Manchester and London Investment Trust plc (MNL)

MNL
🏛️ イギリス →
862.00
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
2021-12-31 571.95 588.27 571.68 578.43 0.0M
2021-12-30 578.43 580.89 568.59 568.59 0.0M
2021-12-29 574.91 584.33 568.59 576.46 0.0M
2021-12-24 582.36 582.36 574.49 576.46 0.0M
2021-12-23 576.68 584.33 576.68 584.33 0.0M
2021-12-22 576.40 587.09 576.40 582.36 0.0M
2021-12-21 582.07 586.30 576.95 582.36 0.0M
2021-12-20 580.40 584.33 567.15 584.33 0.0M
2021-12-17 586.30 586.30 570.56 586.30 0.0M
2021-12-16 594.96 594.96 578.43 579.41 0.0M
2021-12-15 579.99 582.46 578.43 578.43 0.0M
2021-12-14 602.32 602.32 575.48 579.41 0.0M
2021-12-13 595.15 595.36 590.04 591.22 0.0M
2021-12-10 596.41 600.07 590.23 592.20 0.0M
2021-12-09 604.84 604.84 594.17 594.17 0.0M
2021-12-08 590.39 602.04 590.39 594.17 0.0M
2021-12-07 574.41 596.14 574.41 590.23 0.1M
2021-12-06 579.46 586.30 566.62 586.30 0.1M
2021-12-03 584.33 584.33 567.22 569.58 0.0M
2021-12-02 588.36 588.36 568.22 573.51 0.0M
2021-12-01 586.53 598.10 586.53 590.23 0.0M
2021-11-30 576.58 594.86 576.58 587.28 0.0M
2021-11-29 580.40 600.07 570.66 600.07 0.0M
2021-11-26 591.45 598.10 570.56 586.30 0.1M
2021-11-25 589.82 595.15 589.82 593.18 0.0M
2021-11-24 590.23 597.70 585.59 597.12 0.0M
2021-11-23 609.42 609.97 582.36 582.36 0.0M
2021-11-22 612.07 617.78 611.88 610.89 0.0M
2021-11-19 611.88 616.30 606.96 613.84 0.0M
2021-11-18 611.78 612.20 609.49 611.88 0.0M
2021-11-17 603.01 610.03 600.07 609.91 0.1M
2021-11-16 583.64 605.36 583.64 604.99 0.2M
2021-11-15 595.61 604.01 592.20 599.09 0.0M
2021-11-12 582.36 594.64 582.36 596.14 0.0M
2021-11-11 576.46 596.06 576.46 594.17 0.1M
2021-11-10 577.59 584.11 576.36 580.40 0.2M
2021-11-09 579.41 588.27 579.41 582.36 0.1M
2021-11-08 580.30 587.28 572.53 585.31 0.0M
2021-11-05 585.66 592.20 580.50 586.30 0.0M
2021-11-04 567.61 592.20 567.61 582.36 0.0M
2021-11-03 575.72 575.72 566.82 572.53 0.0M
2021-11-02 568.39 570.56 566.62 568.59 0.1M
2021-11-01 567.25 568.59 566.62 567.61 0.0M
2021-10-29 564.66 566.62 556.79 566.62 0.0M
2021-10-28 561.97 568.59 561.97 566.62 0.0M
2021-10-27 554.82 568.59 554.82 567.61 0.0M
2021-10-26 561.71 566.62 561.12 566.62 0.0M
2021-10-25 558.75 565.15 557.77 562.69 0.0M
2021-10-22 560.09 565.44 559.74 563.67 0.0M
2021-10-21 565.57 569.07 561.71 566.62 0.0M
2021-10-20 563.48 570.56 560.31 567.61 0.1M
2021-10-19 554.82 560.72 552.85 556.79 0.0M
2021-10-18 547.90 555.57 546.95 548.92 0.0M
2021-10-15 550.88 552.85 540.02 544.98 0.0M
2021-10-14 552.85 552.85 533.18 539.08 0.1M
2021-10-13 546.42 546.42 535.14 539.08 0.0M
2021-10-12 542.50 542.62 535.14 537.11 0.0M
2021-10-11 543.01 546.95 531.21 539.08 0.0M
2021-10-08 535.58 556.79 529.03 556.79 0.1M
2021-10-07 543.01 550.88 529.24 536.13 0.0M
2021-10-06 538.89 550.88 523.34 523.34 0.1M
2021-10-05 537.23 558.75 537.11 547.93 0.0M
2021-10-04 552.13 556.79 535.14 535.14 0.0M
2021-10-01 543.01 560.72 541.05 553.84 0.0M
2021-09-30 543.88 580.40 543.01 580.40 0.0M
2021-09-29 541.05 560.72 541.05 560.72 0.0M
2021-09-28 558.75 570.56 550.88 548.92 0.0M
2021-09-27 570.56 571.78 558.32 560.72 0.1M
2021-09-24 570.56 578.43 550.88 563.67 0.0M
2021-09-23 554.82 578.43 554.82 568.59 0.0M
2021-09-22 551.16 578.43 551.16 560.72 0.0M
2021-09-21 550.90 578.43 550.90 560.72 0.0M
2021-09-20 567.37 588.27 550.98 558.75 0.0M
2021-09-17 568.79 579.76 566.62 566.62 0.0M
2021-09-16 566.62 594.17 566.62 578.43 0.0M
2021-09-15 571.54 587.28 571.54 578.43 0.0M
2021-09-14 568.20 580.40 565.64 580.40 0.0M
2021-09-13 578.43 590.23 565.64 574.49 0.1M
2021-09-10 573.23 578.43 566.62 574.49 0.0M
2021-09-09 572.90 588.27 560.72 577.44 0.0M
2021-09-08 579.41 588.27 567.01 576.46 0.1M
2021-09-07 563.67 588.27 563.67 570.56 0.1M
2021-09-06 580.40 586.90 560.72 560.72 0.0M
2021-09-03 578.67 588.27 568.59 568.59 0.0M
2021-09-02 572.45 588.27 566.66 583.35 0.1M
2021-09-01 563.28 578.43 562.25 575.48 0.1M
2021-08-31 569.58 578.43 556.06 566.62 0.1M
2021-08-27 559.79 580.40 559.79 567.61 0.0M
2021-08-26 569.26 578.43 557.02 560.72 0.0M
2021-08-25 563.18 578.43 560.92 564.66 0.0M
2021-08-24 572.53 578.43 562.69 568.59 0.0M
2021-08-23 548.42 570.56 546.03 555.80 0.0M
2021-08-20 564.66 566.62 540.14 552.85 0.0M
2021-08-19 549.95 564.66 541.05 541.05 0.0M
2021-08-18 551.59 558.26 548.56 550.88 0.0M
2021-08-17 557.57 564.66 551.40 552.85 0.0M
2021-08-16 557.82 567.61 544.98 551.87 0.1M
2021-08-13 568.10 572.53 555.80 560.72 0.0M
2021-08-12 568.49 572.53 559.74 572.53 0.0M
2021-08-11 550.82 578.43 549.41 560.72 0.2M
2021-08-10 555.12 568.59 546.95 555.80 0.0M
2021-08-09 561.24 566.62 546.95 560.72 0.0M
2021-08-06 554.09 566.62 552.85 558.75 0.0M
2021-08-05 550.94 568.59 548.92 558.75 0.1M
2021-08-04 553.84 568.59 550.20 557.77 0.0M
2021-08-03 558.36 568.59 550.74 555.80 0.0M
2021-08-02 568.59 568.59 546.95 562.69 0.0M
2021-07-30 555.11 570.56 542.23 564.66 0.0M
2021-07-29 572.53 598.10 560.72 576.46 0.0M
2021-07-28 590.23 598.10 573.51 581.38 0.1M
2021-07-27 591.26 600.07 577.99 586.30 0.0M
2021-07-26 580.52 598.10 580.32 593.18 0.0M
2021-07-23 586.34 598.10 586.34 595.15 0.0M
2021-07-22 595.27 600.07 581.48 590.23 0.0M
2021-07-21 576.91 598.10 576.85 587.28 0.1M
2021-07-20 585.71 592.20 575.60 584.33 0.0M
2021-07-19 593.18 598.10 571.23 578.43 0.0M
2021-07-16 596.14 613.84 587.33 593.18 0.0M
2021-07-15 593.13 613.84 587.76 594.17 0.0M
2021-07-14 593.13 613.84 590.48 595.15 0.0M
2021-07-13 590.23 604.01 590.23 603.02 0.0M
2021-07-12 601.05 613.84 585.33 595.15 0.1M
2021-07-09 613.84 613.84 592.69 604.99 0.0M
2021-07-08 608.33 611.17 590.23 604.99 0.0M
2021-07-07 608.33 627.61 607.94 607.94 0.0M
2021-07-06 604.60 627.61 600.07 615.81 0.0M
2021-07-05 602.04 627.61 600.07 614.83 0.0M
2021-07-02 607.20 616.15 602.33 607.94 0.0M
2021-07-01 598.91 619.74 595.07 612.86 0.1M
2021-06-30 595.54 599.91 592.20 596.14 0.0M
2021-06-29 576.17 596.53 576.17 590.23 0.0M
2021-06-28 567.96 590.23 567.96 590.23 0.0M
2021-06-25 570.71 590.23 570.56 590.23 0.0M
2021-06-24 569.47 580.40 568.59 572.53 0.1M
2021-06-23 573.06 578.43 568.37 573.51 0.1M
2021-06-22 573.51 580.40 564.66 574.49 0.0M
2021-06-21 581.28 581.28 565.15 580.40 0.0M
2021-06-18 568.13 580.40 564.66 580.40 0.0M
2021-06-17 564.39 580.40 563.72 578.43 0.0M
2021-06-16 563.59 570.90 554.82 569.58 0.0M
2021-06-15 574.09 577.84 560.72 566.62 0.0M
2021-06-14 570.54 578.43 564.66 566.62 0.1M
2021-06-11 567.56 570.56 559.54 566.62 0.0M
2021-06-10 572.53 572.53 560.62 570.56 0.0M
2021-06-09 572.53 572.53 555.80 569.58 0.0M
2021-06-08 552.85 578.43 552.85 564.66 0.0M
2021-06-07 559.25 574.49 559.25 570.56 0.0M
2021-06-04 565.15 578.43 561.43 563.67 0.0M
2021-06-03 570.24 578.43 560.72 563.67 0.0M
2021-06-02 555.80 570.56 555.80 566.62 0.0M
2021-06-01 556.75 578.43 550.88 564.66 0.0M
2021-05-28 569.49 578.43 543.01 578.43 0.0M
2021-05-27 551.71 574.70 551.71 554.82 0.0M
2021-05-26 568.59 568.59 551.75 564.66 0.0M
2021-05-25 558.30 568.59 558.30 564.66 0.0M
2021-05-24 562.71 568.59 552.62 559.74 0.0M
2021-05-21 562.32 567.69 557.42 564.66 0.0M
2021-05-20 554.03 567.22 554.03 566.62 0.0M
2021-05-19 564.42 570.56 556.39 570.56 0.0M
2021-05-18 566.23 566.23 531.21 563.67 0.0M
2021-05-17 567.76 568.39 560.72 566.62 0.0M
2021-05-14 560.72 564.66 560.72 562.69 0.0M
2021-05-13 559.74 566.62 552.85 560.72 0.1M
2021-05-12 569.08 571.74 557.77 562.69 0.0M
2021-05-11 566.21 566.72 558.47 564.66 0.0M
2021-05-10 571.82 588.70 569.22 570.56 0.1M
2021-05-07 569.07 590.23 562.63 577.44 0.1M
2021-05-06 587.28 587.28 555.80 568.59 0.2M
2021-05-05 578.98 588.66 578.28 585.31 0.0M
2021-05-04 600.07 600.07 572.38 600.07 0.1M
2021-04-30 587.56 598.10 581.77 596.14 0.0M
2021-04-29 597.27 597.27 584.33 596.14 0.1M
2021-04-28 584.33 594.17 580.40 594.17 0.0M
2021-04-27 588.27 598.10 580.40 583.35 0.0M
2021-04-26 560.72 594.23 560.72 584.33 0.1M
2021-04-23 573.02 576.46 570.56 569.58 0.0M
2021-04-22 568.98 578.82 568.98 574.49 0.0M
2021-04-21 568.98 588.27 568.98 569.58 0.0M
2021-04-20 590.23 590.23 566.62 572.53 0.0M
2021-04-19 583.79 588.27 577.46 577.44 0.1M
2021-04-16 577.05 590.23 573.51 590.23 0.1M
2021-04-15 570.56 585.31 570.56 580.40 0.1M
2021-04-14 575.38 592.20 575.38 588.27 0.1M
2021-04-13 581.28 586.54 570.56 580.40 0.1M
2021-04-12 590.23 590.23 567.61 581.38 0.1M
2021-04-09 569.59 590.23 564.66 590.23 0.1M
2021-04-08 577.64 581.62 569.15 570.56 0.1M
2021-04-07 563.28 571.74 560.33 566.62 0.1M
2021-04-06 570.56 572.53 547.56 558.75 0.2M
2021-04-01 548.16 564.66 542.77 551.87 0.1M
2021-03-31 537.29 560.72 533.18 560.72 0.1M
2021-03-30 529.60 550.47 529.24 541.05 0.1M
2021-03-29 534.16 554.82 532.19 540.06 0.1M
2021-03-26 543.01 551.87 517.08 543.01 0.3M
2021-03-25 567.64 567.64 527.12 542.03 0.3M
2021-03-24 558.46 577.74 550.88 576.46 0.1M
2021-03-23 557.24 572.53 550.88 566.62 0.1M
2021-03-22 575.99 578.43 550.34 555.80 0.1M
2021-03-19 577.96 578.92 560.72 562.69 0.1M
2021-03-18 580.40 580.40 570.56 578.43 0.0M
2021-03-17 579.84 596.14 578.43 580.40 0.0M
2021-03-16 577.94 595.15 575.18 583.35 0.0M
2021-03-15 584.33 598.10 574.49 580.40 0.0M
2021-03-12 574.49 597.02 574.49 596.14 0.0M
2021-03-11 598.10 598.10 577.21 590.23 0.0M
2021-03-10 579.02 590.23 560.72 577.44 0.0M
2021-03-09 578.43 579.22 552.85 579.41 0.0M
2021-03-08 580.40 580.40 552.85 565.64 0.1M
2021-03-05 565.74 582.36 564.16 563.67 0.0M
2021-03-04 562.80 570.56 551.81 569.58 0.1M
2021-03-03 607.94 607.94 568.32 580.40 0.1M
2021-03-02 598.91 604.01 590.23 604.01 0.1M
2021-03-01 574.49 601.09 567.80 593.18 0.1M
2021-02-26 583.86 586.30 555.80 561.71 0.2M
2021-02-25 594.96 598.10 582.36 584.33 0.0M
2021-02-24 590.23 598.10 572.53 580.40 0.0M
2021-02-23 612.86 616.79 572.62 595.15 0.1M
2021-02-22 610.93 618.09 597.29 606.96 0.1M
2021-02-19 625.75 629.58 604.01 604.01 0.0M
2021-02-18 612.86 626.83 612.86 613.84 0.1M
2021-02-17 615.37 631.55 609.91 613.84 0.0M
2021-02-16 609.45 619.74 609.45 619.74 0.1M
2021-02-15 625.65 628.40 609.91 610.89 0.0M
2021-02-12 617.19 625.65 614.15 625.65 0.1M
2021-02-11 618.27 620.19 605.59 613.84 0.0M
2021-02-10 616.30 616.30 606.96 613.84 0.0M
2021-02-09 602.04 625.65 602.04 615.81 0.1M
2021-02-08 607.54 627.61 607.54 625.65 0.0M
2021-02-05 617.32 627.61 602.23 619.74 0.1M
2021-02-04 592.20 627.61 592.20 619.74 0.0M
2021-02-03 605.29 615.76 591.22 613.84 0.2M
2021-02-02 589.45 609.91 589.34 600.07 0.1M
2021-02-01 594.54 597.67 574.49 590.23 0.1M
2021-01-29 585.62 604.22 570.56 570.56 0.0M
2021-01-28 610.01 610.01 576.07 600.07 0.1M
2021-01-27 613.86 627.61 610.44 614.83 0.0M
2021-01-26 618.06 626.63 611.88 618.76 0.0M
2021-01-25 633.84 639.42 612.86 615.81 0.1M
2021-01-22 606.40 637.45 591.22 620.73 0.1M
2021-01-21 598.82 609.91 596.14 609.91 0.0M
2021-01-20 584.29 609.91 576.78 609.91 0.1M
2021-01-19 569.35 578.43 569.35 574.49 0.1M
2021-01-18 590.23 590.23 567.80 568.59 0.1M
2021-01-15 594.17 594.17 574.49 574.49 0.1M
2021-01-14 590.23 593.03 576.64 587.28 0.1M
2021-01-13 577.44 588.27 572.70 578.43 0.2M
2021-01-12 569.67 584.33 569.67 582.36 0.1M
2021-01-11 600.07 600.07 562.69 578.43 0.2M
2021-01-08 600.07 600.07 565.64 586.30 0.1M
2021-01-07 578.09 597.12 574.49 583.35 0.1M
2021-01-06 597.71 597.71 525.88 596.14 0.2M
2021-01-05 607.94 609.91 591.28 597.12 0.1M
2021-01-04 617.29 628.27 600.17 605.97 0.1M