Manx Financial Group Plc (MFX)

MFX
🏛️ イギリス →
32.00
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
2023-12-29 15.00 15.33 15.29 15.25 0.0M
2023-12-28 16.00 15.25 15.00 15.00 0.0M
2023-12-27 16.00 16.00 16.00 16.00 0.0M
2023-12-22 16.00 16.00 16.00 16.00 0.0M
2023-12-21 16.00 16.00 16.00 16.00 0.0M
2023-12-20 16.00 16.00 16.00 16.00 0.0M
2023-12-19 16.00 16.00 16.00 16.00 0.0M
2023-12-18 16.00 16.00 16.00 16.00 0.0M
2023-12-15 16.25 15.55 15.51 16.00 0.0M
2023-12-14 16.25 15.62 15.62 16.25 0.0M
2023-12-13 16.25 16.30 16.30 16.25 0.0M
2023-12-12 16.25 15.62 15.62 16.25 0.0M
2023-12-11 16.25 16.25 16.25 16.25 0.0M
2023-12-08 16.25 16.30 16.30 16.25 0.0M
2023-12-07 16.50 15.89 15.50 16.25 0.1M
2023-12-06 16.75 16.17 16.00 16.50 0.0M
2023-12-05 17.50 17.06 16.17 16.75 0.0M
2023-12-04 17.50 17.39 17.38 17.50 0.0M
2023-12-01 17.50 17.01 17.01 17.50 0.0M
2023-11-30 17.50 17.50 17.50 17.50 0.0M
2023-11-29 17.50 17.50 17.50 17.50 0.0M
2023-11-28 17.50 17.50 17.50 17.50 0.0M
2023-11-27 17.50 17.50 17.50 17.50 0.0M
2023-11-24 17.50 17.50 17.50 17.50 0.0M
2023-11-23 17.50 17.01 17.01 17.50 0.0M
2023-11-22 17.50 17.50 17.50 17.50 0.0M
2023-11-21 17.50 17.11 17.11 17.50 0.0M
2023-11-20 17.50 17.50 17.50 17.50 0.0M
2023-11-17 17.50 17.50 17.50 17.50 0.0M
2023-11-16 17.50 17.50 17.50 17.50 0.0M
2023-11-15 17.50 17.63 17.63 17.50 0.0M
2023-11-14 17.50 17.50 17.50 17.50 0.0M
2023-11-13 17.50 17.67 17.63 17.50 0.0M
2023-11-10 17.50 17.67 17.67 17.50 0.0M
2023-11-09 17.50 17.70 17.70 17.50 0.0M
2023-11-08 17.50 17.70 17.11 17.50 0.0M
2023-11-07 17.50 17.38 17.38 17.50 0.0M
2023-11-06 17.50 17.90 17.36 17.50 0.0M
2023-11-03 16.50 17.80 17.00 17.50 0.2M
2023-11-02 16.50 16.90 16.25 16.50 0.0M
2023-11-01 16.50 16.48 16.48 16.50 0.0M
2023-10-31 16.50 16.50 16.50 16.50 0.0M
2023-10-30 16.50 16.90 16.28 16.50 0.0M
2023-10-27 16.50 16.30 16.08 16.50 0.0M
2023-10-26 16.50 16.50 16.50 16.50 0.0M
2023-10-25 16.50 16.00 16.00 16.50 0.1M
2023-10-24 16.50 16.70 16.70 16.50 0.0M
2023-10-23 16.50 16.74 16.27 16.50 0.0M
2023-10-20 16.50 16.99 16.27 16.50 0.1M
2023-10-19 16.50 16.51 16.51 16.50 0.0M
2023-10-18 16.50 16.57 16.25 16.50 0.0M
2023-10-17 16.50 16.63 16.57 16.50 0.0M
2023-10-16 16.50 16.99 16.48 16.50 0.1M
2023-10-13 15.75 15.88 15.51 15.75 0.2M
2023-10-12 16.50 16.00 15.13 15.75 0.3M
2023-10-11 16.50 16.50 16.50 16.50 0.0M
2023-10-10 16.25 16.75 16.20 16.50 0.1M
2023-10-09 17.75 17.17 16.13 16.25 0.2M
2023-10-06 17.75 17.75 17.75 17.75 0.0M
2023-10-05 18.50 18.50 17.55 17.75 0.1M
2023-10-04 17.75 18.25 17.75 18.50 0.1M
2023-10-03 17.50 17.75 17.30 17.75 0.1M
2023-10-02 17.25 17.75 17.13 17.50 0.0M
2023-09-29 17.25 17.49 16.50 17.25 0.1M
2023-09-28 16.50 17.70 16.50 17.25 0.1M
2023-09-27 16.50 17.00 16.05 16.50 0.1M
2023-09-26 16.50 16.99 16.33 16.50 0.1M
2023-09-25 17.50 17.20 16.10 16.50 0.2M
2023-09-22 19.25 19.01 16.84 17.50 0.5M
2023-09-21 23.50 25.40 19.13 19.25 0.5M
2023-09-20 21.50 22.46 22.46 22.00 0.0M
2023-09-19 22.00 22.00 22.00 22.00 0.0M
2023-09-18 22.00 22.47 21.62 22.00 0.1M
2023-09-15 22.00 22.78 22.13 22.00 0.0M
2023-09-14 22.00 22.00 22.00 22.00 0.0M
2023-09-13 22.00 22.00 22.00 22.00 0.0M
2023-09-12 21.50 22.13 22.13 22.00 0.0M
2023-09-11 22.00 22.00 22.00 22.00 0.0M
2023-09-08 21.50 22.13 22.13 22.00 0.0M
2023-09-07 22.00 22.78 22.78 22.00 0.0M
2023-09-06 21.50 22.88 22.79 22.00 0.1M
2023-09-05 21.00 22.55 20.67 21.50 0.1M
2023-09-04 21.00 20.62 20.62 21.00 0.0M
2023-09-01 21.00 21.00 21.00 21.00 0.0M
2023-08-31 21.00 21.78 20.44 21.00 0.1M
2023-08-30 21.00 21.78 21.70 21.00 0.0M
2023-08-29 21.00 21.00 21.00 21.00 0.0M
2023-08-25 21.00 21.70 21.70 21.00 0.0M
2023-08-24 21.00 21.70 20.00 21.00 0.1M
2023-08-23 21.00 21.80 20.10 21.00 0.1M
2023-08-22 21.00 20.01 20.01 21.00 0.0M
2023-08-21 21.00 21.00 21.00 21.00 0.0M
2023-08-18 21.00 21.80 20.61 21.00 0.0M
2023-08-17 21.00 20.61 20.61 21.00 0.0M
2023-08-16 21.00 20.55 20.55 21.00 0.0M
2023-08-15 21.00 21.48 20.74 21.00 0.0M
2023-08-14 21.00 20.50 20.50 21.00 0.0M
2023-08-11 21.00 21.20 20.00 21.00 0.0M
2023-08-10 21.00 21.00 21.00 21.00 0.0M
2023-08-09 20.50 20.14 20.14 21.00 0.0M
2023-08-08 21.00 21.25 21.25 21.00 0.0M
2023-08-07 21.00 21.33 20.01 21.00 0.0M
2023-08-04 21.00 21.99 20.56 21.00 0.1M
2023-08-03 20.50 21.50 20.01 21.00 0.0M
2023-08-02 19.00 21.99 19.40 21.00 0.2M
2023-08-01 19.00 19.60 18.66 19.00 0.1M
2023-07-31 18.50 18.90 18.05 19.00 0.1M
2023-07-28 18.50 18.80 18.00 18.50 0.1M
2023-07-27 19.00 19.95 18.10 18.50 0.2M
2023-07-26 20.00 19.85 18.00 19.00 0.1M
2023-07-25 20.00 19.90 19.90 20.00 0.0M
2023-07-24 20.50 20.70 19.00 20.00 0.0M
2023-07-21 20.50 20.50 20.50 20.50 0.0M
2023-07-20 20.50 20.50 20.50 20.50 0.0M
2023-07-19 20.50 20.50 20.50 20.50 0.0M
2023-07-18 20.50 20.50 20.50 20.50 0.0M
2023-07-17 21.00 19.63 19.63 20.50 0.0M
2023-07-14 21.50 20.90 20.20 21.00 0.1M
2023-07-13 21.50 21.50 21.50 21.50 0.0M
2023-07-12 21.50 20.90 20.90 21.50 0.0M
2023-07-11 21.50 21.50 21.50 21.50 0.0M
2023-07-10 21.50 20.90 20.90 21.50 0.0M
2023-07-07 21.50 20.90 20.90 21.50 0.0M
2023-07-06 21.50 21.50 21.50 21.50 0.0M
2023-07-05 21.50 21.50 21.50 21.50 0.0M
2023-07-04 21.50 21.00 20.20 21.50 0.0M
2023-07-03 21.00 21.17 20.27 21.50 0.1M
2023-06-30 21.00 21.00 21.00 21.00 0.0M
2023-06-29 21.00 21.17 21.17 21.00 0.0M
2023-06-28 21.00 21.30 21.17 21.00 0.0M
2023-06-27 21.00 21.00 21.00 21.00 0.0M
2023-06-26 21.00 21.33 20.47 21.00 0.0M
2023-06-23 22.00 21.47 20.30 21.00 0.1M
2023-06-22 22.00 22.30 22.25 22.00 0.0M
2023-06-21 22.00 22.00 22.00 22.00 0.0M
2023-06-20 22.00 22.99 21.12 22.00 0.0M
2023-06-19 22.00 22.62 21.12 22.00 0.1M
2023-06-16 22.00 22.62 21.57 22.00 0.0M
2023-06-15 22.00 22.89 21.51 22.00 0.0M
2023-06-14 22.00 22.00 22.00 22.00 0.0M
2023-06-13 23.50 22.99 21.20 22.00 0.2M
2023-06-12 23.50 24.90 24.90 23.50 0.0M
2023-06-09 23.50 24.50 24.50 23.50 0.0M
2023-06-08 23.50 23.50 23.50 23.50 0.0M
2023-06-07 23.50 23.06 23.06 23.50 0.0M
2023-06-06 23.50 24.79 24.79 23.50 0.0M
2023-06-05 23.50 24.90 24.34 23.50 0.0M
2023-06-02 23.50 23.50 23.50 23.50 0.0M
2023-06-01 23.50 24.34 24.34 23.50 0.0M
2023-05-31 23.50 24.69 22.86 23.50 0.0M
2023-05-30 23.50 24.70 22.67 23.50 0.1M
2023-05-26 23.50 23.88 23.88 23.50 0.0M
2023-05-25 23.50 23.90 22.50 23.50 0.1M
2023-05-24 23.50 22.83 22.73 23.50 0.0M
2023-05-23 24.50 24.00 22.25 23.50 0.1M
2023-05-22 24.50 24.20 24.20 24.50 0.0M
2023-05-19 24.50 24.50 24.50 24.50 0.0M
2023-05-18 24.50 24.43 23.50 24.50 0.1M
2023-05-17 24.50 24.50 24.50 24.50 0.0M
2023-05-16 24.50 24.88 24.43 24.50 0.0M
2023-05-15 25.00 24.43 24.05 24.50 0.1M
2023-05-12 25.50 25.90 25.90 25.00 0.0M
2023-05-11 25.00 24.60 24.50 25.00 0.1M
2023-05-10 25.00 25.11 25.11 25.00 0.0M
2023-05-09 25.00 25.00 25.00 25.00 0.0M
2023-05-05 25.00 25.99 25.99 25.00 0.0M
2023-05-04 25.00 25.99 25.19 25.00 0.1M
2023-05-03 25.00 25.25 24.31 25.00 0.0M
2023-05-02 25.00 24.84 24.37 25.00 0.1M
2023-04-28 25.00 25.38 24.25 25.00 0.0M
2023-04-27 25.00 25.38 24.25 25.00 0.0M
2023-04-26 27.00 26.46 25.27 25.00 0.1M
2023-04-25 27.00 27.00 26.14 27.00 0.1M
2023-04-24 27.00 27.80 26.85 27.00 0.1M
2023-04-21 27.00 27.80 26.00 27.00 0.2M
2023-04-20 27.00 27.56 26.85 27.00 0.0M
2023-04-19 26.50 27.99 26.46 27.00 0.0M
2023-04-18 25.50 27.70 26.38 26.50 0.1M
2023-04-17 25.00 26.70 25.25 25.50 0.1M
2023-04-14 25.00 25.35 24.75 25.00 0.0M
2023-04-13 26.00 25.75 24.90 25.00 0.1M
2023-04-12 26.00 25.10 24.93 26.00 0.3M
2023-04-11 26.00 26.68 25.15 26.00 0.1M
2023-04-06 26.00 26.68 26.61 26.00 0.0M
2023-04-05 26.00 26.86 25.27 26.00 0.1M
2023-04-04 25.00 27.00 25.74 26.00 0.1M
2023-04-03 24.00 26.00 24.00 25.00 0.1M
2023-03-31 24.00 24.50 23.20 24.00 0.1M
2023-03-30 23.50 24.74 23.67 24.00 0.1M
2023-03-29 24.50 24.36 23.60 23.50 0.1M
2023-03-28 27.00 27.24 24.36 24.50 0.2M
2023-03-27 27.00 27.36 26.03 27.00 0.1M
2023-03-24 27.50 27.75 26.31 27.00 0.1M
2023-03-23 28.00 28.24 26.76 27.50 0.3M
2023-03-22 27.50 28.50 27.01 28.00 0.4M
2023-03-21 23.50 29.40 24.00 28.60 0.2M
2023-03-20 22.50 22.50 22.50 22.50 0.0M
2023-03-17 23.00 24.00 22.75 23.00 0.0M
2023-03-16 24.50 23.90 21.51 23.00 0.4M
2023-03-15 25.00 25.40 23.60 24.50 0.0M
2023-03-14 25.00 25.99 24.01 25.00 0.0M
2023-03-13 26.00 25.15 24.21 25.00 0.0M
2023-03-10 26.50 26.00 24.03 26.00 0.1M
2023-03-09 26.50 27.20 25.75 26.60 0.1M
2023-03-08 26.50 27.79 25.76 26.50 0.1M
2023-03-07 26.00 27.48 25.75 26.50 0.1M
2023-03-06 26.50 26.75 25.68 25.50 0.2M
2023-03-03 24.00 28.99 25.00 27.00 1.2M
2023-03-02 22.50 24.80 22.85 24.00 0.1M
2023-03-01 22.50 22.85 21.56 22.50 0.0M
2023-02-28 22.50 22.85 21.50 22.50 0.0M
2023-02-27 22.50 22.40 22.40 22.50 0.0M
2023-02-24 22.50 22.40 21.40 22.50 0.0M
2023-02-23 23.00 22.85 21.40 22.50 0.0M
2023-02-22 23.00 22.87 22.21 23.00 0.1M
2023-02-21 23.50 24.50 22.00 23.00 0.4M
2023-02-20 20.00 23.70 20.07 23.50 0.2M
2023-02-17 20.00 20.00 20.00 20.00 0.0M
2023-02-16 20.00 20.89 20.89 20.00 0.0M
2023-02-15 20.00 20.68 20.07 20.00 0.0M
2023-02-14 20.00 20.00 20.00 20.00 0.0M
2023-02-13 20.00 20.00 20.00 20.00 0.0M
2023-02-10 20.00 20.00 20.00 20.00 0.0M
2023-02-09 20.00 19.88 19.88 20.00 0.0M
2023-02-08 20.00 20.68 19.87 20.00 0.0M
2023-02-07 20.00 20.70 19.60 20.00 0.1M
2023-02-06 20.00 21.00 19.33 20.00 0.1M
2023-02-03 20.00 19.35 19.33 20.00 0.1M
2023-02-02 20.00 19.22 19.22 20.00 0.0M
2023-02-01 18.00 20.90 16.03 20.00 0.6M
2023-01-31 20.00 19.13 17.00 18.00 0.2M
2023-01-30 20.50 20.67 18.70 20.00 0.2M
2023-01-27 21.00 20.25 20.00 20.50 0.0M
2023-01-26 21.50 20.55 20.25 21.00 0.1M
2023-01-25 21.50 21.35 21.00 21.50 0.0M
2023-01-24 21.50 21.01 21.01 21.50 0.0M
2023-01-23 21.50 21.35 21.20 21.50 0.0M
2023-01-20 21.00 21.25 21.00 21.50 0.2M
2023-01-19 21.00 21.35 21.25 21.00 0.0M
2023-01-18 22.00 21.50 21.00 21.00 0.1M
2023-01-17 21.50 21.52 21.01 21.50 0.0M
2023-01-16 20.50 21.56 20.20 21.50 0.2M
2023-01-13 21.50 21.83 20.00 20.50 0.1M
2023-01-12 20.50 22.90 20.15 21.50 0.3M
2023-01-11 24.00 23.55 20.00 20.50 0.4M
2023-01-10 24.00 23.91 23.01 24.00 0.1M
2023-01-09 23.50 25.00 23.25 24.00 0.1M
2023-01-06 29.00 29.75 22.01 22.50 1.3M
2023-01-05 25.50 29.50 25.86 29.00 0.4M
2023-01-04 25.50 26.91 25.20 25.50 0.1M
2023-01-03 22.00 26.50 21.77 25.00 0.6M