08 41.00 41.40 40.15 41.00 0.0M
2022-04-07 41.00 41.48 40.00 41.00 0.1M
2022-04-06 36.00 41.60 35.50 41.00 0.2M
2022-04-05 35.50 37.00 33.00 36.00 1.2M
2022-04-04 37.50 38.00 35.00 36.00 0.2M
2022-04-01 39.50 39.80 37.00 37.50 0.1M
2022-03-31 40.00 39.99 39.00 40.00 0.0M
2022-03-30 40.00 41.00 39.00 40.00 0.2M
2022-03-29 40.50 40.00 38.25 39.50 0.5M
2022-03-28 40.00 41.00 39.00 40.50 0.4M
2022-03-25 40.00 41.00 39.00 40.00 0.1M
2022-03-24 39.50 40.50 39.41 40.00 0.3M
2022-03-23 41.00 42.00 39.20 40.00 0.2M
2022-03-22 41.50 42.00 41.00 41.50 0.1M
2022-03-21 41.50 43.00 41.60 41.50 0.0M
2022-03-18 41.50 42.00 41.00 41.50 0.2M
2022-03-17 43.50 44.00 41.00 41.50 0.6M
2022-03-16 43.50 44.00 43.00 44.00 0.5M
2022-03-15 47.00 48.00 43.50 43.50 0.1M
2022-03-14 47.50 49.00 46.00 47.50 1.1M
2022-03-11 46.00 48.04 45.25 47.50 0.2M
2022-03-10 47.00 47.40 45.00 46.00 0.1M
2022-03-09 48.00 48.90 45.55 47.00 0.4M
2022-03-08 48.50 49.00 48.35 48.50 0.6M
2022-03-07 50.50 50.00 48.00 48.50 0.1M
2022-03-04 50.50 52.00 49.00 50.50 0.7M
2022-03-03 51.50 52.20 49.60 51.00 1.4M
2022-03-02 47.00 52.00 47.20 52.00 1.0M
2022-03-01 50.50 56.33 37.20 47.00 1.2M
2022-02-28 86.00 83.55 50.50 50.50 1.8M
2022-02-25 92.50 94.00 92.00 93.50 0.1M
2022-02-24 92.50 93.00 91.00 92.50 0.1M
2022-02-23 94.00 96.00 91.06 92.50 0.1M
2022-02-22 97.00 96.00 91.50 93.50 0.3M
2022-02-21 98.50 98.65 95.25 97.00 0.1M
2022-02-18 100.00 102.00 96.00 98.50 0.1M
2022-02-17 100.00 100.68 98.00 100.50 0.0M
2022-02-16 98.50 99.00 96.00 100.00 0.5M
2022-02-15 102.00 102.20 95.00 98.50 0.5M
2022-02-14 104.50 105.00 98.10 102.00 0.0M
2022-02-11 104.50 104.75 104.00 104.50 0.0M
2022-02-10 100.50 104.80 101.00 104.50 0.0M
2022-02-09 99.50 102.00 99.05 100.50 0.1M
2022-02-08 96.00 99.00 96.62 99.00 0.1M
2022-02-07 94.00 96.90 93.00 96.00 0.1M
2022-02-04 107.00 112.00 90.00 94.00 2.4M
2022-02-03 108.00 107.80 106.10 107.00 0.0M
2022-02-02 109.00 110.00 107.16 108.00 0.0M
2022-02-01 111.50 112.94 108.00 109.00 0.3M
2022-01-31 111.50 112.94 109.11 111.50 0.0M
2022-01-28 111.50 113.00 108.70 111.50 0.1M
2022-01-27 111.50 115.00 108.36 111.50 0.1M
2022-01-26 109.00 113.60 108.25 111.50 0.1M
2022-01-25 116.00 118.00 107.00 109.00 0.1M
2022-01-24 121.00 124.50 112.00 116.00 0.1M
2022-01-21 121.00 122.00 120.00 121.00 0.2M
2022-01-20 121.50 123.00 120.00 121.50 0.1M
2022-01-19 122.00 124.00 120.00 120.00 0.1M
2022-01-18 123.00 124.00 121.00 122.00 0.4M
2022-01-17 119.50 124.00 119.98 122.00 1.6M
2022-01-14 119.00 118.77 118.13 119.00 0.1M
2022-01-13 119.00 118.89 118.78 119.00 0.0M
2022-01-12 119.00 119.50 118.13 119.00 0.2M
2022-01-11 119.00 119.33 118.51 119.00 0.1M
2022-01-10 118.50 120.00 118.23 119.00 0.3M
2022-01-07 118.50 120.00 117.55 118.50 0.2M
2022-01-06 118.50 119.25 117.15 118.50 0.5M
2022-01-05 118.00 121.00 116.75 118.50 0.4M
2022-01-04 114.50 120.00 114.00 118.00 0.6M