Petro Matad Ltd (MATD)

MATD
🏛️ イギリス →
0.73
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
2025-09-26 0.76 0.77 0.70 0.73 23.9M
2025-09-25 0.76 0.76 0.75 0.76 5.3M
2025-09-24 0.77 0.80 0.72 0.76 10.8M
2025-09-23 0.80 0.82 0.79 0.81 2.2M
2025-09-22 0.81 0.80 0.79 0.80 2.9M
2025-09-19 0.81 0.82 0.80 0.81 4.5M
2025-09-18 0.81 0.82 0.79 0.81 5.0M
2025-09-17 0.80 0.81 0.79 0.80 1.1M
2025-09-16 0.82 0.83 0.79 0.80 2.9M
2025-09-15 0.80 0.83 0.79 0.82 26.6M
2025-09-12 0.83 0.85 0.79 0.80 9.2M
2025-09-11 0.83 0.85 0.80 0.83 7.8M
2025-09-10 0.83 0.85 0.80 0.83 5.7M
2025-09-09 0.84 0.85 0.80 0.83 18.9M
2025-09-08 0.84 0.86 0.83 0.84 4.7M
2025-09-05 0.83 0.85 0.82 0.84 5.0M
2025-09-04 0.83 0.84 0.80 0.83 9.1M
2025-09-03 0.83 0.84 0.81 0.83 8.4M
2025-09-02 0.83 0.84 0.81 0.83 1.1M
2025-09-01 0.83 0.84 0.81 0.83 1.5M
2025-08-29 0.82 0.85 0.80 0.83 5.9M
2025-08-28 0.83 0.84 0.80 0.84 3.1M
2025-08-27 0.83 0.83 0.80 0.82 2.9M
2025-08-26 0.83 0.85 0.82 0.82 9.0M
2025-08-22 0.83 0.83 0.80 0.81 3.5M
2025-08-21 0.84 0.85 0.78 0.83 6.9M
2025-08-20 0.84 0.85 0.82 0.84 10.5M
2025-08-19 0.83 0.85 0.80 0.84 22.5M
2025-08-18 0.81 0.85 0.79 0.83 5.9M
2025-08-15 0.80 0.82 0.79 0.81 2.6M
2025-08-14 0.81 0.81 0.79 0.80 1.5M
2025-08-13 0.81 0.82 0.79 0.81 3.1M
2025-08-12 0.81 0.82 0.79 0.81 1.1M
2025-08-11 0.80 0.82 0.80 0.81 5.6M
2025-08-08 0.80 0.82 0.78 0.80 4.7M
2025-08-07 0.79 0.82 0.78 0.80 5.4M
2025-08-06 0.79 0.80 0.79 0.79 1.8M
2025-08-05 0.79 0.80 0.77 0.79 4.4M
2025-08-04 0.83 0.85 0.77 0.79 6.3M
2025-08-01 0.78 0.84 0.78 0.83 29.9M
2025-07-31 0.78 0.80 0.75 0.78 23.4M
2025-07-30 0.68 0.80 0.65 0.78 16.7M
2025-07-29 0.78 0.80 0.76 0.78 7.8M
2025-07-28 0.78 0.80 0.75 0.78 3.9M
2025-07-25 0.78 0.80 0.76 0.77 3.4M
2025-07-24 0.73 0.77 0.73 0.78 27.1M
2025-07-23 0.78 0.80 0.71 0.73 13.1M
2025-07-22 0.78 0.80 0.76 0.77 2.5M
2025-07-21 0.78 0.80 0.75 0.78 32.7M
2025-07-18 0.78 0.80 0.75 0.78 5.2M
2025-07-17 0.78 0.80 0.76 0.78 3.6M
2025-07-16 0.80 0.81 0.75 0.78 12.3M
2025-07-15 0.83 0.85 0.79 0.80 11.9M
2025-07-14 0.83 0.85 0.80 0.80 19.4M
2025-07-11 0.85 0.85 0.78 0.82 74.8M
2025-07-10 1.18 1.20 1.05 1.10 6.9M
2025-07-09 1.23 1.22 1.10 1.18 9.6M
2025-07-08 1.28 1.30 1.16 1.25 1.9M
2025-07-07 1.23 1.30 1.22 1.30 2.7M
2025-07-04 1.28 1.33 1.21 1.33 2.8M
2025-07-03 1.28 1.29 1.26 1.28 0.7M
2025-07-02 1.28 1.30 1.25 1.28 1.0M
2025-07-01 1.28 1.30 1.27 1.28 2.1M
2025-06-30 1.35 1.40 1.25 1.28 6.0M
2025-06-27 1.35 1.40 1.32 1.38 1.6M
2025-06-26 1.23 1.40 1.15 1.35 8.5M
2025-06-25 1.25 1.30 1.25 1.28 2.1M
2025-06-24 1.23 1.30 1.20 1.25 4.0M
2025-06-23 1.23 1.30 1.20 1.25 4.7M
2025-06-20 1.28 1.30 1.25 1.28 7.1M
2025-06-19 1.28 1.30 1.25 1.25 12.7M
2025-06-18 1.45 1.50 1.25 1.25 21.6M
2025-06-17 1.48 1.53 1.43 1.48 0.9M
2025-06-16 1.55 1.60 1.40 1.48 3.8M
2025-06-13 1.53 1.60 1.45 1.53 1.7M
2025-06-12 1.48 1.47 1.40 1.43 5.1M
2025-06-11 1.48 1.50 1.45 1.48 3.5M
2025-06-10 1.53 1.55 1.48 1.48 6.4M
2025-06-09 1.55 1.60 1.50 1.55 3.0M
2025-06-06 1.53 1.60 1.50 1.55 1.2M
2025-06-05 1.53 1.55 1.52 1.53 1.6M
2025-06-04 1.55 1.65 1.50 1.53 6.1M
2025-06-03 1.63 1.65 1.50 1.60 5.1M
2025-06-02 1.68 1.70 1.60 1.63 4.6M
2025-05-30 2.10 2.10 1.56 1.65 70.6M
2025-05-29 2.13 2.45 2.10 2.33 18.1M
2025-05-28 2.08 2.15 2.00 2.08 1.2M
2025-05-27 2.08 2.15 1.90 2.08 5.1M
2025-05-23 1.93 2.20 1.95 2.02 10.5M
2025-05-22 1.90 1.99 1.85 1.95 4.1M
2025-05-21 1.90 1.95 1.87 1.90 1.3M
2025-05-20 1.90 1.95 1.85 1.90 1.5M
2025-05-19 1.95 2.00 1.87 1.90 2.6M
2025-05-16 1.85 2.04 1.80 1.95 2.7M
2025-05-15 1.80 1.90 1.75 1.85 3.7M
2025-05-14 1.80 1.81 1.77 1.80 2.4M
2025-05-13 1.80 1.85 1.75 1.80 4.0M
2025-05-12 1.85 1.90 1.75 1.80 3.8M
2025-05-09 1.83 1.90 1.80 1.85 2.5M
2025-05-08 1.80 1.85 1.75 1.83 1.1M
2025-05-07 1.85 1.85 1.77 1.80 4.6M
2025-05-06 1.85 1.90 1.83 1.90 2.6M
2025-05-02 1.85 1.88 1.83 1.85 3.0M
2025-05-01 1.88 1.90 1.80 1.85 5.3M
2025-04-30 1.93 1.95 1.85 1.88 4.5M
2025-04-29 1.93 2.00 1.90 1.93 9.9M
2025-04-28 1.70 2.45 1.64 1.90 59.8M
2025-04-25 1.58 1.60 1.55 1.60 2.1M
2025-04-24 1.63 1.65 1.55 1.58 2.1M
2025-04-23 1.63 1.70 1.55 1.63 2.8M
2025-04-22 1.70 1.75 1.55 1.65 3.8M
2025-04-17 1.63 1.75 1.65 1.70 3.4M
2025-04-16 1.50 1.65 1.48 1.63 5.5M
2025-04-15 1.50 1.55 1.45 1.50 3.5M
2025-04-14 1.58 1.64 1.46 1.50 2.5M
2025-04-11 1.53 1.63 1.53 1.58 2.1M
2025-04-10 1.50 1.60 1.48 1.53 2.1M
2025-04-09 1.58 1.60 1.45 1.55 4.7M
2025-04-08 1.48 1.65 1.48 1.58 5.9M
2025-04-07 1.45 1.50 1.42 1.48 13.8M
2025-04-04 1.65 1.70 1.50 1.53 5.7M
2025-04-03 1.80 1.85 1.65 1.65 2.1M
2025-04-02 1.80 1.82 1.76 1.80 1.2M
2025-04-01 1.85 1.84 1.75 1.80 2.5M
2025-03-31 1.83 1.90 1.81 1.85 2.2M
2025-03-28 1.88 1.90 1.80 1.83 4.8M
2025-03-27 1.85 1.95 1.80 1.88 3.8M
2025-03-26 1.93 2.00 1.81 1.85 2.9M
2025-03-25 1.90 2.00 1.87 1.93 1.7M
2025-03-24 1.90 2.05 1.85 1.90 11.5M
2025-03-21 1.75 2.08 1.73 1.90 16.6M
2025-03-20 1.70 1.80 1.66 1.75 3.3M
2025-03-19 1.70 1.75 1.65 1.70 3.2M
2025-03-18 1.48 1.83 1.45 1.70 19.0M
2025-03-17 1.48 1.55 1.43 1.48 1.4M
2025-03-14 1.45 1.55 1.40 1.48 2.1M
2025-03-13 1.60 1.70 1.42 1.45 8.0M
2025-03-12 1.58 1.65 1.55 1.58 2.5M
2025-03-11 1.68 1.67 1.53 1.58 8.0M
2025-03-10 1.78 1.80 1.65 1.68 2.9M
2025-03-07 1.93 2.00 1.75 1.78 7.5M
2025-03-06 2.58 2.50 1.70 1.93 43.9M
2025-03-05 1.50 2.32 1.50 2.24 39.3M
2025-03-04 1.45 1.53 1.40 1.50 7.2M
2025-03-03 1.35 1.50 1.33 1.45 2.8M
2025-02-28 1.33 1.40 1.30 1.40 2.9M
2025-02-27 1.33 1.35 1.30 1.33 1.0M
2025-02-26 1.33 1.34 1.25 1.33 2.5M
2025-02-25 1.33 1.35 1.25 1.30 1.2M
2025-02-24 1.33 1.35 1.30 1.30 1.3M
2025-02-21 1.33 1.38 1.27 1.30 2.4M
2025-02-20 1.33 1.33 1.31 1.33 2.6M
2025-02-19 1.33 1.35 1.30 1.33 1.8M
2025-02-18 1.33 1.35 1.30 1.33 1.6M
2025-02-17 1.38 1.40 1.30 1.33 1.4M
2025-02-14 1.50 1.51 1.31 1.43 7.3M
2025-02-13 1.58 1.60 1.48 1.50 4.7M
2025-02-12 1.40 1.60 1.39 1.58 12.6M
2025-02-11 1.38 1.45 1.37 1.45 2.1M
2025-02-10 1.33 1.40 1.25 1.35 1.8M
2025-02-07 1.25 1.40 1.20 1.33 4.7M
2025-02-06 1.25 1.30 1.20 1.25 3.1M
2025-02-05 1.38 1.45 1.21 1.30 6.9M
2025-02-04 1.28 1.30 1.17 1.28 7.4M
2025-02-03 1.30 1.31 1.25 1.28 4.1M
2025-01-31 1.30 1.33 1.28 1.30 1.2M
2025-01-30 1.33 1.38 1.27 1.30 4.9M
2025-01-29 1.38 1.40 1.30 1.33 3.7M
2025-01-28 1.38 1.40 1.30 1.38 3.8M
2025-01-27 1.38 1.37 1.35 1.35 2.4M
2025-01-24 1.40 1.45 1.33 1.38 2.6M
2025-01-23 1.40 1.45 1.35 1.40 1.0M
2025-01-22 1.40 1.45 1.38 1.40 1.0M
2025-01-21 1.35 1.43 1.35 1.40 10.9M
2025-01-20 1.38 1.40 1.34 1.38 3.5M
2025-01-17 1.38 1.44 1.35 1.38 5.9M
2025-01-16 1.63 1.75 1.34 1.40 14.4M
2025-01-15 1.50 1.55 1.40 1.45 2.1M
2025-01-14 1.55 1.60 1.46 1.50 3.1M
2025-01-13 1.58 1.65 1.50 1.55 1.2M
2025-01-10 1.60 1.65 1.56 1.58 1.3M
2025-01-09 1.55 1.65 1.53 1.60 1.6M
2025-01-08 1.55 1.60 1.55 1.55 0.5M
2025-01-07 1.60 1.65 1.56 1.55 1.5M
2025-01-06 1.53 1.65 1.50 1.60 6.0M
2025-01-03 1.50 1.55 1.43 1.50 4.9M
2025-01-02 1.53 1.55 1.45 1.50 1.8M