Carlsberg Brewery Malaysia Bhd (CBMS)

CBMS
🏛️ マレーシア →
16.80
最終更新: 2025-10-03
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
09:30 16.50 16.50 16.50 16.50 0.3K
09:35 16.50 16.50 16.50 16.50 1.0K
10:30 16.52 16.54 16.50 16.50 3.0K
10:45 16.50 16.56 16.50 16.56 0.9K
11:15 16.60 16.60 16.60 16.60 2.6K
11:20 16.62 16.62 16.62 16.62 1.0K
11:25 16.60 16.60 16.60 16.60 1.0K
11:30 16.60 16.60 16.56 16.56 1.7K
11:55 16.56 16.56 16.56 16.56 0.1K
12:05 16.56 16.56 16.56 16.56 1.1K
12:10 16.58 16.58 16.56 16.58 1.1K
12:25 16.60 16.62 16.58 16.58 3.1K
14:30 16.58 16.58 16.58 16.58 0.2K
14:40 16.58 16.58 16.58 16.58 0.5K
14:45 16.58 16.58 16.58 16.58 0.6K
14:50 16.58 16.58 16.58 16.58 0.3K
15:00 16.60 16.60 16.60 16.60 0.6K
15:10 16.58 16.58 16.58 16.58 0.1K
15:25 16.58 16.60 16.58 16.60 0.2K
15:30 16.60 16.60 16.58 16.60 19.1K
15:45 16.58 16.58 16.58 16.58 0.2K
15:50 16.62 16.62 16.62 16.62 0.3K
15:55 16.62 16.62 16.62 16.62 0.6K
16:15 16.62 16.62 16.62 16.62 0.1K
16:20 16.60 16.62 16.60 16.62 0.3K
16:30 16.60 16.60 16.60 16.60 0.1K
16:35 16.60 16.60 16.60 16.60 0.1K
16:40 16.62 16.62 16.58 16.58 0.7K
16:50 16.58 16.58 16.58 16.58 6.3K
16:55 16.58 16.58 16.58 16.58 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 16.58 16.80 16.56 16.80 0.1M
2025-10-02 16.50 16.62 16.50 16.58 0.0M
2025-10-01 16.50 16.58 16.40 16.40 0.1M
2025-09-30 16.48 16.50 16.42 16.46 0.2M
2025-09-29 16.86 16.86 16.40 16.46 0.4M
2025-09-26 16.86 16.86 16.68 16.76 0.1M
2025-09-25 16.60 16.90 16.60 16.86 0.3M
2025-09-24 16.48 16.70 16.48 16.60 0.1M
2025-09-23 16.60 16.60 16.48 16.50 0.1M
2025-09-22 16.40 16.68 16.34 16.50 0.3M
2025-09-19 16.50 16.58 16.30 16.30 0.7M
2025-09-18 16.60 16.60 16.48 16.50 0.1M
2025-09-17 16.54 16.58 16.36 16.52 0.2M
2025-09-12 16.34 16.60 16.32 16.54 0.2M
2025-09-11 16.34 16.38 16.22 16.34 0.2M
2025-09-10 16.80 16.82 16.54 16.54 0.2M
2025-09-09 16.68 16.84 16.56 16.80 0.1M
2025-09-08 17.02 17.02 16.56 16.60 0.2M
2025-09-04 16.80 17.04 16.80 16.88 0.2M
2025-09-03 16.48 16.96 16.48 16.80 0.1M
2025-09-02 16.20 16.48 16.16 16.48 0.4M
2025-08-29 16.46 16.54 16.10 16.16 0.4M
2025-08-28 16.38 16.56 16.34 16.40 0.2M
2025-08-27 16.48 16.48 16.32 16.38 0.3M
2025-08-26 16.62 16.68 16.46 16.48 0.2M
2025-08-25 16.68 16.80 16.60 16.60 0.1M
2025-08-22 16.52 16.80 16.48 16.70 0.2M
2025-08-21 16.98 16.98 16.40 16.48 0.4M
2025-08-20 17.00 17.00 16.94 16.94 1.2M
2025-08-19 17.26 17.26 16.98 17.00 0.4M
2025-08-18 17.32 17.32 17.24 17.24 0.2M
2025-08-15 17.32 17.46 17.26 17.28 0.4M
2025-08-14 17.50 17.52 17.30 17.32 0.2M
2025-08-13 17.48 17.62 17.30 17.32 1.5M
2025-08-12 17.30 17.30 17.24 17.28 0.2M
2025-08-11 17.26 17.32 17.24 17.26 0.2M
2025-08-08 17.40 17.42 17.24 17.24 0.2M
2025-08-07 17.68 17.68 17.26 17.30 0.5M
2025-08-06 17.86 17.86 17.66 17.68 0.2M
2025-08-05 17.90 18.00 17.78 17.86 0.1M
2025-08-04 17.98 18.28 17.76 17.86 0.3M
2025-08-01 18.10 18.10 17.98 17.98 0.2M
2025-07-31 18.08 18.20 17.98 18.08 0.4M
2025-07-30 18.30 18.30 18.08 18.08 0.1M
2025-07-29 18.30 18.32 18.12 18.30 0.1M
2025-07-28 18.42 18.42 18.32 18.32 0.0M
2025-07-25 18.50 18.50 18.40 18.48 0.0M
2025-07-24 18.30 18.68 18.30 18.50 0.1M
2025-07-23 18.30 18.40 18.26 18.30 0.0M
2025-07-22 18.22 18.30 18.04 18.30 0.3M
2025-07-21 18.38 18.38 18.20 18.22 0.1M
2025-07-18 18.36 18.60 18.36 18.38 0.2M
2025-07-17 18.50 18.50 18.14 18.36 0.2M
2025-07-16 19.04 19.04 18.24 18.30 0.2M
2025-07-15 19.00 19.02 18.84 18.86 0.0M
2025-07-14 19.20 19.20 18.96 19.00 0.1M
2025-07-11 18.92 18.98 18.90 18.96 0.1M
2025-07-10 19.00 19.00 18.82 18.90 0.0M
2025-07-09 19.14 19.14 18.86 18.94 0.1M
2025-07-08 19.20 19.20 19.00 19.14 0.0M
2025-07-07 18.94 19.28 18.94 19.20 0.0M
2025-07-04 19.10 19.10 18.92 18.92 0.0M
2025-07-03 19.00 19.10 18.90 19.04 0.0M
2025-07-02 19.00 19.00 18.80 18.90 0.0M
2025-07-01 19.02 19.02 18.92 18.96 0.0M
2025-06-30 19.36 19.40 19.10 19.28 0.1M
2025-06-26 19.02 19.38 19.00 19.36 0.1M
2025-06-25 19.00 19.22 18.98 18.98 0.1M
2025-06-24 19.16 19.16 18.90 19.00 0.0M
2025-06-23 19.06 19.24 19.06 19.16 0.1M
2025-06-20 18.82 19.66 18.80 19.66 0.2M
2025-06-19 19.00 19.00 18.70 18.74 0.0M
2025-06-18 18.90 19.00 18.84 19.00 0.0M
2025-06-17 19.26 19.26 18.80 18.98 0.1M
2025-06-16 19.38 19.38 19.24 19.26 0.0M
2025-06-13 19.56 19.58 19.18 19.58 0.1M
2025-06-12 19.80 19.80 19.32 19.62 0.1M
2025-06-11 19.72 19.82 19.66 19.82 0.1M
2025-06-10 19.44 19.72 19.40 19.72 0.1M
2025-06-09 19.50 19.52 19.40 19.46 0.0M
2025-06-06 19.56 19.56 19.40 19.44 0.0M
2025-06-05 19.60 19.60 19.50 19.60 0.1M
2025-06-04 19.70 19.70 19.50 19.60 0.1M
2025-06-03 19.50 20.08 19.48 19.70 0.1M
2025-05-30 19.66 19.66 19.40 19.50 0.1M
2025-05-29 19.50 19.60 19.50 19.56 0.0M
2025-05-28 19.30 19.52 19.30 19.50 0.0M
2025-05-27 19.42 19.54 19.30 19.30 0.1M
2025-05-26 19.30 19.54 19.24 19.24 0.1M
2025-05-23 19.30 19.50 19.24 19.44 0.1M
2025-05-22 19.28 19.30 19.02 19.30 0.0M
2025-05-21 19.24 19.24 18.94 19.24 0.1M
2025-05-20 19.22 19.22 19.12 19.22 0.0M
2025-05-19 19.40 19.40 18.98 19.22 0.1M
2025-05-16 19.42 19.50 19.40 19.46 0.0M
2025-05-15 19.32 19.48 19.20 19.44 0.1M
2025-05-14 19.40 19.40 19.16 19.16 0.1M
2025-05-13 19.26 19.48 19.22 19.48 0.2M
2025-05-09 19.34 19.44 19.20 19.24 0.0M
2025-05-08 19.40 19.40 19.16 19.30 0.3M
2025-05-07 19.28 19.40 19.12 19.40 0.2M
2025-05-06 18.90 19.28 18.90 19.18 0.1M
2025-05-05 18.98 19.00 18.82 18.90 0.0M
2025-05-02 18.88 19.18 18.84 18.98 0.2M
2025-04-30 18.80 18.90 18.78 18.88 0.1M
2025-04-29 18.76 18.82 18.60 18.72 0.1M
2025-04-28 18.80 18.80 18.70 18.74 0.1M
2025-04-25 18.84 18.88 18.68 18.80 0.1M
2025-04-24 19.02 19.04 18.80 18.80 0.1M
2025-04-23 19.00 19.12 18.90 19.00 0.5M
2025-04-22 18.80 19.00 18.76 18.96 0.2M
2025-04-21 18.54 19.00 18.54 18.84 0.2M
2025-04-18 18.60 18.82 18.60 18.82 0.2M
2025-04-17 18.64 18.64 18.48 18.60 0.1M
2025-04-16 18.48 18.64 18.48 18.64 0.0M
2025-04-15 18.60 18.80 18.44 18.48 0.7M
2025-04-14 18.40 18.66 18.40 18.48 0.1M
2025-04-11 18.20 18.56 18.12 18.32 0.0M
2025-04-10 18.20 18.50 18.20 18.22 0.2M
2025-04-09 18.18 18.18 17.82 18.10 0.2M
2025-04-08 18.12 18.48 18.12 18.18 0.1M
2025-04-07 18.70 18.70 17.90 18.10 0.2M
2025-04-04 18.70 18.86 18.66 18.80 0.1M
2025-04-03 18.84 18.94 18.72 18.94 0.2M
2025-04-02 19.10 19.10 18.94 18.94 0.1M
2025-03-28 19.12 19.20 18.92 19.10 0.1M
2025-03-27 19.00 19.18 18.94 19.10 0.1M
2025-03-26 19.00 19.04 18.80 19.00 0.1M
2025-03-25 18.76 19.18 18.76 19.06 0.2M
2025-03-24 18.48 18.76 18.30 18.76 0.1M
2025-03-21 18.28 18.48 18.14 18.48 0.3M
2025-03-20 18.32 18.32 18.12 18.16 0.1M
2025-03-19 18.32 18.32 18.12 18.12 0.1M
2025-03-17 18.16 18.38 18.16 18.24 0.1M
2025-03-14 18.26 18.34 18.14 18.14 0.2M
2025-03-13 18.10 18.66 18.00 18.26 0.2M
2025-03-12 18.16 18.20 18.00 18.08 0.2M
2025-03-11 18.40 18.40 18.16 18.16 0.1M
2025-03-10 18.18 18.50 18.18 18.42 0.1M
2025-03-07 18.64 18.64 18.14 18.18 0.2M
2025-03-06 18.72 18.78 18.50 18.64 0.1M
2025-03-05 18.50 18.76 18.40 18.72 0.1M
2025-03-04 18.90 18.90 18.40 18.50 0.2M
2025-03-03 18.70 18.90 18.70 18.90 0.1M
2025-02-28 19.12 19.16 18.70 18.70 0.2M
2025-02-27 19.02 19.20 19.02 19.12 0.1M
2025-02-26 19.08 19.08 19.00 19.00 0.1M
2025-02-25 19.10 19.28 19.02 19.08 0.1M
2025-02-24 19.18 19.18 19.10 19.10 0.0M
2025-02-21 19.28 19.30 19.14 19.18 0.2M
2025-02-20 19.26 19.64 19.26 19.28 0.1M
2025-02-19 19.64 19.64 19.20 19.30 0.3M
2025-02-18 19.66 19.74 19.64 19.64 0.1M
2025-02-17 19.80 19.90 19.66 19.66 0.1M
2025-02-14 20.10 20.10 19.76 19.76 0.2M
2025-02-13 20.30 20.38 19.90 20.08 0.3M
2025-02-12 20.18 20.26 20.02 20.26 0.1M
2025-02-10 20.20 20.26 20.02 20.20 0.1M
2025-02-07 20.20 20.26 20.02 20.26 0.1M
2025-02-06 20.06 20.36 20.00 20.12 0.1M
2025-02-05 19.86 20.10 19.84 20.04 0.1M
2025-02-04 19.86 20.00 19.82 19.88 0.1M
2025-02-03 19.84 20.02 19.76 19.80 0.1M
2025-01-31 19.94 20.26 19.78 19.84 0.1M
2025-01-28 20.02 20.02 19.90 19.90 0.0M
2025-01-27 20.28 20.28 19.98 20.08 0.0M
2025-01-24 20.30 20.30 20.02 20.16 0.0M
2025-01-23 20.18 20.24 20.00 20.22 0.0M
2025-01-22 20.04 20.30 20.02 20.02 0.1M
2025-01-21 20.10 20.28 20.04 20.28 0.0M
2025-01-20 20.12 20.30 20.02 20.12 0.2M
2025-01-17 20.00 20.24 19.70 20.12 0.1M
2025-01-16 20.08 20.26 19.98 20.00 0.1M
2025-01-15 20.24 20.28 19.96 20.08 0.1M
2025-01-14 20.28 20.48 20.18 20.34 0.1M
2025-01-13 20.40 20.50 20.16 20.28 0.0M
2025-01-10 20.44 20.48 20.38 20.40 0.0M
2025-01-09 20.56 20.58 20.46 20.46 0.1M
2025-01-08 20.70 20.70 20.50 20.58 0.1M
2025-01-07 20.66 20.78 20.54 20.66 0.1M
2025-01-06 20.86 20.86 20.66 20.66 0.3M
2025-01-03 20.76 20.98 20.76 20.80 0.1M
2025-01-02 20.66 20.78 20.64 20.76 0.0M