Mercia Asset Management PLC (MERCM)

MERCM
🏛️ イギリス →
30.50
最終更新: 2025-10-07
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 32.00 32.00 32.00 32.00 0.1M
2022-12-29 32.00 32.00 32.00 32.00 0.0M
2022-12-28 32.00 32.98 31.10 32.00 0.0M
2022-12-23 32.00 32.00 32.00 32.00 0.0M
2022-12-22 32.00 32.10 31.05 32.00 0.6M
2022-12-21 32.00 33.00 32.00 32.00 0.0M
2022-12-20 32.00 33.00 32.00 32.00 2.1M
2022-12-19 32.00 32.35 31.30 32.00 0.0M
2022-12-16 33.00 32.50 31.00 32.00 0.1M
2022-12-15 33.00 33.00 32.50 33.00 0.1M
2022-12-14 32.75 33.50 32.67 33.00 0.0M
2022-12-13 32.75 33.49 33.00 33.00 0.0M
2022-12-12 33.50 33.16 33.00 33.25 0.1M
2022-12-09 33.50 34.00 33.50 33.50 0.6M
2022-12-08 31.75 33.93 31.50 33.50 0.6M
2022-12-07 31.75 32.00 31.76 31.75 0.1M
2022-12-06 32.50 33.73 31.00 31.75 0.6M
2022-12-05 29.35 31.00 29.50 30.75 0.2M
2022-12-02 29.35 29.50 29.30 29.35 0.2M
2022-12-01 29.60 29.50 29.27 29.35 0.0M
2022-11-30 29.60 29.80 29.80 29.60 0.0M
2022-11-29 29.60 29.30 29.00 29.60 0.1M
2022-11-28 29.60 29.50 29.21 29.60 0.2M
2022-11-25 29.60 29.45 29.30 29.60 0.0M
2022-11-24 29.50 29.93 29.29 29.60 0.1M
2022-11-23 29.50 29.99 29.24 29.50 0.1M
2022-11-22 29.25 29.90 29.19 29.50 0.1M
2022-11-21 29.25 29.10 29.10 29.25 0.0M
2022-11-18 29.60 29.50 29.10 29.25 0.0M
2022-11-17 29.75 30.00 29.50 29.60 0.0M
2022-11-16 30.25 30.50 29.50 29.75 0.2M
2022-11-15 30.00 30.50 30.08 30.25 0.0M
2022-11-14 30.00 30.30 29.73 30.00 0.1M
2022-11-11 29.25 30.50 29.50 30.00 0.2M
2022-11-10 28.25 29.50 28.50 29.25 0.1M
2022-11-09 28.25 28.50 28.00 28.25 0.1M
2022-11-08 28.25 28.42 28.17 28.25 0.2M
2022-11-07 28.50 28.50 28.01 28.25 0.3M
2022-11-04 28.50 29.00 28.00 28.50 0.1M
2022-11-03 27.50 29.00 27.50 28.50 0.4M
2022-11-02 27.50 27.65 27.50 27.50 0.1M
2022-11-01 27.00 27.80 26.65 27.50 0.1M
2022-10-31 26.25 27.00 26.00 27.00 0.1M
2022-10-28 26.00 26.50 25.51 26.25 0.1M
2022-10-27 25.50 26.00 25.68 26.00 0.1M
2022-10-26 25.25 26.00 25.00 25.50 0.0M
2022-10-25 23.75 25.50 23.50 25.25 0.2M
2022-10-24 23.50 24.10 23.50 24.10 0.1M
2022-10-21 23.25 23.90 23.00 23.50 0.7M
2022-10-20 23.25 23.01 23.00 23.25 0.0M
2022-10-19 23.50 23.48 23.02 23.25 0.1M
2022-10-18 23.50 23.50 23.45 23.50 0.1M
2022-10-17 23.75 24.00 23.00 24.00 0.2M
2022-10-14 23.75 23.71 23.71 23.75 0.1M
2022-10-13 23.75 23.73 23.50 23.75 0.2M
2022-10-12 23.75 23.82 23.53 23.75 0.3M
2022-10-11 23.75 23.81 23.50 23.75 0.3M
2022-10-10 23.75 24.00 23.63 23.75 0.1M
2022-10-07 23.75 24.00 23.63 23.75 0.1M
2022-10-06 23.75 23.89 23.50 23.75 0.2M
2022-10-05 23.75 24.00 23.50 23.75 0.1M
2022-10-04 23.75 23.90 23.70 23.75 0.1M
2022-10-03 23.75 23.68 23.50 23.75 0.0M
2022-09-30 23.75 24.00 23.50 23.75 0.0M
2022-09-29 24.00 24.00 23.50 23.75 0.2M
2022-09-28 25.25 25.06 23.55 24.00 0.4M
2022-09-27 26.15 26.30 25.09 25.25 0.1M
2022-09-26 26.15 26.07 26.00 26.15 0.0M
2022-09-23 26.15 26.15 26.15 26.15 0.0M
2022-09-22 26.25 26.10 26.00 26.15 0.1M
2022-09-21 26.25 26.50 26.00 26.25 0.1M
2022-09-20 26.90 27.00 26.07 26.90 0.2M
2022-09-16 27.25 27.13 26.55 26.90 0.1M
2022-09-15 27.25 27.25 27.00 27.25 0.1M
2022-09-14 27.25 27.01 27.01 27.25 0.0M
2022-09-13 27.25 27.50 27.00 27.25 0.1M
2022-09-12 27.15 27.30 27.00 27.15 0.2M
2022-09-09 27.25 27.10 27.00 27.15 0.1M
2022-09-08 27.25 27.20 27.00 27.25 0.1M
2022-09-07 28.00 27.80 27.01 27.25 0.2M
2022-09-06 27.75 28.44 27.50 28.00 0.2M
2022-09-05 28.50 28.48 27.02 27.75 0.1M
2022-09-02 28.50 28.48 28.00 28.50 0.1M
2022-09-01 28.50 28.48 28.00 28.50 0.1M
2022-08-31 30.00 29.30 28.31 28.50 0.2M
2022-08-30 30.25 30.00 29.00 30.00 0.2M
2022-08-26 30.25 30.17 29.50 30.25 0.4M
2022-08-25 30.00 30.20 29.55 30.25 0.2M
2022-08-24 30.25 30.12 29.52 30.00 0.1M
2022-08-23 30.25 30.12 29.52 30.25 0.1M
2022-08-22 30.25 30.18 29.68 30.25 0.0M
2022-08-19 30.25 30.18 30.18 30.25 0.1M
2022-08-18 30.25 30.18 29.68 30.25 0.0M
2022-08-17 30.25 30.25 29.60 30.25 1.1M
2022-08-16 30.25 30.25 29.88 30.25 1.4M
2022-08-15 30.25 30.25 29.50 30.25 0.2M
2022-08-12 30.25 30.40 29.50 30.25 0.3M
2022-08-11 30.25 31.00 30.25 30.25 0.0M
2022-08-10 30.00 30.60 29.60 30.25 0.3M
2022-08-09 29.50 30.40 29.50 30.00 1.6M
2022-08-08 30.00 29.72 29.31 29.50 0.1M
2022-08-05 29.50 30.00 29.31 29.50 0.3M
2022-08-04 29.50 30.00 29.98 29.50 0.1M
2022-08-03 29.50 30.00 29.27 29.50 0.1M
2022-08-02 29.50 30.00 29.30 29.50 0.1M
2022-08-01 29.50 30.00 29.00 29.50 0.7M
2022-07-29 29.50 29.80 29.16 29.50 0.1M
2022-07-28 29.50 29.89 29.16 29.50 1.5M
2022-07-27 30.00 30.48 29.00 29.50 0.3M
2022-07-26 29.50 29.50 29.12 30.00 0.0M
2022-07-25 30.25 29.50 29.00 29.50 0.4M
2022-07-22 30.25 30.48 29.68 30.25 0.1M
2022-07-21 30.25 30.50 30.05 30.25 0.1M
2022-07-20 30.25 30.62 30.05 30.25 0.1M
2022-07-19 30.25 30.62 29.50 29.80 0.2M
2022-07-18 30.25 31.00 29.00 29.00 0.1M
2022-07-15 29.75 30.00 29.99 30.25 0.0M
2022-07-14 29.50 30.00 29.80 29.50 0.1M
2022-07-13 29.50 29.86 29.86 29.50 0.0M
2022-07-12 29.50 29.68 29.33 29.50 1.6M
2022-07-11 29.50 29.99 29.31 29.50 0.5M
2022-07-08 30.25 29.63 29.11 29.50 0.2M
2022-07-07 30.25 30.25 29.60 30.25 0.1M
2022-07-06 30.25 30.25 29.50 30.25 2.4M
2022-07-05 30.00 31.00 29.52 30.25 0.9M
2022-07-04 28.75 29.49 29.23 28.75 0.1M
2022-07-01 28.75 29.60 28.15 28.75 0.3M
2022-06-30 28.75 29.50 28.33 29.50 0.1M
2022-06-29 29.25 29.50 28.26 28.75 0.2M
2022-06-28 29.25 29.50 29.07 29.30 0.3M
2022-06-27 29.25 29.33 29.33 29.25 0.0M
2022-06-24 29.25 29.33 29.06 29.25 1.4M
2022-06-23 29.25 29.33 29.33 29.25 0.0M
2022-06-22 29.25 29.35 29.00 29.25 0.1M
2022-06-21 28.75 29.50 28.56 29.25 0.2M
2022-06-20 28.25 28.78 28.38 28.75 0.1M
2022-06-17 29.00 28.75 27.66 28.25 0.1M
2022-06-16 29.25 29.55 28.50 29.00 0.1M
2022-06-15 28.75 29.63 28.00 29.25 1.0M
2022-06-14 29.50 29.20 28.50 28.75 1.0M
2022-06-13 29.75 29.85 29.00 29.50 0.1M
2022-06-10 30.50 30.55 29.75 30.25 3.5M
2022-06-09 29.50 30.90 29.50 30.50 0.2M
2022-06-08 29.75 29.75 28.50 29.50 2.2M
2022-06-07 29.75 29.93 29.50 29.75 1.7M
2022-06-06 29.75 29.99 29.65 29.75 0.1M
2022-06-01 29.75 30.00 29.64 29.75 1.6M
2022-05-31 29.75 30.00 29.63 29.75 0.2M
2022-05-30 29.75 30.00 29.62 29.75 0.2M
2022-05-27 29.50 29.90 29.50 29.75 0.0M
2022-05-26 29.50 29.58 29.26 29.50 0.7M
2022-05-25 29.75 29.67 29.00 29.50 0.2M
2022-05-24 29.25 30.50 28.50 29.75 0.2M
2022-05-23 29.25 30.00 28.82 29.25 0.9M
2022-05-20 29.00 29.35 28.60 29.00 0.2M
2022-05-19 29.50 29.27 28.39 29.00 0.3M
2022-05-18 30.25 30.00 29.50 29.50 0.2M
2022-05-17 30.50 30.43 30.00 30.25 0.2M
2022-05-16 30.50 30.50 30.00 30.50 0.1M
2022-05-13 31.00 31.50 30.00 30.50 0.1M
2022-05-12 31.70 31.50 31.00 31.00 0.1M
2022-05-11 32.50 32.20 32.00 32.20 0.2M
2022-05-10 32.50 32.01 32.00 32.50 0.0M
2022-05-09 33.00 32.23 32.00 32.50 0.0M
2022-05-06 33.00 33.00 32.00 33.00 0.0M
2022-05-05 33.50 33.40 32.30 33.00 0.1M
2022-05-04 33.50 33.45 33.00 33.50 0.1M
2022-05-03 33.50 33.47 33.00 33.50 0.0M
2022-04-29 33.50 33.70 33.50 33.50 0.1M
2022-04-28 34.00 34.11 33.00 33.50 0.1M
2022-04-27 34.25 34.25 34.00 34.00 0.0M
2022-04-26 34.75 35.50 34.00 34.25 0.2M
2022-04-25 35.00 35.50 34.14 34.75 0.1M
2022-04-22 34.25 35.50 33.00 35.00 9.2M
2022-04-21 34.00 34.40 33.76 34.00 0.0M
2022-04-20 34.00 34.40 33.76 34.00 0.0M
2022-04-19 33.75 34.40 33.25 34.00 0.1M
2022-04-14 33.75 34.40 33.21 33.75 0.0M
2022-04-13 33.50 34.50 34.00 33.75 0.0M
2022-04-12 33.00 34.00 32.70 33.50 0.2M
2022-04-11 33.00 33.90 33.50 33.00 0.0M
2022-04-08 33.00 33.06 32.00 33.00 0.3M
2022-04-07 33.00 34.00 32.27 33.00 0.2M
2022-04-06 33.50 33.25 32.10 32.50 1.2M
2022-04-05 34.00 33.55 33.00 33.50 0.3M
2022-04-04 34.00 34.25 33.50 34.00 0.1M
2022-04-01 33.40 34.00 33.02 34.00 2.8M
2022-03-31 34.50 34.00 33.50 33.65 0.2M
2022-03-30 33.75 35.00 33.56 34.50 3.7M
2022-03-29 32.25 34.00 31.00 33.75 1.0M
2022-03-28 31.50 31.98 31.35 31.50 0.1M
2022-03-25 31.50 31.99 31.11 31.50 0.1M
2022-03-24 31.00 31.99 31.25 31.50 0.0M
2022-03-23 31.50 31.80 31.80 31.50 0.0M
2022-03-22 31.00 31.75 31.02 31.50 0.1M
2022-03-21 31.50 31.77 31.00 31.50 0.2M
2022-03-18 31.50 31.80 31.08 31.50 0.1M
2022-03-17 31.00 31.50 31.01 31.50 0.1M
2022-03-16 31.00 31.35 31.01 31.50 0.1M
2022-03-15 31.50 31.40 31.00 31.50 0.0M
2022-03-14 31.50 31.50 31.00 31.50 0.0M
2022-03-11 31.50 31.52 31.11 31.50 0.2M
2022-03-10 31.50 31.45 31.11 31.50 0.1M
2022-03-09 31.25 31.85 31.00 31.50 0.1M
2022-03-08 31.25 31.18 31.00 31.25 0.0M
2022-03-07 31.25 31.18 31.00 31.25 0.1M
2022-03-04 32.50 32.01 31.18 31.25 0.1M
2022-03-03 32.50 32.56 32.00 32.50 0.2M
2022-03-02 32.50 32.75 32.01 32.50 0.6M
2022-03-01 32.00 34.00 32.50 32.50 0.0M
2022-02-28 31.75 33.00 32.40 32.00 0.1M
2022-02-25 30.50 32.50 30.30 31.75 0.2M
2022-02-24 32.75 33.00 30.25 30.50 0.4M
2022-02-23 32.85 32.72 32.50 32.75 0.0M
2022-02-22 32.75 32.80 32.50 32.85 0.2M
2022-02-21 32.75 33.25 32.56 33.00 0.1M
2022-02-18 32.75 33.12 32.50 33.00 1.0M
2022-02-17 33.50 33.12 32.50 32.75 0.3M
2022-02-16 33.50 33.70 33.00 33.50 0.2M
2022-02-15 32.75 34.00 33.00 33.50 12.5M
2022-02-14 33.50 34.00 32.00 32.75 2.3M
2022-02-11 34.50 34.85 33.00 33.50 0.2M
2022-02-10 35.50 35.75 34.00 34.50 0.2M
2022-02-09 35.50 35.75 35.50 35.50 0.0M
2022-02-08 36.00 36.00 35.00 35.50 0.1M
2022-02-07 35.80 37.00 35.00 36.00 0.1M
2022-02-04 36.50 37.00 35.75 35.80 0.3M
2022-02-03 37.00 38.00 36.22 36.50 0.1M
2022-02-02 35.50 37.00 35.17 36.50 0.4M
2022-02-01 35.50 35.88 35.00 35.50 0.3M
2022-01-31 35.50 35.50 35.00 35.50 0.1M
2022-01-28 35.50 35.75 35.24 35.50 0.0M
2022-01-27 35.50 35.75 35.00 35.50 0.1M
2022-01-26 35.25 35.50 35.00 35.50 0.3M
2022-01-25 35.50 35.75 35.00 35.25 0.2M
2022-01-24 37.70 37.20 35.11 35.50 0.2M
2022-01-21 38.00 37.70 37.02 37.70 0.0M
2022-01-20 37.50 38.50 37.37 38.00 0.2M
2022-01-19 38.20 38.65 37.05 37.50 0.3M
2022-01-18 40.75 40.50 38.00 38.20 0.5M
2022-01-17 41.50 41.56 40.00 40.75 1.1M
2022-01-14 41.50 41.58 41.10 41.50 0.0M
2022-01-13 42.25 42.69 41.00 41.50 3.4M
2022-01-12 41.50 42.99 41.00 41.75 0.6M
2022-01-11 40.25 42.00 40.50 41.50 0.2M
2022-01-10 39.75 40.50 39.71 40.25 0.2M
2022-01-07 40.00 40.50 39.61 39.75 0.2M
2022-01-06 40.25 40.20 38.90 40.00 0.3M
2022-01-05 38.00 40.60 37.30 40.25 0.7M
2022-01-04 37.75 39.00 37.00 38.00 0.2M