FTSE Asian Palm Oil Plantation MYR (FTFBMAPM)

FTFBMAPM
🏛️ マレーシア →
17,895.18
最終更新: 2025-09-29
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
2021-12-31 15,769.62 15,792.04 15,649.44 15,696.95 0.0M
2021-12-30 15,744.15 15,811.63 15,689.21 15,771.65 0.0M
2021-12-29 15,776.35 15,814.28 15,644.01 15,744.77 0.0M
2021-12-28 15,640.50 15,810.40 15,637.41 15,776.60 0.0M
2021-12-27 15,528.62 15,671.89 15,511.18 15,639.23 0.0M
2021-12-24 15,570.25 15,629.46 15,514.81 15,531.18 0.0M
2021-12-23 15,261.70 15,607.61 15,261.04 15,571.05 0.0M
2021-12-22 15,273.30 15,331.72 15,187.99 15,262.52 0.0M
2021-12-21 15,212.72 15,292.46 15,177.00 15,270.32 0.0M
2021-12-20 15,415.00 15,418.46 15,157.22 15,213.38 0.0M
2021-12-17 15,337.15 15,474.70 15,232.48 15,408.47 0.0M
2021-12-16 15,447.44 15,522.33 15,297.54 15,322.13 0.0M
2021-12-15 15,588.86 15,608.60 15,419.22 15,442.71 0.0M
2021-12-14 15,750.18 15,752.99 15,567.16 15,592.92 0.0M
2021-12-13 15,651.41 15,806.24 15,646.73 15,749.41 0.0M
2021-12-10 15,790.89 15,826.85 15,590.74 15,642.97 0.0M
2021-12-09 15,584.20 15,802.75 15,580.96 15,785.17 0.0M
2021-12-08 15,590.15 15,684.75 15,518.51 15,586.93 0.0M
2021-12-07 15,478.52 15,682.19 15,450.50 15,598.07 0.0M
2021-12-06 15,543.04 15,676.56 15,441.79 15,482.00 0.0M
2021-12-03 15,491.07 15,586.60 15,487.69 15,547.82 0.0M
2021-12-02 15,455.74 15,567.40 15,341.08 15,490.14 0.0M
2021-12-01 15,608.16 15,617.76 15,377.30 15,465.31 0.0M
2021-11-30 15,560.53 15,811.83 15,500.83 15,600.76 0.0M
2021-11-29 15,790.12 15,792.96 15,558.40 15,561.62 0.0M
2021-11-26 16,161.69 16,167.66 15,736.74 15,796.95 0.0M
2021-11-25 16,115.82 16,213.01 16,094.35 16,161.95 0.0M
2021-11-24 16,078.83 16,202.48 16,059.30 16,116.48 0.0M
2021-11-23 16,290.35 16,314.72 16,038.46 16,074.07 0.0M
2021-11-22 16,156.60 16,309.64 16,061.65 16,297.85 0.0M
2021-11-19 16,134.61 16,238.00 16,059.34 16,157.63 0.0M
2021-11-18 16,031.20 16,176.36 15,973.43 16,135.81 0.0M
2021-11-17 16,034.87 16,071.78 15,933.12 16,029.29 0.0M
2021-11-16 16,112.58 16,248.34 16,009.18 16,034.46 0.0M
2021-11-15 16,377.95 16,428.17 16,067.35 16,116.13 0.0M
2021-11-12 16,229.23 16,425.83 16,227.03 16,379.66 0.0M
2021-11-11 16,274.35 16,337.30 16,175.02 16,229.29 0.0M
2021-11-10 16,364.61 16,364.61 16,179.57 16,280.72 0.0M
2021-11-09 16,568.55 16,579.23 16,300.73 16,364.58 0.0M
2021-11-08 16,541.73 16,649.42 16,512.80 16,568.39 0.0M
2021-11-05 16,738.40 16,806.17 16,454.55 16,539.47 0.0M
2021-11-04 16,736.82 16,765.50 16,729.94 16,731.75 0.0M
2021-11-03 16,840.27 16,845.51 16,663.38 16,730.32 0.0M
2021-11-02 16,477.20 16,848.85 16,444.05 16,838.53 0.0M
2021-11-01 16,580.07 16,650.37 16,367.74 16,477.74 0.0M
2021-10-29 16,681.16 16,761.03 16,522.21 16,583.10 0.0M
2021-10-28 16,962.12 16,972.88 16,649.30 16,677.60 0.0M
2021-10-27 17,112.37 17,115.21 16,935.34 16,964.01 0.0M
2021-10-26 17,093.02 17,167.97 17,043.71 17,116.48 0.0M
2021-10-25 17,126.73 17,201.35 17,069.85 17,100.28 0.0M
2021-10-22 17,168.44 17,216.37 17,045.81 17,121.55 0.0M
2021-10-21 17,143.66 17,337.76 17,139.75 17,170.29 0.0M
2021-10-20 17,219.53 17,241.11 17,101.68 17,143.16 0.0M
2021-10-19 17,198.08 17,259.21 17,198.08 17,250.58 0.0M
2021-10-18 17,195.78 17,321.34 17,165.72 17,194.31 0.0M
2021-10-15 17,136.73 17,254.54 17,074.91 17,198.34 0.0M
2021-10-14 17,328.22 17,331.07 17,111.43 17,137.02 0.0M
2021-10-13 17,124.72 17,368.19 17,073.58 17,325.72 0.0M
2021-10-12 17,166.33 17,215.93 17,060.29 17,125.72 0.0M
2021-10-11 17,091.07 17,290.65 17,079.29 17,172.19 0.0M
2021-10-08 16,962.07 17,154.46 16,891.36 17,087.29 0.0M
2021-10-07 17,019.54 17,156.18 16,941.10 16,971.45 0.0M
2021-10-06 15,683.48 17,048.49 15,682.78 17,016.97 0.0M
2021-10-05 15,503.95 15,705.24 15,406.55 15,686.39 0.0M
2021-10-04 15,510.08 15,632.03 15,455.10 15,507.86 0.0M
2021-10-01 15,465.05 15,552.20 15,449.36 15,517.35 0.0M
2021-09-30 15,477.33 15,656.81 15,399.31 15,461.80 0.0M
2021-09-29 15,425.62 15,511.16 15,284.66 15,480.23 0.0M
2021-09-28 15,232.20 15,460.70 15,221.47 15,419.53 0.0M
2021-09-27 15,144.40 15,285.00 15,141.36 15,234.95 0.0M
2021-09-24 15,229.60 15,300.09 15,114.57 15,143.74 0.0M
2021-09-23 15,048.28 15,301.62 15,047.95 15,236.50 0.0M
2021-09-22 15,089.15 15,089.49 14,962.83 15,058.40 0.0M
2021-09-21 14,984.55 15,126.48 14,955.64 15,090.48 0.0M
2021-09-20 15,409.93 15,459.02 14,959.64 14,981.83 0.0M
2021-09-17 15,572.17 15,644.42 15,373.42 15,404.57 0.0M
2021-09-16 15,565.59 15,609.94 15,558.12 15,566.84 0.0M
2021-09-15 15,576.29 15,589.12 15,444.64 15,565.26 0.0M
2021-09-14 15,673.25 15,740.48 15,484.16 15,576.96 0.0M
2021-09-13 15,787.33 15,790.71 15,550.01 15,672.04 0.0M
2021-09-10 15,836.73 15,889.42 15,749.91 15,792.16 0.0M
2021-09-09 15,987.40 16,010.23 15,815.47 15,833.48 0.0M
2021-09-08 15,870.47 16,031.69 15,775.76 15,994.06 0.0M
2021-09-07 15,895.24 15,960.09 15,801.64 15,871.03 0.0M
2021-09-06 16,050.26 16,071.29 15,804.70 15,894.35 0.0M
2021-09-03 16,013.64 16,078.76 15,911.50 16,053.78 0.0M
2021-09-02 16,159.83 16,254.79 15,995.29 16,018.58 0.0M
2021-09-01 16,079.44 16,269.43 16,058.56 16,158.71 0.0M
2021-08-31 16,140.37 16,142.72 16,039.39 16,089.56 0.0M
2021-08-30 16,114.35 16,236.12 16,084.28 16,136.34 0.0M
2021-08-27 16,140.22 16,215.25 16,072.08 16,111.04 0.0M
2021-08-26 15,991.42 16,216.83 15,974.64 16,148.11 0.0M
2021-08-25 15,896.59 16,112.22 15,896.26 15,989.48 0.0M
2021-08-24 15,535.24 15,928.88 15,526.58 15,901.13 0.0M
2021-08-23 15,584.29 15,660.32 15,502.58 15,534.00 0.0M
2021-08-20 15,507.57 15,769.15 15,506.56 15,589.81 0.0M
2021-08-19 15,659.71 15,769.28 15,460.33 15,513.32 0.0M
2021-08-18 15,523.85 15,730.64 15,463.99 15,664.48 0.0M
2021-08-17 15,417.99 15,617.15 15,417.31 15,529.50 0.0M
2021-08-16 15,391.88 15,452.21 15,283.73 15,417.99 0.0M
2021-08-13 15,216.57 15,409.25 15,153.29 15,382.18 0.0M
2021-08-12 15,184.38 15,329.73 15,183.69 15,214.38 0.0M
2021-08-11 15,096.45 15,255.90 15,096.45 15,182.37 0.0M
2021-08-10 15,117.18 15,169.51 15,080.15 15,096.75 0.0M
2021-08-09 15,209.05 15,214.56 15,093.60 15,125.85 0.0M
2021-08-06 15,118.21 15,223.56 15,055.39 15,217.28 0.0M
2021-08-05 15,131.09 15,158.84 15,017.97 15,126.51 0.0M
2021-08-04 15,068.36 15,151.11 14,998.73 15,135.26 0.0M
2021-08-03 14,806.80 15,079.06 14,805.80 15,059.59 0.0M
2021-08-02 14,895.76 14,987.57 14,715.78 14,812.57 0.0M
2021-07-30 15,283.53 15,288.04 14,896.03 14,899.06 0.0M
2021-07-29 15,079.33 15,287.25 15,010.43 15,285.65 0.0M
2021-07-28 15,151.95 15,199.48 15,013.75 15,078.27 0.0M
2021-07-27 15,155.88 15,289.74 15,072.01 15,149.02 0.0M
2021-07-26 15,296.95 15,317.67 15,149.05 15,152.78 0.0M
2021-07-23 15,320.89 15,361.68 15,265.01 15,299.95 0.0M
2021-07-22 15,090.37 15,351.94 15,088.41 15,315.17 0.0M
2021-07-21 15,282.70 15,306.49 15,084.37 15,084.70 0.0M
2021-07-20 15,283.58 15,287.90 15,266.71 15,267.70 0.0M
2021-07-19 15,265.42 15,387.76 15,203.20 15,287.90 0.0M
2021-07-16 15,151.81 15,317.54 15,100.95 15,275.23 0.0M
2021-07-15 15,294.77 15,301.06 15,102.32 15,155.91 0.0M
2021-07-14 15,364.31 15,374.74 15,274.07 15,294.85 0.0M
2021-07-13 15,374.88 15,403.80 15,286.76 15,366.80 0.0M
2021-07-12 15,375.48 15,433.60 15,292.31 15,369.40 0.0M
2021-07-09 15,287.31 15,400.06 15,212.60 15,382.06 0.0M
2021-07-08 15,589.54 15,597.63 15,249.31 15,289.33 0.0M
2021-07-07 15,691.51 15,704.06 15,498.59 15,586.56 0.0M
2021-07-06 15,687.08 15,756.27 15,613.11 15,696.58 0.0M
2021-07-05 15,690.44 15,702.64 15,530.58 15,688.46 0.0M
2021-07-02 15,722.02 15,736.40 15,572.76 15,689.67 0.0M
2021-07-01 15,631.02 15,751.64 15,582.79 15,728.65 0.0M
2021-06-30 15,712.11 15,749.89 15,550.82 15,633.35 0.0M
2021-06-29 15,689.01 15,790.56 15,636.87 15,712.79 0.0M
2021-06-28 15,873.68 15,894.70 15,638.19 15,683.09 0.0M
2021-06-25 15,871.79 15,922.01 15,768.48 15,874.71 0.0M
2021-06-24 15,898.47 15,940.65 15,815.20 15,868.38 0.0M
2021-06-23 15,926.33 15,984.00 15,847.04 15,903.97 0.0M
2021-06-22 15,977.16 16,048.88 15,902.99 15,935.30 0.0M
2021-06-21 16,193.96 16,193.96 15,897.49 15,982.39 0.0M
2021-06-18 15,878.80 16,204.44 15,823.40 16,200.65 0.0M
2021-06-17 15,971.26 15,971.26 15,755.36 15,881.00 0.0M
2021-06-16 16,210.80 16,212.65 15,949.04 15,975.39 0.0M
2021-06-15 16,495.74 16,506.91 16,172.42 16,211.30 0.0M
2021-06-14 16,647.92 16,660.14 16,488.83 16,498.26 0.0M
2021-06-11 16,767.07 16,886.71 16,597.71 16,647.90 0.0M
2021-06-10 16,727.68 16,897.39 16,726.16 16,769.52 0.0M
2021-06-09 16,901.72 16,920.30 16,731.03 16,733.30 0.0M
2021-06-08 16,847.31 16,956.61 16,823.96 16,899.11 0.0M
2021-06-07 16,865.31 16,911.69 16,835.79 16,854.89 0.0M
2021-06-04 17,018.59 17,022.69 16,777.80 16,848.91 0.0M
2021-06-03 16,960.54 17,081.59 16,957.50 17,022.08 0.0M
2021-06-02 16,962.83 16,994.09 16,867.51 16,960.25 0.0M
2021-06-01 17,019.11 17,069.24 16,950.17 16,960.48 0.0M
2021-05-31 17,110.81 17,133.40 16,956.55 17,014.84 0.0M
2021-05-28 17,195.62 17,261.96 17,094.35 17,095.17 0.0M
2021-05-27 17,184.35 17,352.84 17,088.19 17,202.14 0.0M
2021-05-26 17,183.04 17,191.45 17,180.75 17,188.77 0.0M
2021-05-25 17,089.14 17,190.31 17,058.93 17,180.75 0.0M
2021-05-24 17,086.91 17,309.23 17,068.46 17,090.26 0.0M
2021-05-21 17,153.17 17,245.19 17,024.24 17,093.62 0.0M
2021-05-20 17,236.54 17,351.63 17,149.19 17,154.75 0.0M
2021-05-19 17,417.43 17,444.13 17,146.37 17,228.92 0.0M
2021-05-18 17,311.37 17,468.09 17,307.71 17,420.47 0.0M
2021-05-17 17,524.12 17,629.10 17,287.99 17,317.36 0.0M
2021-05-14 17,731.89 17,740.08 17,423.37 17,514.09 0.0M
2021-05-13 17,736.26 17,741.83 17,725.16 17,727.93 0.0M
2021-05-12 17,660.09 17,871.22 17,560.33 17,756.20 0.0M
2021-05-11 17,798.67 17,800.25 17,561.20 17,663.35 0.0M
2021-05-10 17,662.76 17,923.65 17,662.76 17,801.53 0.0M
2021-05-07 17,506.51 17,682.31 17,459.92 17,663.31 0.0M
2021-05-06 17,393.62 17,530.37 17,268.25 17,509.08 0.0M
2021-05-05 17,604.11 17,616.75 17,292.78 17,390.17 0.0M
2021-05-04 17,420.19 17,656.67 17,420.19 17,602.11 0.0M
2021-05-03 17,522.96 17,597.15 17,346.75 17,422.32 0.0M
2021-04-30 17,639.22 17,705.11 17,452.56 17,532.02 0.0M
2021-04-29 17,545.39 17,664.93 17,544.99 17,644.10 0.0M
2021-04-28 17,452.82 17,571.41 17,322.33 17,536.49 0.0M
2021-04-27 17,416.56 17,487.96 17,334.85 17,457.78 0.0M
2021-04-26 17,256.47 17,436.89 17,251.93 17,413.03 0.0M
2021-04-23 17,277.44 17,303.56 17,199.35 17,255.22 0.0M
2021-04-22 17,190.20 17,370.65 17,189.80 17,280.36 0.0M
2021-04-21 17,351.56 17,356.22 17,122.97 17,191.17 0.0M
2021-04-20 17,364.58 17,407.46 17,304.25 17,348.15 0.0M
2021-04-19 17,445.92 17,493.58 17,337.62 17,365.52 0.0M
2021-04-16 17,519.35 17,568.73 17,345.29 17,446.92 0.0M
2021-04-15 17,614.04 17,652.74 17,474.73 17,518.61 0.0M
2021-04-14 17,535.63 17,616.58 17,489.64 17,613.38 0.0M
2021-04-13 17,509.30 17,557.23 17,454.02 17,526.30 0.0M
2021-04-12 17,617.57 17,677.36 17,417.04 17,510.53 0.0M
2021-04-09 17,581.45 17,643.07 17,535.99 17,620.73 0.0M
2021-04-08 17,804.49 17,826.52 17,509.70 17,590.47 0.0M
2021-04-07 17,536.36 17,843.20 17,535.19 17,810.47 0.0M
2021-04-06 17,749.67 17,784.14 17,471.84 17,537.99 0.0M
2021-04-05 17,722.63 17,813.06 17,676.38 17,746.21 0.0M
2021-04-02 17,705.91 17,739.28 17,691.29 17,728.85 0.0M
2021-04-01 17,639.05 17,759.45 17,637.89 17,705.36 0.0M
2021-03-31 17,920.85 17,981.85 17,558.56 17,642.94 0.0M
2021-03-30 17,807.55 17,965.16 17,806.01 17,917.38 0.0M
2021-03-29 17,845.88 17,946.45 17,764.01 17,816.03 0.0M
2021-03-26 17,755.44 17,870.78 17,726.64 17,846.59 0.0M
2021-03-25 17,909.32 17,963.68 17,709.05 17,763.14 0.0M
2021-03-24 17,887.11 17,962.61 17,849.11 17,907.50 0.0M
2021-03-23 17,969.85 17,998.01 17,862.30 17,880.38 0.0M
2021-03-22 17,927.58 18,114.31 17,904.25 17,977.19 0.0M
2021-03-19 17,823.21 17,935.50 17,781.88 17,923.45 0.0M
2021-03-18 17,903.53 18,012.57 17,789.86 17,822.85 0.0M
2021-03-17 18,012.73 18,096.08 17,891.56 17,892.42 0.0M
2021-03-16 17,978.25 18,090.27 17,967.05 18,016.19 0.0M
2021-03-15 17,987.50 18,072.91 17,942.99 17,983.40 0.0M
2021-03-12 18,018.32 18,108.44 17,951.76 17,985.16 0.0M
2021-03-11 18,006.16 18,072.11 17,939.31 18,021.71 0.0M
2021-03-10 17,919.49 18,062.12 17,918.56 18,010.31 0.0M
2021-03-09 17,772.45 17,954.74 17,771.60 17,923.33 0.0M
2021-03-08 17,800.44 17,947.79 17,757.90 17,775.00 0.0M
2021-03-05 17,780.64 17,805.76 17,631.55 17,796.23 0.0M
2021-03-04 17,796.67 17,853.21 17,720.45 17,787.93 0.0M
2021-03-03 17,751.43 17,829.30 17,709.26 17,801.90 0.0M
2021-03-02 17,849.09 17,911.69 17,721.71 17,754.89 0.0M
2021-03-01 17,822.20 17,927.41 17,779.05 17,846.04 0.0M
2021-02-26 18,072.02 18,082.73 17,673.45 17,813.56 0.0M
2021-02-25 17,990.62 18,148.42 17,979.81 18,094.15 0.0M
2021-02-24 17,948.74 18,085.08 17,943.24 17,984.04 0.0M
2021-02-23 17,979.53 18,003.86 17,859.71 17,942.43 0.0M
2021-02-22 18,076.60 18,153.48 17,955.65 17,974.94 0.0M
2021-02-19 18,019.40 18,088.75 17,943.66 18,073.86 0.0M
2021-02-18 17,893.48 18,070.68 17,870.45 18,021.48 0.0M
2021-02-17 17,966.87 17,975.42 17,857.51 17,893.24 0.0M
2021-02-16 18,077.55 18,195.83 17,962.85 17,971.53 0.0M
2021-02-15 17,904.18 18,127.27 17,902.05 18,076.10 0.0M
2021-02-12 17,905.05 17,905.91 17,889.52 17,893.39 0.0M
2021-02-11 17,988.29 17,992.08 17,866.17 17,901.59 0.0M
2021-02-10 17,926.52 18,007.42 17,912.93 17,990.94 0.0M
2021-02-09 17,801.17 17,969.07 17,799.89 17,925.89 0.0M
2021-02-08 17,783.27 17,924.80 17,778.23 17,798.32 0.0M
2021-02-05 17,885.07 17,975.21 17,725.56 17,777.80 0.0M
2021-02-04 17,905.84 17,926.98 17,750.83 17,891.25 0.0M
2021-02-03 17,951.46 18,014.65 17,890.65 17,908.17 0.0M
2021-02-02 17,719.81 17,990.66 17,719.39 17,946.78 0.0M
2021-02-01 17,666.02 17,748.84 17,569.54 17,717.50 0.0M
2021-01-29 17,839.52 17,921.29 17,528.48 17,668.12 0.0M
2021-01-28 17,963.35 17,968.96 17,794.06 17,827.32 0.0M
2021-01-27 17,976.34 18,052.66 17,879.77 17,989.77 0.0M
2021-01-26 18,128.50 18,281.05 17,897.83 17,977.14 0.0M
2021-01-25 18,135.68 18,318.19 18,103.41 18,135.88 0.0M
2021-01-22 18,239.39 18,275.28 18,103.49 18,135.76 0.0M
2021-01-21 18,152.29 18,319.32 18,149.67 18,236.84 0.0M
2021-01-20 18,174.62 18,276.52 18,117.75 18,157.23 0.0M
2021-01-19 18,228.64 18,354.20 18,127.73 18,176.12 0.0M
2021-01-18 18,312.08 18,341.90 18,198.18 18,231.73 0.0M
2021-01-15 18,454.01 18,556.42 18,306.55 18,314.47 0.0M
2021-01-14 18,471.77 18,594.45 18,439.49 18,450.49 0.0M
2021-01-13 18,366.44 18,526.47 18,365.18 18,470.90 0.0M
2021-01-12 18,366.83 18,391.44 18,247.09 18,361.87 0.0M
2021-01-11 18,151.74 18,370.81 18,147.31 18,360.32 0.0M
2021-01-08 18,185.06 18,214.33 18,069.07 18,152.58 0.0M
2021-01-07 17,958.05 18,184.76 17,955.62 18,165.14 0.0M
2021-01-06 17,793.96 17,992.56 17,739.06 17,954.04 0.0M
2021-01-05 17,646.47 17,821.79 17,501.40 17,803.40 0.0M
2021-01-04 17,361.82 17,672.42 17,338.74 17,647.93 0.0M