Maven Income and Growth VCT 4 PLC (MAV4)

MAV4
🏛️ イギリス →
51.50
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 70.00 70.00 70.00 70.00 0.0M
2021-12-30 70.00 70.00 70.00 70.00 0.0M
2021-12-29 70.00 69.00 69.00 70.00 0.0M
2021-12-24 70.00 70.00 70.00 70.00 0.0M
2021-12-23 70.00 70.00 70.00 70.00 0.0M
2021-12-22 70.00 70.00 70.00 70.00 0.0M
2021-12-21 70.00 70.00 70.00 70.00 0.0M
2021-12-20 70.00 70.00 70.00 70.00 0.0M
2021-12-17 70.00 70.00 70.00 70.00 0.0M
2021-12-16 70.00 70.00 70.00 70.00 0.0M
2021-12-15 70.00 69.00 69.00 70.00 0.0M
2021-12-14 70.00 69.00 69.00 70.00 0.0M
2021-12-13 70.00 70.00 70.00 70.00 0.0M
2021-12-10 70.00 70.00 70.00 70.00 0.0M
2021-12-09 70.00 69.00 69.00 70.00 0.0M
2021-12-08 70.00 70.00 70.00 70.00 0.0M
2021-12-07 70.00 69.00 69.00 70.00 0.0M
2021-12-06 70.00 70.00 70.00 70.00 0.0M
2021-12-03 70.00 70.00 70.00 70.00 0.0M
2021-12-02 70.00 70.50 70.50 70.00 0.4M
2021-12-01 69.00 69.00 69.00 70.00 0.0M
2021-11-30 69.00 69.00 69.00 69.00 0.0M
2021-11-29 69.00 69.00 69.00 69.00 0.0M
2021-11-26 69.00 69.00 69.00 69.00 0.0M
2021-11-25 69.00 68.00 68.00 69.00 0.0M
2021-11-24 69.00 68.00 68.00 69.00 0.0M
2021-11-23 69.00 69.00 69.00 69.00 0.0M
2021-11-22 69.00 68.00 68.00 69.00 0.0M
2021-11-19 69.00 69.00 69.00 69.00 0.0M
2021-11-18 69.00 69.00 69.00 69.00 0.0M
2021-11-17 69.00 68.00 68.00 69.00 0.0M
2021-11-16 69.00 68.00 68.00 69.00 0.0M
2021-11-15 69.00 68.00 68.00 69.00 0.0M
2021-11-12 69.00 69.00 69.00 69.00 0.0M
2021-11-11 69.00 69.00 69.00 69.00 0.0M
2021-11-10 69.00 69.00 69.00 69.00 0.0M
2021-11-09 69.00 69.00 69.00 69.00 0.0M
2021-11-08 69.00 68.00 68.00 69.00 0.0M
2021-11-05 69.00 68.00 68.00 69.00 0.0M
2021-11-04 69.00 68.00 68.00 69.00 0.0M
2021-11-03 69.00 69.00 69.00 69.00 0.0M
2021-11-02 69.00 68.00 68.00 69.00 0.0M
2021-11-01 69.00 69.00 69.00 69.00 0.0M
2021-10-29 69.00 70.00 70.00 69.00 0.0M
2021-10-28 69.00 68.00 68.00 69.00 0.0M
2021-10-27 69.00 69.00 69.00 69.00 0.0M
2021-10-26 69.00 68.00 68.00 69.00 0.0M
2021-10-25 69.00 68.00 68.00 69.00 0.0M
2021-10-22 69.00 68.00 68.00 69.00 0.0M
2021-10-21 69.00 68.00 68.00 69.00 0.0M
2021-10-20 69.00 69.00 69.00 69.00 0.0M
2021-10-19 69.00 68.00 68.00 69.00 0.0M
2021-10-18 69.00 69.00 69.00 69.00 0.0M
2021-10-15 69.00 69.00 69.00 69.00 0.0M
2021-10-14 69.00 69.00 69.00 69.00 0.0M
2021-10-13 69.00 68.00 68.00 69.00 0.0M
2021-10-12 69.00 69.00 69.00 69.00 0.0M
2021-10-11 69.00 68.00 68.00 69.00 0.0M
2021-10-08 69.00 68.00 68.00 69.00 0.0M
2021-10-07 69.00 69.00 69.00 69.00 0.0M
2021-10-06 69.00 69.00 69.00 69.00 0.0M
2021-10-05 69.00 70.00 70.00 69.00 0.0M
2021-10-04 69.00 70.00 70.00 69.00 0.0M
2021-10-01 69.00 70.00 70.00 69.00 0.0M
2021-09-30 69.00 69.00 69.00 69.00 0.0M
2021-09-29 69.00 68.00 68.00 69.00 0.0M
2021-09-28 69.00 69.00 69.00 69.00 0.0M
2021-09-27 69.00 69.00 69.00 69.00 0.0M
2021-09-24 69.00 69.00 69.00 69.00 0.0M
2021-09-23 69.00 68.00 68.00 69.00 0.0M
2021-09-22 69.00 68.00 68.00 69.00 0.0M
2021-09-21 69.00 69.00 69.00 69.00 0.0M
2021-09-20 69.00 68.00 68.00 69.00 0.0M
2021-09-17 69.00 69.00 69.00 69.00 0.0M
2021-09-16 69.00 68.00 68.00 69.00 0.0M
2021-09-15 69.00 68.00 68.00 69.00 0.0M
2021-09-14 69.00 69.00 69.00 69.00 0.0M
2021-09-13 69.00 69.00 69.00 69.00 0.0M
2021-09-10 69.00 68.50 68.50 69.00 0.0M
2021-09-09 69.00 69.00 69.00 69.00 0.0M
2021-09-08 69.00 70.00 70.00 69.00 0.0M
2021-09-07 68.00 68.50 68.50 68.00 0.2M
2021-09-06 68.00 68.50 68.50 68.00 0.5M
2021-09-03 68.00 68.00 68.00 68.00 0.0M
2021-09-02 68.00 68.00 68.00 68.00 0.0M
2021-09-01 70.00 70.00 70.00 70.00 0.0M
2021-08-31 70.00 70.00 70.00 70.00 0.5M
2021-08-27 70.00 70.00 70.00 70.00 0.0M
2021-08-26 70.00 70.00 70.00 70.00 0.0M
2021-08-25 70.00 70.00 70.00 70.00 0.0M
2021-08-24 70.00 70.00 70.00 70.00 0.5M
2021-08-23 69.00 69.50 68.00 70.00 0.5M
2021-08-20 69.00 68.00 68.00 69.00 0.0M
2021-08-19 68.00 68.00 68.00 68.00 0.0M
2021-08-18 67.00 67.00 67.00 67.00 0.0M
2021-08-17 67.00 67.00 67.00 67.00 0.0M
2021-08-16 67.00 67.00 67.00 67.00 0.0M
2021-08-13 67.00 67.00 67.00 67.00 0.0M
2021-08-12 67.00 67.00 67.00 67.00 0.0M
2021-08-11 67.00 67.00 67.00 67.00 0.0M
2021-08-10 67.00 67.00 67.00 67.00 0.0M
2021-08-09 67.00 67.00 67.00 67.00 0.0M
2021-08-06 67.00 66.00 66.00 67.00 0.0M
2021-08-05 67.00 66.00 66.00 67.00 0.0M
2021-08-04 67.00 67.00 67.00 67.00 0.0M
2021-08-03 67.00 67.00 67.00 67.00 0.0M
2021-08-02 67.00 67.00 67.00 67.00 0.0M
2021-07-30 67.00 67.00 67.00 67.00 0.0M
2021-07-29 67.00 67.00 67.00 67.00 0.0M
2021-07-28 67.00 67.00 67.00 67.00 0.0M
2021-07-27 67.00 67.00 67.00 67.00 0.0M
2021-07-26 67.00 66.00 66.00 67.00 0.0M
2021-07-23 67.00 67.00 67.00 67.00 0.0M
2021-07-22 67.00 67.00 67.00 67.00 0.0M
2021-07-21 67.00 67.00 67.00 67.00 0.0M
2021-07-20 67.00 67.00 67.00 67.00 0.0M
2021-07-19 67.00 66.00 66.00 67.00 0.0M
2021-07-16 67.00 67.00 67.00 67.00 0.0M
2021-07-15 67.00 67.00 67.00 67.00 0.0M
2021-07-14 67.00 67.00 67.00 67.00 0.0M
2021-07-13 67.00 67.00 67.00 67.00 0.0M
2021-07-12 67.00 66.00 66.00 67.00 0.0M
2021-07-09 67.00 67.00 67.00 67.00 0.0M
2021-07-08 67.00 67.00 67.00 67.00 0.0M
2021-07-07 67.00 67.00 67.00 67.00 0.0M
2021-07-06 67.00 67.00 67.00 67.00 0.0M
2021-07-05 67.00 67.00 67.00 67.00 0.0M
2021-07-02 67.00 67.00 67.00 67.00 0.0M
2021-07-01 67.00 67.00 67.00 67.00 0.0M
2021-06-30 67.00 67.00 67.00 67.00 0.0M
2021-06-29 67.00 67.00 67.00 67.00 0.0M
2021-06-28 67.00 67.00 67.00 67.00 0.0M
2021-06-25 67.00 68.00 68.00 67.00 0.0M
2021-06-24 67.00 67.00 67.00 67.00 0.0M
2021-06-23 67.00 66.00 66.00 67.00 0.0M
2021-06-22 67.00 66.00 66.00 67.00 0.0M
2021-06-21 67.00 67.00 67.00 67.00 0.0M
2021-06-18 67.00 67.00 67.00 67.00 0.0M
2021-06-17 67.00 67.00 67.00 67.00 0.0M
2021-06-16 67.00 67.00 67.00 67.00 0.0M
2021-06-15 67.00 67.00 67.00 67.00 0.0M
2021-06-14 67.00 67.00 67.00 67.00 0.0M
2021-06-11 67.00 67.00 67.00 67.00 0.0M
2021-06-10 67.00 67.00 67.00 67.00 0.0M
2021-06-09 67.00 66.00 66.00 67.00 0.0M
2021-06-08 67.00 66.00 66.00 67.00 0.0M
2021-06-07 67.00 67.00 67.00 67.00 0.0M
2021-06-04 67.00 67.00 67.00 67.00 0.0M
2021-06-03 67.00 67.00 67.00 67.00 0.0M
2021-06-02 67.00 68.00 68.00 67.00 0.0M
2021-06-01 67.00 67.00 67.00 67.00 0.0M
2021-05-28 67.00 67.00 67.00 67.00 0.0M
2021-05-27 67.00 67.00 67.00 67.00 0.0M
2021-05-26 67.00 68.00 68.00 67.00 0.0M
2021-05-25 67.00 66.00 66.00 67.00 0.0M
2021-05-24 65.00 67.00 67.00 67.00 1.5M
2021-05-21 65.00 66.00 66.00 65.00 0.0M
2021-05-20 65.00 64.00 64.00 65.00 0.0M
2021-05-19 65.00 64.00 64.00 65.00 0.0M
2021-05-18 65.00 65.00 65.00 65.00 0.0M
2021-05-17 65.00 64.00 64.00 65.00 0.0M
2021-05-14 65.00 65.00 65.00 65.00 0.0M
2021-05-13 65.00 65.00 65.00 65.00 0.0M
2021-05-12 65.00 65.00 65.00 65.00 0.0M
2021-05-11 65.00 64.00 64.00 65.00 0.0M
2021-05-10 65.00 64.00 64.00 65.00 0.0M
2021-05-07 65.00 64.00 64.00 65.00 0.0M
2021-05-06 65.00 65.00 65.00 65.00 0.0M
2021-05-05 65.00 65.00 65.00 65.00 0.0M
2021-05-04 65.00 65.00 65.00 65.00 0.0M
2021-04-30 65.00 64.00 64.00 65.00 0.0M
2021-04-29 65.00 65.00 65.00 65.00 0.0M
2021-04-28 65.00 64.00 64.00 65.00 0.0M
2021-04-27 65.00 65.00 65.00 65.00 0.0M
2021-04-26 65.00 65.00 65.00 65.00 0.0M
2021-04-23 65.00 65.00 65.00 65.00 0.0M
2021-04-22 65.00 64.00 64.00 65.00 0.0M
2021-04-21 65.00 66.00 64.00 65.00 0.1M
2021-04-20 65.00 65.00 65.00 65.00 0.0M
2021-04-19 65.00 65.00 65.00 65.00 0.0M
2021-04-16 65.00 64.00 64.00 65.00 0.0M
2021-04-15 65.00 65.00 65.00 65.00 0.0M
2021-04-14 65.00 65.00 65.00 65.00 0.0M
2021-04-13 65.00 65.00 65.00 65.00 0.0M
2021-04-12 65.00 65.00 65.00 65.00 0.0M
2021-04-09 65.00 66.00 64.00 65.00 0.0M
2021-04-08 65.00 65.00 65.00 65.00 0.0M
2021-04-07 65.00 65.00 65.00 65.00 0.0M
2021-04-06 65.00 65.00 65.00 65.00 0.0M
2021-04-01 65.00 65.00 65.00 65.00 0.0M
2021-03-31 65.00 64.00 64.00 65.00 0.0M
2021-03-30 65.00 65.00 65.00 65.00 0.0M
2021-03-29 65.00 64.00 64.00 65.00 0.0M
2021-03-26 65.00 65.00 65.00 65.00 0.0M
2021-03-25 65.00 64.00 64.00 65.00 0.0M
2021-03-24 65.00 64.00 64.00 65.00 0.0M
2021-03-23 65.00 65.00 65.00 65.00 0.0M
2021-03-22 65.00 65.00 65.00 65.00 0.0M
2021-03-19 65.00 65.00 65.00 65.00 0.0M
2021-03-18 65.00 65.00 65.00 65.00 0.0M
2021-03-17 65.00 65.00 65.00 65.00 0.0M
2021-03-16 65.00 65.00 65.00 65.00 0.0M
2021-03-15 65.00 65.00 65.00 65.00 0.0M
2021-03-12 65.00 65.00 65.00 65.00 0.0M
2021-03-11 65.00 64.00 64.00 65.00 0.0M
2021-03-10 65.00 65.00 65.00 65.00 0.0M
2021-03-09 65.00 65.00 65.00 65.00 0.0M
2021-03-08 65.00 64.00 64.00 65.00 0.0M
2021-03-05 65.00 65.00 65.00 65.00 0.0M
2021-03-04 65.00 65.00 65.00 65.00 0.0M
2021-03-03 65.00 64.00 64.00 65.00 0.0M
2021-03-02 65.00 64.00 64.00 65.00 0.0M
2021-03-01 65.00 65.00 65.00 65.00 0.0M
2021-02-26 65.00 65.00 65.00 65.00 0.0M
2021-02-25 65.00 65.00 65.00 65.00 0.0M
2021-02-24 64.00 65.00 63.00 64.00 0.5M
2021-02-23 64.00 65.00 64.50 64.00 0.4M
2021-02-22 63.00 63.00 63.00 63.00 0.0M
2021-02-19 63.00 63.00 63.00 63.00 0.0M
2021-02-18 63.00 63.00 63.00 63.00 0.0M
2021-02-17 63.00 63.00 63.00 63.00 0.0M
2021-02-16 63.00 63.00 63.00 63.00 0.0M
2021-02-15 63.00 62.00 62.00 63.00 0.0M
2021-02-12 63.00 63.00 63.00 63.00 0.0M
2021-02-11 63.00 63.00 63.00 63.00 0.0M
2021-02-10 63.00 63.00 63.00 63.00 0.0M
2021-02-09 63.00 63.00 63.00 63.00 0.0M
2021-02-08 63.00 63.00 63.00 63.00 0.0M
2021-02-05 63.00 63.00 63.00 63.00 0.0M
2021-02-04 63.00 63.00 63.00 63.00 0.0M
2021-02-03 63.00 62.00 62.00 63.00 0.0M
2021-02-02 63.00 62.00 62.00 63.00 0.0M
2021-02-01 63.00 62.00 62.00 63.00 0.0M
2021-01-29 63.00 63.00 63.00 63.00 0.0M
2021-01-28 63.00 63.00 63.00 63.00 0.0M
2021-01-27 63.00 63.00 63.00 63.00 0.0M
2021-01-26 63.00 62.00 62.00 63.00 0.0M
2021-01-25 63.00 63.00 63.00 63.00 0.0M
2021-01-22 63.00 64.00 64.00 63.00 0.0M
2021-01-21 63.00 63.00 63.00 63.00 0.0M
2021-01-20 63.00 62.00 62.00 63.00 0.0M
2021-01-19 63.00 62.00 62.00 63.00 0.0M
2021-01-18 63.00 63.00 63.00 63.00 0.0M
2021-01-15 63.00 63.00 63.00 63.00 0.0M
2021-01-14 63.00 63.00 63.00 63.00 0.0M
2021-01-13 63.00 62.00 62.00 63.00 0.0M
2021-01-12 63.00 63.00 63.00 63.00 0.0M
2021-01-11 63.00 62.00 62.00 63.00 0.0M
2021-01-08 63.00 62.00 62.00 63.00 0.0M
2021-01-07 63.00 62.00 62.00 63.00 0.0M
2021-01-06 63.00 62.00 62.00 63.00 0.0M
2021-01-05 63.00 63.00 63.00 63.00 0.0M
2021-01-04 63.00 62.00 62.00 63.00 0.0M