McBride plc (MCB)

MCB
🏛️ イギリス →
122.80
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 80.59 80.90 76.87 78.00 0.2M
2023-12-28 80.55 82.80 80.00 80.40 0.2M
2023-12-27 83.82 84.00 80.39 80.40 0.1M
2023-12-22 84.80 84.80 80.92 84.00 0.2M
2023-12-21 83.19 84.80 80.20 82.40 0.4M
2023-12-20 89.80 89.80 82.20 84.20 0.5M
2023-12-19 93.00 93.00 88.20 88.60 0.4M
2023-12-18 87.60 92.00 84.20 89.80 0.9M
2023-12-15 87.60 87.60 84.60 87.00 0.2M
2023-12-14 87.00 89.00 82.00 86.00 0.4M
2023-12-13 87.00 87.00 82.20 87.00 0.2M
2023-12-12 86.00 87.00 80.20 85.00 0.6M
2023-12-11 74.00 86.11 72.20 86.00 1.5M
2023-12-08 72.00 74.00 69.20 72.00 0.1M
2023-12-07 72.00 72.40 68.40 72.40 0.1M
2023-12-06 72.00 72.00 67.20 71.00 0.1M
2023-12-05 74.00 74.00 67.20 70.00 0.2M
2023-12-04 75.00 75.00 71.20 71.80 0.2M
2023-12-01 72.00 75.00 67.20 75.00 0.5M
2023-11-30 67.00 77.00 66.40 70.00 0.9M
2023-11-29 61.00 66.80 59.60 65.20 0.4M
2023-11-28 60.73 61.00 58.20 58.80 0.0M
2023-11-27 57.20 61.00 57.20 61.00 0.0M
2023-11-24 60.87 61.00 58.40 60.90 0.1M
2023-11-23 60.96 61.00 58.00 60.60 0.1M
2023-11-22 59.36 60.40 57.20 60.40 0.1M
2023-11-21 59.54 62.00 57.20 59.90 0.3M
2023-11-20 54.00 61.00 54.00 61.00 1.1M
2023-11-17 50.90 53.60 50.90 51.90 0.2M
2023-11-16 49.82 51.60 48.70 51.60 0.2M
2023-11-15 49.90 52.00 47.70 50.40 0.5M
2023-11-14 49.11 49.90 48.20 49.00 0.1M
2023-11-13 49.80 49.90 47.60 49.30 0.1M
2023-11-10 49.88 50.39 47.70 47.70 0.1M
2023-11-09 50.00 50.00 47.62 49.50 0.1M
2023-11-08 48.00 51.40 47.10 49.30 0.5M
2023-11-07 46.18 48.51 44.10 46.55 0.7M
2023-11-06 43.49 45.00 41.00 44.95 0.6M
2023-11-03 43.80 43.90 41.20 41.80 0.0M
2023-11-02 42.60 44.00 41.60 43.00 0.1M
2023-11-01 44.00 44.00 42.26 42.30 0.0M
2023-10-31 42.05 43.40 41.70 43.20 0.3M
2023-10-30 42.00 43.19 41.70 42.05 0.3M
2023-10-27 41.72 42.90 40.10 40.10 0.1M
2023-10-26 40.10 43.90 40.10 41.10 0.2M
2023-10-25 39.90 42.40 38.00 41.95 0.2M
2023-10-24 39.88 40.00 38.85 40.00 0.0M
2023-10-23 39.50 39.90 39.50 39.65 0.0M
2023-10-20 39.90 39.90 38.10 39.00 0.0M
2023-10-19 39.70 42.00 37.30 39.90 0.7M
2023-10-18 33.30 33.30 32.00 32.65 0.0M
2023-10-17 33.40 33.40 32.90 32.90 0.1M
2023-10-16 32.70 32.70 31.40 32.50 0.0M
2023-10-13 33.02 33.13 31.40 32.40 0.1M
2023-10-12 33.19 35.00 33.00 34.20 0.0M
2023-10-11 35.01 35.10 33.95 34.00 0.2M
2023-10-10 37.00 37.05 34.80 34.80 0.2M
2023-10-09 37.10 38.40 37.00 37.65 0.0M
2023-10-06 38.10 38.10 37.00 37.00 0.1M
2023-10-05 38.13 39.80 38.00 38.70 0.1M
2023-10-04 38.10 39.90 38.10 39.00 0.0M
2023-10-03 39.90 39.90 38.10 39.00 0.0M
2023-10-02 39.22 39.22 38.10 39.00 0.0M
2023-09-29 39.79 40.10 39.00 38.95 0.2M
2023-09-28 40.40 40.40 39.00 39.55 0.0M
2023-09-27 39.00 40.40 39.00 39.85 0.0M
2023-09-26 40.41 40.50 39.00 39.10 0.0M
2023-09-25 40.44 40.60 39.26 39.80 0.0M
2023-09-22 39.42 40.30 39.42 39.80 0.0M
2023-09-21 41.60 41.60 39.00 39.70 0.2M
2023-09-20 40.85 42.50 39.50 41.00 0.1M
2023-09-19 42.54 46.00 40.03 40.45 0.5M
2023-09-18 41.80 44.77 40.40 44.10 0.6M
2023-09-15 39.50 41.90 39.50 40.60 0.1M
2023-09-14 40.76 40.77 39.50 40.70 0.0M
2023-09-13 40.54 42.00 40.00 40.40 0.2M
2023-09-12 39.44 41.28 39.44 40.25 0.1M
2023-09-11 38.99 39.86 38.46 39.45 0.0M
2023-09-08 38.24 38.99 37.90 38.95 0.0M
2023-09-07 38.00 38.50 38.00 38.95 0.0M
2023-09-06 37.70 39.90 37.70 38.95 0.0M
2023-09-05 40.00 40.00 37.60 38.85 0.0M
2023-09-04 38.02 38.40 37.26 38.70 0.0M
2023-09-01 38.40 39.60 37.21 38.30 0.0M
2023-08-31 38.08 38.08 38.04 38.50 0.0M
2023-08-30 38.06 39.70 38.00 38.85 0.0M
2023-08-29 38.50 39.90 38.00 38.70 0.1M
2023-08-25 39.10 39.90 38.50 38.50 0.1M
2023-08-24 39.00 39.90 39.00 39.50 0.0M
2023-08-23 39.00 39.00 38.50 38.80 0.0M
2023-08-22 38.93 39.34 38.50 39.20 0.0M
2023-08-21 39.76 39.90 38.57 39.30 0.0M
2023-08-18 39.15 39.90 38.50 38.55 0.1M
2023-08-17 38.53 39.18 38.50 38.80 0.0M
2023-08-16 38.88 39.50 38.50 39.00 0.1M
2023-08-15 38.41 39.50 38.10 39.00 0.0M
2023-08-14 38.98 39.90 38.00 39.25 0.1M
2023-08-11 38.60 40.90 38.10 39.25 0.2M
2023-08-10 40.50 41.17 39.00 40.25 0.1M
2023-08-09 43.00 43.19 40.00 40.50 0.2M
2023-08-08 41.00 43.20 41.00 42.00 0.1M
2023-08-07 44.48 44.48 41.10 43.30 0.1M
2023-08-04 43.36 44.90 42.50 43.95 0.1M
2023-08-03 42.55 45.00 41.50 44.45 0.3M
2023-08-02 42.00 44.18 40.10 43.10 0.7M
2023-08-01 37.66 43.00 37.00 41.00 0.5M
2023-07-31 34.84 37.50 34.84 37.20 0.3M
2023-07-28 35.00 35.90 33.60 34.75 0.1M
2023-07-27 33.86 34.90 32.10 32.80 0.3M
2023-07-26 35.00 35.00 33.42 33.80 0.1M
2023-07-25 33.81 35.53 32.20 34.45 0.2M
2023-07-24 33.96 34.40 32.10 34.05 0.1M
2023-07-21 32.55 34.00 31.10 32.60 0.0M
2023-07-20 32.19 33.80 31.10 33.80 0.1M
2023-07-19 32.26 32.26 30.10 31.50 0.0M
2023-07-18 31.80 31.80 30.10 31.20 0.1M
2023-07-17 31.69 32.00 30.00 31.30 0.2M
2023-07-14 29.00 32.40 29.00 31.35 2.5M
2023-07-13 26.50 27.12 25.10 26.00 0.2M
2023-07-12 26.50 27.10 26.50 27.00 0.1M
2023-07-11 25.00 27.00 25.00 26.65 0.2M
2023-07-10 26.50 26.50 26.30 26.00 0.0M
2023-07-07 25.20 25.90 24.10 25.75 0.6M
2023-07-06 25.40 26.39 25.20 25.40 0.0M
2023-07-05 26.40 26.40 25.50 26.50 0.1M
2023-07-04 27.50 27.50 25.75 25.75 0.0M
2023-07-03 26.13 27.60 26.00 26.00 0.0M
2023-06-30 26.00 26.90 26.00 26.45 0.1M
2023-06-29 26.14 26.90 26.14 26.85 0.0M
2023-06-28 26.87 27.50 26.00 26.00 0.0M
2023-06-27 27.60 27.60 26.00 26.50 0.0M
2023-06-26 26.00 27.35 26.00 26.80 0.0M
2023-06-23 27.00 27.00 26.20 26.55 0.0M
2023-06-22 27.40 27.40 26.22 26.50 0.0M
2023-06-21 27.00 27.40 26.50 26.50 0.2M
2023-06-20 26.85 27.40 26.40 26.40 0.0M
2023-06-19 27.40 27.40 26.40 26.40 0.2M
2023-06-16 27.13 27.13 26.80 26.80 0.0M
2023-06-15 27.16 27.70 26.50 26.70 0.0M
2023-06-14 27.00 27.50 26.50 27.10 0.0M
2023-06-13 28.00 28.00 26.50 26.50 0.0M
2023-06-12 26.70 27.80 26.60 27.20 0.0M
2023-06-09 27.85 27.85 26.60 26.95 0.0M
2023-06-08 28.20 28.20 26.38 27.00 0.8M
2023-06-07 29.36 30.90 29.00 29.00 0.0M
2023-06-06 30.09 31.20 29.00 30.10 0.0M
2023-06-05 30.36 31.60 29.00 29.00 0.0M
2023-06-02 29.55 31.60 29.03 30.30 0.0M
2023-06-01 30.43 30.43 30.43 30.30 0.0M
2023-05-31 29.50 31.50 29.50 29.65 0.0M
2023-05-30 29.50 29.50 29.50 30.50 0.0M
2023-05-26 30.49 31.50 29.66 30.50 0.0M
2023-05-25 31.50 31.50 30.00 30.65 0.0M
2023-05-24 30.15 30.64 29.90 30.00 0.1M
2023-05-23 30.50 32.80 29.00 29.00 0.6M
2023-05-22 30.88 32.90 30.50 30.50 0.0M
2023-05-19 31.74 31.74 30.88 31.70 0.0M
2023-05-18 31.44 31.80 31.10 31.10 0.1M
2023-05-17 30.80 31.90 30.70 30.70 0.0M
2023-05-16 31.25 32.90 30.80 31.85 0.1M
2023-05-15 32.27 32.27 31.24 31.85 0.1M
2023-05-12 30.80 32.90 30.80 31.85 0.0M
2023-05-11 33.50 33.50 31.08 31.15 0.0M
2023-05-10 32.79 33.60 31.50 32.50 0.3M
2023-05-09 31.64 33.50 31.10 32.25 0.1M
2023-05-05 33.00 33.50 31.10 32.00 0.1M
2023-05-04 32.83 32.83 32.83 32.25 0.0M
2023-05-03 31.56 33.50 31.00 32.25 0.0M
2023-05-02 32.90 33.10 31.00 32.25 0.0M
2023-04-28 31.31 32.90 30.60 31.80 0.2M
2023-04-27 32.03 32.03 31.20 31.75 0.0M
2023-04-26 32.71 32.71 30.60 31.30 0.2M
2023-04-25 30.10 35.10 29.10 32.30 0.9M
2023-04-24 28.00 29.50 27.40 28.55 0.2M
2023-04-21 30.00 31.80 28.00 28.55 0.2M
2023-04-20 30.48 30.48 29.90 30.00 0.0M
2023-04-19 31.80 31.80 30.10 30.50 0.0M
2023-04-18 31.15 31.15 30.10 30.40 0.0M
2023-04-17 30.28 31.63 30.10 30.40 0.1M
2023-04-14 32.00 32.00 30.10 30.70 0.2M
2023-04-13 32.60 33.00 31.10 31.60 0.2M
2023-04-12 31.18 31.37 30.04 31.00 0.3M
2023-04-11 31.50 31.50 29.30 30.75 0.2M
2023-04-06 29.91 30.50 29.10 30.25 0.1M
2023-04-05 29.69 30.40 29.10 29.50 0.1M
2023-04-04 27.67 30.40 27.67 29.70 0.1M
2023-04-03 28.00 29.00 27.50 27.60 0.1M
2023-03-31 27.28 28.03 26.76 27.85 0.1M
2023-03-30 26.90 28.00 26.10 27.05 0.1M
2023-03-29 26.14 28.00 26.10 26.60 0.0M
2023-03-28 27.90 27.90 26.14 26.60 0.0M
2023-03-27 27.80 27.80 25.95 26.00 0.0M
2023-03-24 26.17 26.86 25.80 25.80 0.0M
2023-03-23 26.90 26.90 26.13 26.45 0.0M
2023-03-22 26.23 26.91 26.11 26.20 0.2M
2023-03-21 26.75 27.23 26.20 27.00 0.1M
2023-03-20 26.14 27.00 26.00 26.20 0.0M
2023-03-17 25.67 26.40 25.67 26.00 0.1M
2023-03-16 25.60 26.82 25.50 26.10 0.2M
2023-03-15 27.68 27.68 26.00 26.10 0.1M
2023-03-14 27.90 27.90 25.87 27.00 0.1M
2023-03-13 26.00 27.90 26.00 26.75 0.1M
2023-03-10 27.42 27.42 26.06 26.10 0.0M
2023-03-09 28.72 28.72 26.20 26.95 0.2M
2023-03-08 29.00 29.00 27.00 28.20 0.2M
2023-03-07 27.00 29.00 26.40 27.40 0.2M
2023-03-06 26.30 27.00 26.30 27.00 0.2M
2023-03-03 26.07 26.10 25.75 26.00 0.2M
2023-03-02 26.63 26.63 25.60 26.10 0.2M
2023-03-01 24.54 26.63 23.80 26.00 0.3M
2023-02-28 23.76 25.00 22.50 24.00 0.3M
2023-02-27 22.00 24.46 22.00 24.00 0.3M
2023-02-24 22.70 23.90 22.60 23.00 0.2M
2023-02-23 23.50 23.50 22.82 23.35 0.0M
2023-02-22 22.76 24.00 22.76 24.00 0.0M
2023-02-21 22.70 23.25 22.70 22.85 0.0M
2023-02-20 21.50 23.90 21.50 23.15 0.1M
2023-02-17 23.20 23.90 22.25 22.60 0.1M
2023-02-16 23.90 24.00 22.00 23.00 0.0M
2023-02-15 24.90 24.90 22.00 23.00 0.1M
2023-02-14 24.90 24.90 22.74 23.85 0.0M
2023-02-13 22.20 24.90 22.20 23.75 0.2M
2023-02-10 24.08 24.17 23.00 23.00 0.1M
2023-02-09 24.14 24.90 22.90 23.00 0.0M
2023-02-08 23.16 24.90 23.16 24.15 0.1M
2023-02-07 22.60 24.07 22.60 24.00 0.0M
2023-02-06 23.19 24.90 23.03 23.70 0.0M
2023-02-03 23.00 23.89 22.60 23.75 0.0M
2023-02-02 22.60 24.70 22.50 22.50 0.0M
2023-02-01 24.00 24.90 22.50 22.50 0.1M
2023-01-31 23.50 24.60 23.50 24.60 0.0M
2023-01-30 24.00 25.00 23.55 24.15 0.0M
2023-01-27 23.55 25.30 23.00 24.30 0.0M
2023-01-26 23.10 24.64 23.10 24.25 0.1M
2023-01-25 23.10 25.50 23.00 24.25 0.0M
2023-01-24 24.92 25.50 24.03 24.25 0.0M
2023-01-23 24.00 25.40 23.10 24.00 0.0M
2023-01-20 26.23 26.23 23.10 24.50 0.1M
2023-01-19 25.00 26.40 24.20 25.45 0.0M
2023-01-18 26.50 26.50 25.00 26.20 0.2M
2023-01-17 26.83 27.90 24.80 24.80 1.0M
2023-01-16 26.00 26.90 25.90 26.20 0.2M
2023-01-13 24.59 26.00 24.20 25.30 0.2M
2023-01-12 23.90 24.72 23.00 24.05 0.0M
2023-01-11 23.50 24.00 22.50 23.25 0.0M
2023-01-10 22.90 23.10 21.95 23.10 0.1M
2023-01-09 22.00 22.70 21.30 21.90 0.2M
2023-01-06 21.90 21.90 20.70 21.20 0.4M
2023-01-05 20.50 21.10 20.50 20.60 0.0M
2023-01-04 21.14 21.50 20.50 20.70 0.2M
2023-01-03 21.59 21.90 20.10 20.50 0.1M