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
2022-12-30 327.25 331.16 327.25 329.06 0.0M
2022-12-29 317.18 331.04 317.17 330.05 0.0M
2022-12-28 322.12 322.83 317.16 317.16 0.0M
2022-12-23 322.12 326.09 319.15 321.13 0.0M
2022-12-22 338.42 338.42 321.13 329.06 0.0M
2022-12-21 338.97 343.93 329.06 329.06 0.1M
2022-12-20 336.82 338.97 332.59 334.01 0.0M
2022-12-19 341.94 342.11 335.01 334.51 0.0M
2022-12-16 342.93 346.50 337.98 337.98 0.0M
2022-12-15 350.67 350.67 333.98 339.96 0.0M
2022-12-14 356.87 356.87 351.85 354.83 0.0M
2022-12-13 343.16 361.97 342.93 356.81 0.0M
2022-12-12 355.32 355.32 349.15 353.34 0.0M
2022-12-09 353.00 354.43 348.88 351.85 0.0M
2022-12-08 342.96 350.62 342.96 355.82 0.0M
2022-12-07 348.39 354.83 342.93 344.92 0.0M
2022-12-06 353.84 354.48 346.68 344.42 0.0M
2022-12-05 351.43 355.29 350.43 352.85 0.0M
2022-12-02 346.90 366.40 346.90 353.34 0.0M
2022-12-01 348.43 366.72 348.43 355.32 0.0M
2022-11-30 343.93 356.81 343.93 356.81 0.0M
2022-11-29 351.85 358.79 344.22 344.92 0.0M
2022-11-28 344.38 356.81 344.38 351.36 0.0M
2022-11-25 353.84 357.27 351.85 354.33 0.0M
2022-11-24 352.51 366.72 347.89 356.81 0.0M
2022-11-23 353.84 366.72 351.00 366.72 0.0M
2022-11-22 358.59 358.59 343.06 352.85 0.0M
2022-11-21 348.10 357.31 348.10 351.85 0.0M
2022-11-18 353.05 362.41 350.86 351.36 0.0M
2022-11-17 365.31 365.31 352.85 356.32 0.0M
2022-11-16 356.54 364.53 353.42 359.29 0.0M
2022-11-15 358.16 372.92 352.85 362.76 0.1M
2022-11-14 364.74 375.58 360.78 365.24 0.0M
2022-11-11 377.62 381.59 358.45 369.20 0.0M
2022-11-10 335.07 368.70 335.07 368.70 0.0M
2022-11-09 347.89 349.87 342.93 343.93 0.0M
2022-11-08 345.12 351.85 343.93 342.93 0.0M
2022-11-07 344.72 345.35 335.19 341.94 0.0M
2022-11-04 356.17 356.81 337.21 339.47 0.0M
2022-11-03 343.22 354.18 336.93 343.93 0.0M
2022-11-02 351.95 357.30 350.48 349.38 0.0M
2022-11-01 350.12 365.73 350.12 353.84 0.0M
2022-10-31 353.85 357.64 347.89 354.33 0.0M
2022-10-28 349.07 349.87 341.84 346.40 0.1M
2022-10-27 353.64 353.64 347.72 349.87 0.0M
2022-10-26 364.54 364.54 347.39 354.33 0.1M
2022-10-25 356.08 364.11 356.08 364.24 0.0M
2022-10-24 355.82 368.69 355.82 359.29 0.0M
2022-10-21 350.13 358.79 349.97 358.30 0.0M
2022-10-20 354.83 358.79 349.38 356.32 0.0M
2022-10-19 358.30 359.41 346.90 346.90 0.0M
2022-10-18 363.33 363.98 346.90 346.90 0.0M
2022-10-17 338.97 357.30 338.97 354.33 0.0M
2022-10-14 354.83 361.57 344.92 354.33 0.0M
2022-10-13 354.26 354.26 344.92 344.92 0.0M
2022-10-12 356.81 356.81 347.35 349.38 0.0M
2022-10-11 352.05 358.25 344.92 346.90 0.0M
2022-10-10 361.49 364.74 348.39 348.39 0.0M
2022-10-07 359.78 366.35 356.81 355.32 0.0M
2022-10-06 364.94 370.19 362.76 370.69 0.0M
2022-10-05 370.34 371.68 346.90 364.74 0.1M
2022-10-04 352.31 372.67 352.31 372.67 0.0M
2022-10-03 349.87 356.81 336.21 356.81 0.0M
2022-09-30 340.79 359.78 340.28 344.92 0.1M
2022-09-29 356.53 356.53 335.35 338.97 0.0M
2022-09-28 350.72 354.83 340.95 347.89 0.2M
2022-09-27 357.20 361.77 350.52 355.32 0.0M
2022-09-26 349.28 359.78 348.88 359.78 0.0M
2022-09-23 335.01 352.30 335.01 346.90 0.0M
2022-09-22 354.87 366.72 335.01 335.01 0.0M
2022-09-21 353.98 369.70 353.31 360.28 0.0M
2022-09-20 360.68 360.68 352.85 355.82 0.0M
2022-09-16 368.25 369.90 346.90 346.90 0.0M
2022-09-15 368.70 378.62 356.81 378.62 0.0M
2022-09-14 361.10 373.66 361.10 369.70 0.0M
2022-09-13 387.73 387.73 367.71 367.71 0.1M
2022-09-12 385.70 389.52 375.99 389.52 0.0M
2022-09-09 366.82 384.56 362.06 384.56 0.0M
2022-09-08 371.00 376.63 361.77 361.77 0.0M
2022-09-07 357.80 372.67 351.71 372.17 0.1M
2022-09-06 362.76 371.30 358.27 365.24 0.0M
2022-09-05 368.01 379.61 363.75 367.22 0.0M
2022-09-02 378.26 379.61 364.94 377.13 0.0M
2022-09-01 379.05 381.59 366.72 369.20 0.0M
2022-08-31 387.63 387.94 381.39 382.58 0.0M
2022-08-30 387.54 395.07 380.60 381.09 0.0M
2022-08-26 398.17 403.39 391.46 392.49 0.0M
2022-08-25 401.41 401.41 392.49 392.99 0.0M
2022-08-24 393.48 402.01 393.48 397.45 0.0M
2022-08-23 401.02 406.37 392.49 392.49 0.0M
2022-08-22 404.43 410.33 398.24 396.46 0.0M
2022-08-19 412.55 415.29 408.49 410.33 0.0M
2022-08-18 413.44 415.29 404.21 413.31 0.0M
2022-08-17 407.92 411.99 402.88 411.32 0.0M
2022-08-16 419.73 424.21 412.31 414.79 0.0M
2022-08-15 409.50 428.37 404.39 420.24 0.0M
2022-08-12 415.27 416.83 398.44 398.44 0.0M
2022-08-11 411.32 418.26 405.38 418.26 0.0M
2022-08-10 402.80 412.31 400.85 412.81 0.0M
2022-08-09 403.35 403.35 391.66 399.43 0.0M
2022-08-08 404.71 409.04 394.99 401.91 0.0M
2022-08-05 407.50 407.50 390.09 397.94 0.0M
2022-08-04 389.52 406.37 384.73 404.39 0.0M
2022-08-03 377.53 406.37 376.63 406.37 0.1M
2022-08-02 386.52 388.53 380.70 387.54 0.0M
2022-08-01 380.60 389.06 378.62 388.53 0.1M
2022-07-29 379.61 389.82 378.62 385.55 0.0M
2022-07-28 373.59 381.59 370.69 377.62 0.0M
2022-07-27 361.93 374.65 361.93 366.72 0.0M
2022-07-26 358.02 365.31 356.81 358.30 0.0M
2022-07-25 379.57 379.57 358.79 359.78 0.0M
2022-07-22 368.46 379.41 366.72 366.72 0.0M
2022-07-21 375.64 376.63 361.77 361.77 0.1M
2022-07-20 366.09 374.65 356.81 374.65 0.0M
2022-07-19 362.31 364.74 339.96 364.74 0.0M
2022-07-18 353.46 369.70 350.57 362.76 0.0M
2022-07-15 357.15 362.76 354.99 362.26 0.0M
2022-07-14 348.92 352.93 347.89 352.85 0.0M
2022-07-13 351.70 359.29 350.68 351.85 0.0M
2022-07-12 353.84 359.78 352.85 353.34 0.0M
2022-07-11 367.90 367.90 357.31 359.78 0.0M
2022-07-08 365.73 373.48 358.79 361.77 0.0M
2022-07-07 354.07 362.76 347.84 360.78 0.0M
2022-07-06 353.04 356.81 344.12 356.81 0.0M
2022-07-05 342.93 343.61 334.85 337.98 0.0M
2022-07-04 348.58 348.58 342.26 336.49 0.0M
2022-07-01 343.93 345.91 337.98 342.44 0.0M
2022-06-30 346.01 346.01 335.61 340.95 0.0M
2022-06-29 351.85 366.23 350.86 352.85 0.0M
2022-06-28 362.97 364.01 354.33 360.28 0.0M
2022-06-27 361.80 364.50 359.39 363.25 0.0M
2022-06-24 355.03 364.74 348.68 364.74 0.0M
2022-06-23 351.99 356.81 340.56 346.90 0.0M
2022-06-22 355.20 363.00 345.60 363.00 0.0M
2022-06-21 342.70 356.90 342.70 352.00 0.0M
2022-06-20 335.34 346.40 335.34 342.50 0.0M
2022-06-17 350.00 350.00 335.00 335.00 0.0M
2022-06-16 361.26 361.26 335.80 337.00 0.0M
2022-06-15 363.50 365.00 353.88 359.00 0.1M
2022-06-14 356.00 358.00 346.00 349.50 0.0M
2022-06-13 366.50 366.50 337.00 355.50 0.1M
2022-06-10 366.00 371.00 360.55 366.00 0.0M
2022-06-09 372.44 375.00 365.30 371.00 0.0M
2022-06-08 370.00 379.00 367.88 375.50 0.0M
2022-06-07 368.53 379.36 368.00 373.50 0.1M
2022-06-06 389.30 389.30 368.20 380.50 0.0M
2022-06-01 369.77 384.00 367.00 376.50 0.0M
2022-05-31 370.90 375.00 366.73 370.00 0.1M
2022-05-30 356.56 371.60 349.56 366.00 0.1M
2022-05-27 351.87 358.00 349.00 352.00 0.1M
2022-05-26 350.00 359.60 343.69 348.50 0.0M
2022-05-25 346.09 362.00 345.52 353.00 0.0M
2022-05-24 369.00 369.00 348.89 353.00 0.1M
2022-05-23 364.00 366.00 347.41 366.00 0.1M
2022-05-20 355.61 364.50 355.61 359.00 0.0M
2022-05-19 361.40 366.65 349.02 356.00 0.1M
2022-05-18 365.00 380.00 365.00 368.00 0.0M
2022-05-17 374.25 379.00 364.64 368.00 0.0M
2022-05-16 369.31 374.95 365.00 372.50 0.0M
2022-05-13 371.00 374.95 365.00 372.50 0.0M
2022-05-12 364.30 370.00 361.00 362.00 0.0M
2022-05-11 374.36 375.07 366.00 366.00 0.0M
2022-05-10 375.00 375.00 364.04 367.00 0.1M
2022-05-09 383.00 391.00 360.00 367.50 0.1M
2022-05-06 396.00 406.35 388.89 390.00 0.1M
2022-05-05 405.00 414.80 395.00 395.00 0.0M
2022-05-04 406.00 417.00 393.00 398.00 0.0M
2022-05-03 404.50 416.00 401.32 408.50 0.0M
2022-04-29 413.50 414.49 405.00 405.00 0.0M
2022-04-28 393.02 413.67 393.02 403.00 0.0M
2022-04-27 392.00 395.00 380.00 380.00 0.0M
2022-04-26 413.00 414.07 386.00 395.00 0.0M
2022-04-25 416.40 416.40 395.00 409.00 0.0M
2022-04-22 426.37 426.37 414.00 414.00 0.0M
2022-04-21 423.00 442.19 422.00 422.00 0.0M
2022-04-20 423.92 431.84 423.92 425.00 0.0M
2022-04-19 425.07 432.00 421.00 430.00 0.0M
2022-04-14 429.73 449.00 425.00 429.00 0.1M
2022-04-13 438.88 440.63 423.00 423.00 0.0M
2022-04-12 431.43 438.35 423.00 423.00 0.1M
2022-04-11 435.03 451.53 425.95 425.95 0.1M
2022-04-08 435.88 460.38 433.82 438.74 0.1M
2022-04-07 451.53 451.53 435.38 434.81 0.0M
2022-04-06 457.19 457.19 436.77 438.74 0.1M
2022-04-05 448.46 463.33 448.46 454.48 0.1M
2022-04-04 460.38 460.38 444.64 458.91 0.1M
2022-04-01 459.18 461.04 447.59 447.59 0.0M
2022-03-31 461.24 461.25 450.23 455.46 0.1M
2022-03-30 458.51 461.37 448.16 454.48 0.0M
2022-03-29 456.05 460.24 444.45 457.92 0.0M
2022-03-28 452.51 452.51 427.92 451.53 0.0M
2022-03-25 441.69 446.61 435.11 439.72 0.1M
2022-03-24 441.75 457.43 432.84 436.77 0.0M
2022-03-23 440.51 445.13 424.97 439.72 0.0M
2022-03-22 436.77 450.54 432.75 441.20 0.0M
2022-03-21 423.98 444.64 423.98 444.64 0.0M
2022-03-18 441.91 445.63 426.94 436.77 0.0M
2022-03-17 431.96 445.93 431.96 438.74 0.0M
2022-03-16 416.13 442.67 416.13 430.87 0.1M
2022-03-15 412.57 413.69 402.74 411.69 0.0M
2022-03-14 421.03 423.00 411.20 411.69 0.0M
2022-03-11 431.84 434.81 420.16 423.00 0.0M
2022-03-10 431.85 434.41 418.97 420.54 0.1M
2022-03-09 407.85 433.36 407.85 426.44 0.0M
2022-03-08 414.25 429.89 407.26 410.21 0.0M
2022-03-07 426.74 439.16 401.71 413.16 0.1M
2022-03-04 443.29 443.66 418.08 418.08 0.1M
2022-03-03 461.37 467.96 444.16 451.53 0.0M
2022-03-02 458.41 474.15 452.73 459.40 0.0M
2022-03-01 481.24 484.43 453.50 453.50 0.0M
2022-02-28 458.64 479.66 458.64 482.02 0.0M
2022-02-25 440.22 482.02 440.22 482.02 0.0M
2022-02-24 454.48 471.20 429.89 446.61 0.0M
2022-02-23 460.38 472.19 460.38 463.33 0.0M
2022-02-22 473.17 490.88 461.18 462.35 0.0M
2022-02-21 484.55 489.58 479.14 479.07 0.0M
2022-02-18 482.58 491.86 474.05 491.86 0.0M
2022-02-17 487.93 489.20 473.17 481.53 0.0M
2022-02-16 484.58 491.86 481.04 484.97 0.0M
2022-02-15 493.83 495.80 479.06 488.42 0.0M
2022-02-14 486.31 496.78 476.12 487.43 0.0M
2022-02-11 492.30 511.54 486.94 511.54 0.0M
2022-02-10 502.13 511.54 494.42 511.54 0.0M
2022-02-09 500.71 511.54 497.76 511.54 0.0M
2022-02-08 499.63 499.63 488.69 492.35 0.0M
2022-02-07 509.57 509.57 491.86 491.86 0.0M
2022-02-04 502.68 507.20 495.38 497.76 0.0M
2022-02-03 506.16 506.16 493.83 492.84 0.0M
2022-02-02 497.27 533.18 497.27 509.57 0.1M
2022-02-01 491.86 501.70 482.02 491.86 0.0M
2022-01-31 488.64 495.80 476.50 485.96 0.0M
2022-01-28 481.34 493.83 474.15 474.15 0.0M
2022-01-27 480.94 490.09 470.08 486.94 0.1M
2022-01-26 484.68 502.36 483.01 483.99 0.1M
2022-01-25 466.14 489.57 463.51 476.12 0.1M
2022-01-24 489.40 507.11 469.95 466.28 0.1M
2022-01-21 497.88 506.22 487.05 497.76 0.1M
2022-01-20 506.52 515.47 503.25 513.50 0.0M
2022-01-19 509.57 518.37 495.80 501.70 0.0M
2022-01-18 526.51 526.56 496.13 508.58 0.1M
2022-01-17 525.80 539.08 525.80 528.26 0.0M
2022-01-14 538.98 539.08 508.58 523.34 0.1M
2022-01-13 547.93 549.68 533.18 533.18 0.0M
2022-01-12 543.35 554.82 543.35 550.88 0.0M
2022-01-11 537.33 548.92 535.14 547.93 0.0M
2022-01-10 539.08 550.88 531.19 538.10 0.1M
2022-01-07 534.83 548.92 534.83 545.97 0.0M
2022-01-06 558.99 570.56 530.23 548.92 0.0M
2022-01-05 566.62 570.56 556.79 570.56 0.0M
2022-01-04 573.37 580.40 566.62 567.61 0.0M