Third Point Offshore Investors Ltd (MLHL)

TPOGu
🏛️ イギリス →
20.10
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
2022-12-30 19.85 20.70 19.85 20.70 0.0M
2022-12-29 19.66 19.95 19.50 19.83 0.0M
2022-12-28 20.20 20.20 19.65 19.85 0.0M
2022-12-23 19.70 19.75 19.70 19.90 0.0M
2022-12-22 19.50 19.76 19.50 19.75 0.0M
2022-12-21 19.66 19.80 19.61 19.65 0.0M
2022-12-20 20.00 20.00 19.50 19.78 0.0M
2022-12-19 20.00 20.00 19.85 19.93 0.0M
2022-12-16 19.85 20.00 19.80 19.88 0.1M
2022-12-15 20.00 20.00 19.86 20.05 0.1M
2022-12-14 19.80 20.10 19.80 20.05 0.0M
2022-12-13 19.61 20.00 19.50 19.50 0.1M
2022-12-12 20.20 20.20 19.50 20.00 0.0M
2022-12-09 19.75 20.00 19.75 19.85 0.0M
2022-12-08 20.45 20.45 19.80 19.80 0.0M
2022-12-07 19.70 19.80 19.70 19.80 0.0M
2022-12-06 19.78 19.97 19.70 19.83 0.1M
2022-12-05 20.00 20.00 19.91 19.95 0.0M
2022-12-02 20.09 20.10 19.85 19.95 0.0M
2022-12-01 20.10 20.20 20.00 20.10 0.1M
2022-11-30 20.10 20.20 20.00 20.35 0.0M
2022-11-29 20.10 20.20 20.00 20.00 0.0M
2022-11-28 20.10 20.20 20.00 20.10 0.0M
2022-11-25 20.00 20.22 20.00 20.10 0.0M
2022-11-24 20.55 20.55 20.10 20.20 0.0M
2022-11-23 20.50 20.50 20.00 20.10 0.0M
2022-11-22 20.43 20.60 20.40 20.20 0.0M
2022-11-21 20.50 21.00 20.16 20.15 0.0M
2022-11-18 20.60 21.00 20.50 20.60 0.0M
2022-11-17 20.41 20.41 20.30 20.70 0.0M
2022-11-16 20.70 20.70 20.50 20.70 0.0M
2022-11-15 21.20 21.20 20.50 20.70 0.0M
2022-11-14 20.82 21.10 20.66 21.00 0.0M
2022-11-11 20.60 21.10 20.60 20.85 0.0M
2022-11-10 20.43 20.50 20.08 20.35 0.0M
2022-11-09 20.20 20.39 19.95 20.30 0.1M
2022-11-08 20.40 20.70 20.30 20.35 0.1M
2022-11-07 20.20 20.60 20.20 20.35 0.0M
2022-11-04 20.70 20.80 20.50 20.60 0.0M
2022-11-03 21.10 21.10 20.70 20.80 0.0M
2022-11-02 21.10 21.10 21.00 21.20 0.0M
2022-11-01 21.00 21.20 21.00 21.15 0.0M
2022-10-31 20.75 21.00 20.75 21.05 0.0M
2022-10-28 20.21 20.60 20.21 20.65 0.0M
2022-10-27 20.40 20.70 20.30 20.75 0.0M
2022-10-26 20.30 21.00 20.30 20.75 0.0M
2022-10-25 20.00 20.50 20.00 20.45 0.0M
2022-10-24 19.89 20.40 19.89 20.35 0.0M
2022-10-21 19.95 20.40 19.95 20.25 0.0M
2022-10-20 20.15 20.40 19.40 20.10 0.0M
2022-10-19 20.26 20.40 20.20 20.30 0.0M
2022-10-18 20.24 20.70 20.24 20.35 0.0M
2022-10-17 20.20 20.90 20.10 20.75 0.0M
2022-10-14 19.87 21.10 19.85 21.00 0.0M
2022-10-13 19.80 20.00 19.80 19.95 0.0M
2022-10-12 20.00 20.00 20.00 20.30 0.1M
2022-10-11 20.24 20.24 20.00 20.25 0.0M
2022-10-10 20.10 20.70 19.80 20.70 0.0M
2022-10-07 20.75 20.75 20.75 20.75 0.0M
2022-10-06 20.10 20.20 20.00 20.25 0.0M
2022-10-05 20.00 20.30 20.00 20.55 0.0M
2022-10-04 20.00 20.82 20.00 20.20 0.0M
2022-10-03 20.27 20.27 19.70 19.65 0.1M
2022-09-30 20.00 20.50 19.80 20.00 0.0M
2022-09-29 20.20 20.40 19.85 19.98 0.0M
2022-09-28 21.00 21.00 20.20 20.20 0.0M
2022-09-27 21.80 21.80 21.00 21.15 0.0M
2022-09-26 22.20 22.20 21.20 21.35 0.0M
2022-09-23 21.70 21.80 21.50 21.60 0.0M
2022-09-22 22.00 22.00 21.50 21.75 0.0M
2022-09-21 21.50 22.00 21.50 21.80 0.1M
2022-09-20 21.50 21.73 21.50 21.65 0.0M
2022-09-16 22.00 22.00 21.50 21.65 0.0M
2022-09-15 22.10 22.10 21.60 21.95 0.0M
2022-09-14 21.00 22.20 21.00 21.90 0.0M
2022-09-13 22.00 22.00 21.30 21.40 0.0M
2022-09-12 21.10 21.10 20.20 21.10 0.1M
2022-09-09 21.00 21.00 20.70 21.05 0.0M
2022-09-08 20.91 21.00 20.80 20.80 0.0M
2022-09-07 20.90 21.30 20.90 21.10 0.0M
2022-09-06 20.90 21.34 20.70 21.15 0.0M
2022-09-05 20.90 20.90 20.90 21.20 0.0M
2022-09-02 21.22 21.40 21.00 21.20 0.0M
2022-09-01 21.40 21.40 20.90 21.05 0.0M
2022-08-31 21.60 21.60 21.50 21.45 0.0M
2022-08-30 21.90 21.90 21.40 21.65 0.0M
2022-08-26 21.70 22.30 21.70 22.15 0.0M
2022-08-25 22.10 22.50 22.00 22.00 0.0M
2022-08-24 21.90 22.20 21.90 22.40 0.0M
2022-08-23 21.95 22.00 21.95 22.10 0.0M
2022-08-22 22.00 22.00 21.90 22.10 0.0M
2022-08-19 22.00 22.40 21.90 22.35 0.0M
2022-08-18 21.90 22.00 21.90 22.10 0.0M
2022-08-17 22.20 22.20 22.00 22.30 0.0M
2022-08-16 21.90 21.90 21.90 22.00 0.0M
2022-08-15 22.00 22.40 21.90 22.10 0.0M
2022-08-12 22.10 22.40 22.10 22.10 0.0M
2022-08-11 22.70 22.70 22.30 22.30 0.0M
2022-08-10 22.41 22.70 22.30 22.60 0.0M
2022-08-09 21.80 22.00 21.70 22.25 0.0M
2022-08-08 21.10 22.00 21.10 22.00 0.0M
2022-08-05 21.40 21.50 21.11 21.50 0.0M
2022-08-04 21.20 21.60 21.20 21.55 0.0M
2022-08-03 21.30 21.30 21.10 21.20 0.0M
2022-08-02 21.11 21.35 21.11 21.25 0.0M
2022-08-01 21.30 21.50 21.30 21.40 0.0M
2022-07-29 21.60 21.60 21.10 21.10 0.0M
2022-07-28 21.50 21.60 21.40 21.40 0.0M
2022-07-27 21.50 21.60 21.50 21.45 0.0M
2022-07-26 21.70 21.85 21.50 21.60 0.0M
2022-07-25 21.50 21.70 21.50 21.65 0.0M
2022-07-22 21.50 21.90 21.50 21.75 0.0M
2022-07-21 21.60 21.80 21.50 21.60 0.0M
2022-07-20 21.80 21.80 21.50 21.60 0.0M
2022-07-19 22.50 22.50 21.80 21.80 0.0M
2022-07-18 22.10 22.10 22.10 21.90 0.0M
2022-07-15 21.50 21.80 21.50 21.70 0.0M
2022-07-14 21.40 21.70 21.40 21.35 0.0M
2022-07-13 21.84 21.84 21.30 21.50 0.0M
2022-07-12 22.00 22.00 21.70 21.65 0.0M
2022-07-11 21.90 22.00 21.70 22.00 0.0M
2022-07-08 21.60 22.00 21.60 21.90 0.0M
2022-07-07 21.55 22.00 21.40 22.00 0.0M
2022-07-06 21.96 22.00 21.70 21.75 0.0M
2022-07-05 22.30 22.30 21.90 21.90 0.0M
2022-07-04 22.65 22.65 22.30 22.35 0.0M
2022-07-01 22.90 22.90 22.60 22.60 0.0M
2022-06-30 22.91 23.00 22.60 22.80 0.0M
2022-06-29 22.81 23.30 22.81 23.30 0.0M
2022-06-28 23.50 23.80 23.41 23.60 0.0M
2022-06-27 23.20 23.50 23.20 23.50 0.0M
2022-06-24 22.80 23.50 22.80 23.50 0.0M
2022-06-23 21.60 22.30 21.60 22.10 0.0M
2022-06-22 21.51 22.00 21.51 22.00 0.0M
2022-06-21 21.70 21.90 21.70 22.15 0.0M
2022-06-20 21.80 22.00 21.60 21.85 0.0M
2022-06-17 21.41 21.77 21.41 21.70 0.0M
2022-06-16 22.70 22.70 21.30 21.70 0.0M
2022-06-15 23.34 23.34 22.50 22.80 0.0M
2022-06-14 23.00 23.40 23.00 23.00 0.0M
2022-06-13 23.60 23.70 23.00 23.20 0.0M
2022-06-10 23.80 24.00 23.60 24.00 0.0M
2022-06-09 23.81 24.30 23.80 24.30 0.0M
2022-06-08 23.71 24.00 23.70 23.85 0.0M
2022-06-07 23.50 23.80 23.50 23.75 0.0M
2022-06-06 23.90 23.90 23.50 23.65 0.0M
2022-06-01 24.10 24.38 23.90 24.00 0.0M
2022-05-31 24.41 24.68 23.60 24.10 0.0M
2022-05-30 23.80 24.40 23.60 24.20 0.0M
2022-05-27 22.90 23.70 22.70 23.75 0.0M
2022-05-26 23.00 23.50 22.70 23.50 0.0M
2022-05-25 22.40 23.00 22.40 23.10 0.0M
2022-05-24 22.80 23.31 22.60 22.70 0.0M
2022-05-23 23.20 23.40 23.00 23.15 0.0M
2022-05-20 22.91 23.16 22.60 22.70 0.0M
2022-05-19 23.10 23.10 22.50 22.85 0.0M
2022-05-18 22.72 23.00 22.70 23.15 0.0M
2022-05-17 23.20 23.30 22.80 22.90 0.0M
2022-05-16 22.80 23.40 22.80 23.00 0.0M
2022-05-13 22.80 23.20 22.50 23.20 0.0M
2022-05-12 22.30 22.70 22.10 22.70 0.0M
2022-05-11 22.46 23.00 22.40 23.00 0.0M
2022-05-10 22.80 22.80 22.30 22.45 0.0M
2022-05-09 23.70 23.80 22.70 22.90 0.0M
2022-05-06 23.65 23.80 23.00 23.80 0.0M
2022-05-05 24.24 24.30 23.50 23.90 0.1M
2022-05-04 23.96 24.40 23.60 24.25 0.1M
2022-05-03 23.95 24.30 23.95 24.20 0.0M
2022-04-29 24.40 24.40 23.80 24.30 0.0M
2022-04-28 24.41 24.50 24.00 24.10 0.0M
2022-04-27 23.90 24.30 23.90 24.30 0.0M
2022-04-26 23.92 24.00 23.50 24.25 0.0M
2022-04-25 25.00 25.00 23.60 24.00 0.0M
2022-04-22 25.30 25.70 25.00 25.05 0.0M
2022-04-21 25.60 25.70 25.10 25.40 0.0M
2022-04-20 25.10 25.50 25.00 25.50 0.0M
2022-04-19 24.65 25.20 24.60 25.15 0.0M
2022-04-14 25.40 25.40 24.90 24.75 0.0M
2022-04-13 25.40 25.40 24.81 25.00 0.0M
2022-04-12 24.70 25.30 24.70 24.90 0.0M
2022-04-11 24.50 25.40 24.50 24.70 0.0M
2022-04-08 25.50 25.50 24.80 24.95 0.0M
2022-04-07 25.50 25.50 24.80 24.70 0.0M
2022-04-06 25.10 25.40 24.50 24.70 0.0M
2022-04-05 25.00 25.80 25.00 25.30 0.0M
2022-04-04 24.60 25.40 24.60 25.20 0.0M
2022-04-01 24.61 25.30 24.61 24.95 0.0M
2022-03-31 25.00 25.06 24.80 25.00 0.0M
2022-03-30 25.00 25.00 24.50 24.95 0.0M
2022-03-29 25.00 25.00 24.30 24.65 0.0M
2022-03-28 24.60 24.70 24.40 24.65 0.0M
2022-03-25 24.20 24.78 24.20 24.40 0.0M
2022-03-24 25.00 25.00 24.20 24.20 0.0M
2022-03-23 24.80 25.10 24.60 24.40 0.0M
2022-03-22 23.90 24.70 23.90 24.75 0.0M
2022-03-21 23.40 24.00 23.10 23.80 0.0M
2022-03-18 23.00 23.40 23.00 23.40 0.0M
2022-03-17 23.20 23.50 23.00 23.40 0.0M
2022-03-16 24.00 24.40 23.50 23.60 0.0M
2022-03-15 24.10 24.40 23.50 23.90 0.0M
2022-03-14 23.40 24.40 23.40 24.30 0.0M
2022-03-11 23.30 24.16 23.20 23.60 0.0M
2022-03-10 23.70 23.80 23.20 23.55 0.0M
2022-03-09 23.40 23.90 23.30 23.45 0.0M
2022-03-08 22.60 23.60 22.60 23.00 0.0M
2022-03-07 23.20 23.50 22.60 23.50 0.0M
2022-03-04 24.50 24.60 23.00 23.50 0.0M
2022-03-03 25.11 25.40 24.10 24.10 0.0M
2022-03-02 25.20 25.70 25.00 25.05 0.0M
2022-03-01 25.80 25.80 25.21 25.50 0.0M
2022-02-28 25.40 25.70 25.04 25.60 0.0M
2022-02-25 25.20 25.60 25.10 25.55 0.0M
2022-02-24 25.00 25.00 24.60 24.95 0.0M
2022-02-23 25.50 25.80 25.50 25.50 0.0M
2022-02-22 25.60 25.96 25.40 25.50 0.0M
2022-02-21 25.83 26.00 25.60 25.80 0.1M
2022-02-18 25.47 26.26 25.47 25.85 0.0M
2022-02-17 25.50 25.74 25.50 25.60 0.0M
2022-02-16 25.63 25.70 25.30 25.70 0.0M
2022-02-15 25.10 25.70 25.10 25.50 0.0M
2022-02-14 25.65 25.90 25.10 25.40 0.0M
2022-02-11 26.10 26.10 25.60 25.75 0.0M
2022-02-10 25.90 26.10 25.50 25.90 0.0M
2022-02-09 25.30 25.80 25.20 25.20 0.0M
2022-02-08 24.97 25.26 24.90 25.20 0.0M
2022-02-07 25.10 25.60 24.80 25.00 0.0M
2022-02-04 25.20 25.50 25.00 25.20 0.0M
2022-02-03 25.20 25.60 25.10 25.55 0.0M
2022-02-02 25.20 25.20 24.60 25.20 0.0M
2022-02-01 24.30 24.90 24.30 24.80 0.0M
2022-01-31 24.10 24.40 23.80 24.20 0.0M
2022-01-28 24.50 24.50 23.80 24.00 0.0M
2022-01-27 24.50 24.50 24.10 24.20 0.0M
2022-01-26 24.10 24.50 24.00 24.20 0.1M
2022-01-25 24.20 24.40 23.80 23.80 0.0M
2022-01-24 24.40 24.64 24.00 24.00 0.0M
2022-01-21 24.70 24.80 24.40 24.60 0.0M
2022-01-20 25.00 25.00 24.80 25.00 0.1M
2022-01-19 25.30 25.40 24.80 24.85 0.0M
2022-01-18 25.80 25.80 25.00 25.30 0.1M
2022-01-17 26.70 26.70 25.80 25.80 0.0M
2022-01-14 27.30 27.30 26.50 26.65 0.1M
2022-01-13 27.00 27.60 26.80 27.00 0.0M
2022-01-12 27.60 27.60 26.80 27.25 0.0M
2022-01-11 27.05 27.30 26.80 27.00 0.0M
2022-01-10 27.20 27.20 27.00 27.00 0.0M
2022-01-07 27.40 27.57 27.10 27.10 0.0M
2022-01-06 28.00 28.00 27.10 27.20 0.0M
2022-01-05 27.80 28.00 27.60 27.80 0.0M
2022-01-04 27.80 27.80 27.40 27.80 0.0M