Marwyn Value Investors Ltd (MVIR)

MVIR
🏛️ イギリス →
233.00
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
2021-12-31 202.50 202.50 202.50 177.90 0.0M
2021-12-30 202.50 202.50 202.50 250.08 0.0M
2021-12-29 202.50 202.50 202.50 250.08 0.0M
2021-12-24 202.50 202.50 202.50 250.08 0.0M
2021-12-23 202.50 202.50 202.50 250.08 0.0M
2021-12-22 202.50 202.50 202.50 250.08 0.0M
2021-12-21 202.50 202.50 202.50 250.08 0.0M
2021-12-20 202.50 202.50 202.50 250.08 0.0M
2021-12-17 202.50 202.50 202.50 250.08 0.0M
2021-12-16 202.50 202.50 202.50 250.08 0.0M
2021-12-15 202.50 202.50 202.50 250.08 0.0M
2021-12-14 202.50 202.50 202.50 250.08 0.0M
2021-12-13 202.50 202.50 202.50 250.08 0.0M
2021-12-10 202.50 202.50 202.50 250.08 0.0M
2021-12-09 202.50 202.50 202.50 250.08 0.0M
2021-12-08 202.50 202.50 202.50 250.08 0.0M
2021-12-07 202.50 202.50 202.50 250.08 0.0M
2021-12-06 202.50 202.50 202.50 250.08 0.0M
2021-12-03 202.50 202.50 202.50 250.08 0.0M
2021-12-02 250.08 284.04 284.04 250.08 0.0M
2021-12-01 202.50 202.50 202.50 250.08 0.0M
2021-11-30 202.50 202.50 202.50 250.08 0.0M
2021-11-29 202.50 202.50 202.50 250.08 0.0M
2021-11-26 202.50 202.50 202.50 250.08 0.0M
2021-11-25 202.50 202.50 202.50 250.08 0.0M
2021-11-24 202.50 202.50 202.50 250.08 0.0M
2021-11-23 250.08 203.77 203.77 250.08 0.0M
2021-11-22 202.50 202.50 202.50 250.08 0.0M
2021-11-19 250.08 293.30 293.30 250.08 0.0M
2021-11-18 225.38 234.64 234.64 250.08 0.0M
2021-11-17 182.50 182.50 182.50 225.38 0.0M
2021-11-16 182.50 182.50 182.50 225.38 0.0M
2021-11-15 182.50 182.50 182.50 225.38 0.0M
2021-11-12 182.50 182.50 182.50 225.38 0.0M
2021-11-11 182.50 182.50 182.50 225.38 0.0M
2021-11-10 237.73 234.64 203.77 225.38 0.0M
2021-11-09 192.50 192.50 192.50 237.73 0.0M
2021-11-08 192.50 192.50 192.50 237.73 0.0M
2021-11-05 192.50 192.50 192.50 237.73 0.0M
2021-11-04 78.30 78.30 78.30 96.70 0.0M
2021-11-03 78.30 78.30 78.30 96.70 0.0M
2021-11-02 78.30 78.30 78.30 96.70 0.0M
2021-11-01 78.30 78.30 78.30 96.70 0.0M
2021-10-29 78.30 78.30 78.30 96.70 0.0M
2021-10-28 78.30 78.30 78.30 96.70 0.0M
2021-10-27 78.30 78.30 78.30 96.70 0.0M
2021-10-26 78.30 78.30 78.30 96.70 0.0M
2021-10-25 78.30 78.30 78.30 96.70 0.0M
2021-10-22 78.30 78.30 78.30 96.70 0.0M
2021-10-21 78.30 78.30 78.30 96.70 0.0M
2021-10-20 78.30 78.30 78.30 96.70 0.0M
2021-10-19 78.30 78.30 78.30 96.70 0.0M
2021-10-18 78.30 78.30 78.30 96.70 0.0M
2021-10-15 96.70 102.97 102.97 96.70 0.0M
2021-10-14 78.30 78.30 78.30 96.70 0.0M
2021-10-13 78.30 78.30 78.30 96.70 0.0M
2021-10-12 78.30 78.30 78.30 96.70 0.0M
2021-10-11 78.30 78.30 78.30 96.70 0.0M
2021-10-08 78.30 78.30 78.30 96.70 0.0M
2021-10-07 78.30 78.30 78.30 96.70 0.0M
2021-10-06 78.30 78.30 78.30 96.70 0.0M
2021-10-05 78.30 78.30 78.30 96.70 0.0M
2021-10-04 96.70 102.97 102.97 96.70 0.0M
2021-10-01 78.30 78.30 78.30 96.70 0.0M
2021-09-30 78.30 78.30 78.30 96.70 0.0M
2021-09-29 78.30 78.30 78.30 96.70 0.0M
2021-09-28 78.30 78.30 78.30 96.70 0.0M
2021-09-27 78.30 78.30 78.30 96.70 0.0M
2021-09-24 78.30 78.30 78.30 96.70 0.0M
2021-09-23 78.30 78.30 78.30 96.70 0.0M
2021-09-22 78.30 78.30 78.30 96.70 0.0M
2021-09-21 81.15 81.15 81.15 100.21 0.0M
2021-09-20 82.37 82.37 82.37 101.72 0.0M
2021-09-17 82.37 82.37 82.37 101.72 0.0M
2021-09-16 82.37 82.37 82.37 101.72 0.0M
2021-09-15 82.37 82.37 82.37 101.72 0.0M
2021-09-14 111.76 100.71 100.71 111.76 0.0M
2021-09-13 90.50 90.50 90.50 111.76 0.0M
2021-09-10 90.50 90.50 90.50 111.76 0.0M
2021-09-09 90.50 90.50 90.50 111.76 0.0M
2021-09-08 73.21 86.23 79.32 90.50 0.0M
2021-09-07 73.21 79.32 79.32 73.21 0.0M
2021-09-06 73.21 79.32 79.32 73.21 0.0M
2021-09-03 73.21 73.62 73.62 73.21 0.0M
2021-09-02 73.21 73.21 73.21 73.21 0.0M
2021-09-01 73.21 73.21 73.21 73.21 0.0M
2021-08-31 73.21 73.21 73.21 73.21 0.0M
2021-08-27 73.21 79.32 79.32 73.21 0.0M
2021-08-26 73.21 73.21 73.21 73.21 0.0M
2021-08-25 73.21 79.32 79.32 73.21 0.0M
2021-08-24 73.21 73.21 73.21 73.21 0.0M
2021-08-23 73.21 73.21 73.21 73.21 0.0M
2021-08-20 71.18 77.28 77.28 73.21 0.0M
2021-08-19 71.18 71.18 71.18 71.18 0.0M
2021-08-18 71.18 71.18 71.18 71.18 0.0M
2021-08-17 71.18 71.18 71.18 71.18 0.0M
2021-08-16 71.18 71.18 71.18 71.18 0.0M
2021-08-13 71.18 71.18 71.18 71.18 0.0M
2021-08-12 71.18 71.18 71.18 71.18 0.0M
2021-08-11 71.18 71.18 71.18 71.18 0.0M
2021-08-10 71.18 71.18 71.18 71.18 0.0M
2021-08-09 71.18 71.18 71.18 71.18 0.0M
2021-08-06 71.18 71.18 71.18 71.18 0.0M
2021-08-05 71.18 71.18 71.18 71.18 0.0M
2021-08-04 71.18 71.18 71.18 71.18 0.0M
2021-08-03 71.18 71.18 71.18 71.18 0.0M
2021-08-02 71.18 71.18 71.18 71.18 0.0M
2021-07-30 71.18 71.18 71.18 71.18 0.0M
2021-07-29 71.18 71.18 71.18 71.18 0.0M
2021-07-28 71.18 71.18 71.18 71.18 0.0M
2021-07-27 71.18 71.18 71.18 71.18 0.0M
2021-07-26 71.18 71.18 71.18 71.18 0.0M
2021-07-23 71.18 71.18 71.18 71.18 0.0M
2021-07-22 71.18 71.18 71.18 71.18 0.0M
2021-07-21 71.18 71.18 71.18 71.18 0.0M
2021-07-20 71.18 71.18 71.18 71.18 0.0M
2021-07-19 71.18 71.18 71.18 71.18 0.0M
2021-07-16 71.18 71.18 71.18 71.18 0.0M
2021-07-15 71.18 71.18 71.18 71.18 0.0M
2021-07-14 71.18 71.18 71.18 71.18 0.0M
2021-07-13 71.18 71.18 71.18 71.18 0.0M
2021-07-12 71.18 71.18 71.18 71.18 0.0M
2021-07-09 71.18 71.18 71.18 71.18 0.0M
2021-07-08 71.18 71.18 71.18 71.18 0.0M
2021-07-07 71.18 71.18 71.18 71.18 0.0M
2021-07-06 71.18 71.18 71.18 71.18 0.0M
2021-07-05 71.18 71.18 71.18 71.18 0.0M
2021-07-02 71.18 71.18 71.18 71.18 0.0M
2021-07-01 71.18 71.18 71.18 71.18 0.0M
2021-06-30 71.18 71.18 71.18 71.18 0.0M
2021-06-29 71.18 77.28 77.28 71.18 0.0M
2021-06-28 71.18 71.18 71.18 71.18 0.0M
2021-06-25 71.18 77.28 77.28 71.18 0.0M
2021-06-24 71.18 77.28 77.28 71.18 0.0M
2021-06-23 71.18 71.18 71.18 71.18 0.0M
2021-06-22 71.18 71.18 71.18 71.18 0.0M
2021-06-21 71.18 71.18 71.18 71.18 0.0M
2021-06-18 71.18 71.18 71.18 71.18 0.0M
2021-06-17 71.18 71.18 71.18 71.18 0.0M
2021-06-16 71.18 71.18 71.18 71.18 0.0M
2021-06-15 71.18 71.18 71.18 71.18 0.0M
2021-06-14 71.18 77.28 77.28 71.18 0.0M
2021-06-11 71.18 71.18 71.18 71.18 0.0M
2021-06-10 71.18 71.18 71.18 71.18 0.0M
2021-06-09 71.18 71.18 71.18 71.18 0.0M
2021-06-08 71.18 71.18 71.18 71.18 0.0M
2021-06-07 71.18 71.18 71.18 71.18 0.0M
2021-06-04 71.18 71.18 71.18 71.18 0.0M
2021-06-03 71.18 71.18 71.18 71.18 0.0M
2021-06-02 71.18 71.18 71.18 71.18 0.0M
2021-06-01 71.18 71.18 71.18 71.18 0.0M
2021-05-28 71.18 71.18 71.18 71.18 0.0M
2021-05-27 71.18 71.18 71.18 71.18 0.0M
2021-05-26 71.18 71.18 71.18 71.18 0.0M
2021-05-25 67.11 73.21 72.20 71.18 0.0M
2021-05-24 67.11 67.11 67.11 67.11 0.0M
2021-05-21 67.11 67.11 67.11 67.11 0.0M
2021-05-20 67.11 67.11 67.11 67.11 0.0M
2021-05-19 67.11 67.11 67.11 67.11 0.0M
2021-05-18 67.11 67.11 67.11 67.11 0.0M
2021-05-17 67.11 67.11 67.11 67.11 0.0M
2021-05-14 67.11 67.11 67.11 67.11 0.0M
2021-05-13 67.11 67.11 67.11 67.11 0.0M
2021-05-12 67.11 67.11 67.11 67.11 0.0M
2021-05-11 67.11 67.11 67.11 67.11 0.0M
2021-05-10 67.11 67.11 67.11 67.11 0.0M
2021-05-07 67.11 67.11 67.11 67.11 0.0M
2021-05-06 67.11 67.11 67.11 67.11 0.0M
2021-05-05 67.11 67.11 67.11 67.11 0.0M
2021-05-04 67.11 73.09 73.09 67.11 0.0M
2021-04-30 67.11 67.11 67.11 67.11 0.0M
2021-04-29 67.11 67.11 67.11 67.11 0.0M
2021-04-28 67.11 73.09 73.09 67.11 0.0M
2021-04-27 67.11 67.11 67.11 67.11 0.0M
2021-04-26 67.11 67.11 67.11 67.11 0.0M
2021-04-23 63.05 69.15 69.15 65.08 0.0M
2021-04-22 63.05 63.05 63.05 63.05 0.0M
2021-04-21 63.05 63.05 63.05 63.05 0.0M
2021-04-20 63.05 63.05 63.05 63.05 0.0M
2021-04-19 63.05 63.05 63.05 63.05 0.0M
2021-04-16 63.05 63.05 63.05 63.05 0.0M
2021-04-15 63.05 63.05 63.05 63.05 0.0M
2021-04-14 63.05 63.05 63.05 63.05 0.0M
2021-04-13 63.05 63.05 63.05 63.05 0.0M
2021-04-12 63.05 63.05 63.05 63.05 0.0M
2021-04-09 63.05 63.05 63.05 63.05 0.0M
2021-04-08 63.05 63.05 63.05 63.05 0.0M
2021-04-07 63.05 69.15 67.11 63.05 0.0M
2021-04-06 63.05 63.05 63.05 63.05 0.0M
2021-04-01 63.05 63.05 63.05 63.05 0.0M
2021-03-31 63.05 63.05 63.05 63.05 0.0M
2021-03-30 56.94 64.96 60.93 63.05 0.0M
2021-03-29 54.91 59.06 58.16 56.94 0.0M
2021-03-26 54.91 54.91 54.91 54.91 0.0M
2021-03-25 54.91 54.91 54.91 54.91 0.0M
2021-03-24 54.91 54.91 54.91 54.91 0.0M
2021-03-23 54.91 54.91 54.91 54.91 0.0M
2021-03-22 54.91 54.91 54.91 54.91 0.0M
2021-03-19 54.91 54.91 54.91 54.91 0.0M
2021-03-18 54.91 54.91 54.91 54.91 0.0M
2021-03-17 54.91 54.91 54.91 54.91 0.0M
2021-03-16 54.91 54.91 54.91 54.91 0.0M
2021-03-15 54.91 54.91 54.91 54.91 0.0M
2021-03-12 54.91 54.91 54.91 54.91 0.0M
2021-03-11 54.91 54.91 54.91 54.91 0.0M
2021-03-10 54.91 54.91 54.91 54.91 0.0M
2021-03-09 54.91 54.91 54.91 54.91 0.0M
2021-03-08 54.91 54.91 54.91 54.91 0.0M
2021-03-05 54.91 54.91 54.91 54.91 0.0M
2021-03-04 54.91 54.91 54.91 54.91 0.0M
2021-03-03 54.91 54.91 54.91 54.91 0.0M
2021-03-02 54.91 54.91 54.91 54.91 0.0M
2021-03-01 54.91 54.91 54.91 54.91 0.0M
2021-02-26 54.91 54.91 54.91 54.91 0.0M
2021-02-25 54.91 54.91 54.91 54.91 0.0M
2021-02-24 54.91 54.91 54.91 54.91 0.0M
2021-02-23 54.91 54.91 54.91 54.91 0.0M
2021-02-22 54.91 54.91 54.91 54.91 0.0M
2021-02-19 54.91 54.91 54.91 54.91 0.0M
2021-02-18 54.91 54.91 54.91 54.91 0.0M
2021-02-17 54.91 54.91 54.91 54.91 0.0M
2021-02-16 54.91 54.91 54.91 54.91 0.0M
2021-02-15 54.91 54.91 54.91 54.91 0.0M
2021-02-12 54.91 54.91 54.91 54.91 0.0M
2021-02-11 54.91 54.91 54.91 54.91 0.0M
2021-02-10 54.91 54.91 54.91 54.91 0.0M
2021-02-09 54.91 54.91 54.91 54.91 0.0M
2021-02-08 54.91 54.91 54.91 54.91 0.0M
2021-02-05 54.91 54.91 54.91 54.91 0.0M
2021-02-04 54.91 54.91 54.91 54.91 0.0M
2021-02-03 54.91 54.91 54.91 54.91 0.0M
2021-02-02 54.91 54.91 54.91 54.91 0.0M
2021-02-01 54.91 54.91 54.91 54.91 0.0M
2021-01-29 54.91 54.91 54.91 54.91 0.0M
2021-01-28 54.91 54.91 54.91 54.91 0.0M
2021-01-27 54.91 54.91 54.91 54.91 0.0M
2021-01-26 54.91 54.91 54.91 54.91 0.0M
2021-01-25 54.91 54.91 54.91 54.91 0.0M
2021-01-22 54.91 54.91 54.91 54.91 0.0M
2021-01-21 54.91 58.45 58.45 54.91 0.0M
2021-01-20 54.91 54.91 54.91 54.91 0.0M
2021-01-19 54.91 54.91 54.91 54.91 0.0M
2021-01-18 54.91 54.91 54.91 54.91 0.0M
2021-01-15 54.91 54.91 54.91 54.91 0.0M
2021-01-14 54.91 54.91 54.91 54.91 0.0M
2021-01-13 54.91 54.91 54.91 54.91 0.0M
2021-01-12 54.91 54.91 54.91 54.91 0.0M
2021-01-11 54.91 54.91 54.91 54.91 0.0M
2021-01-08 54.91 54.91 54.91 54.91 0.0M
2021-01-07 54.91 54.91 54.91 54.91 0.0M
2021-01-06 54.91 54.91 54.91 54.91 0.0M
2021-01-05 54.91 54.91 54.91 54.91 0.0M
2021-01-04 54.91 54.91 54.91 54.91 0.0M