FTSE Malaysia EMAS (FTFBMEMAS)

FTFBMEMAS
🏛️ マレーシア →
11,993.44
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
2021-12-31 11,182.89 11,308.79 11,120.75 11,308.79 0.0M
2021-12-30 11,194.49 11,210.47 11,168.00 11,190.05 0.0M
2021-12-29 11,166.71 11,195.21 11,144.43 11,195.21 0.0M
2021-12-28 11,133.08 11,171.04 11,127.68 11,163.72 0.0M
2021-12-27 11,002.71 11,109.36 10,990.99 11,101.91 0.0M
2021-12-24 10,990.61 10,996.85 10,976.80 10,995.51 0.0M
2021-12-23 10,904.80 10,990.63 10,900.32 10,983.93 0.0M
2021-12-22 10,855.29 10,894.19 10,855.29 10,884.95 0.0M
2021-12-21 10,838.56 10,854.75 10,820.42 10,835.42 0.0M
2021-12-20 10,897.43 10,910.34 10,830.49 10,840.03 0.0M
2021-12-17 10,818.87 10,920.32 10,817.72 10,920.32 0.0M
2021-12-16 10,842.63 10,867.64 10,829.67 10,829.67 0.0M
2021-12-15 10,810.02 10,822.56 10,776.97 10,815.44 0.0M
2021-12-14 10,860.19 10,870.91 10,790.66 10,793.19 0.0M
2021-12-13 10,881.67 10,940.14 10,880.00 10,889.29 0.0M
2021-12-10 10,961.69 10,964.33 10,858.75 10,859.79 0.0M
2021-12-09 10,896.50 10,951.83 10,896.50 10,951.83 0.0M
2021-12-08 10,934.94 10,939.18 10,895.78 10,900.17 0.0M
2021-12-07 10,827.92 10,908.69 10,827.92 10,908.69 0.0M
2021-12-06 10,944.28 10,944.77 10,809.94 10,809.94 0.0M
2021-12-02 10,948.35 10,973.00 10,893.86 10,938.91 0.0M
2021-12-01 11,040.89 11,040.89 10,962.26 10,968.79 0.0M
2021-11-30 11,072.34 11,138.06 11,072.34 11,083.78 0.0M
2021-11-29 11,022.08 11,091.95 10,967.67 11,054.87 0.0M
2021-11-26 11,148.79 11,153.75 11,066.79 11,079.13 0.0M
2021-11-25 11,186.25 11,200.43 11,150.02 11,159.57 0.0M
2021-11-24 11,215.49 11,225.37 11,193.15 11,193.15 0.0M
2021-11-23 11,248.31 11,270.54 11,202.44 11,213.41 0.0M
2021-11-22 11,233.37 11,265.01 11,231.35 11,245.26 0.0M
2021-11-19 11,247.19 11,253.02 11,222.40 11,245.64 0.0M
2021-11-18 11,242.31 11,247.00 11,208.24 11,231.46 0.0M
2021-11-17 11,258.74 11,277.81 11,216.46 11,251.38 0.0M
2021-11-16 11,259.11 11,300.75 11,258.51 11,263.47 0.0M
2021-11-15 11,344.20 11,350.75 11,259.19 11,271.75 0.0M
2021-11-12 11,266.62 11,331.74 11,257.95 11,328.85 0.0M
2021-11-11 11,264.59 11,269.73 11,236.42 11,241.19 0.0M
2021-11-10 11,291.06 11,293.51 11,247.05 11,266.58 0.0M
2021-11-09 11,371.11 11,371.11 11,265.31 11,289.37 0.0M
2021-11-08 11,389.14 11,401.05 11,340.18 11,365.13 0.0M
2021-11-05 11,405.22 11,414.37 11,327.44 11,364.13 0.0M
2021-11-03 11,421.48 11,429.18 11,346.66 11,358.51 0.0M
2021-11-02 11,355.58 11,420.79 11,355.58 11,398.49 0.0M
2021-11-01 11,404.93 11,430.86 11,302.69 11,330.17 0.0M
2021-10-29 11,584.70 11,605.03 11,546.33 11,559.00 0.0M
2021-10-28 11,647.27 11,650.25 11,576.51 11,576.51 0.0M
2021-10-27 11,692.49 11,712.93 11,658.97 11,665.76 0.0M
2021-10-26 11,710.58 11,713.31 11,668.52 11,674.16 0.0M
2021-10-25 11,724.22 11,739.24 11,699.47 11,702.91 0.0M
2021-10-22 11,708.86 11,709.40 11,670.86 11,709.40 0.0M
2021-10-21 11,831.70 11,831.70 11,711.76 11,723.35 0.0M
2021-10-20 11,854.93 11,860.15 11,789.55 11,817.52 0.0M
2021-10-18 11,813.13 11,838.97 11,790.76 11,814.37 0.0M
2021-10-15 11,735.83 11,768.87 11,724.15 11,768.87 0.0M
2021-10-14 11,750.29 11,751.58 11,685.51 11,710.16 0.0M
2021-10-13 11,646.18 11,741.91 11,640.56 11,741.91 0.0M
2021-10-12 11,568.39 11,652.65 11,550.94 11,652.65 0.0M
2021-10-11 11,566.19 11,597.56 11,560.50 11,572.28 0.0M
2021-10-08 11,493.98 11,513.22 11,473.07 11,501.76 0.0M
2021-10-07 11,454.01 11,477.78 11,423.33 11,473.22 0.0M
2021-10-06 11,309.95 11,454.44 11,309.95 11,454.44 0.0M
2021-10-05 11,241.15 11,279.75 11,191.87 11,279.75 0.0M
2021-10-04 11,267.48 11,283.03 11,219.60 11,237.43 0.0M
2021-10-01 11,301.14 11,313.30 11,201.72 11,224.19 0.0M
2021-09-30 11,311.88 11,376.45 11,275.60 11,311.08 0.0M
2021-09-29 11,277.90 11,345.02 11,223.99 11,345.02 0.0M
2021-09-28 11,275.54 11,331.83 11,246.01 11,331.83 0.0M
2021-09-27 11,288.01 11,288.01 11,244.92 11,275.19 0.0M
2021-09-24 11,333.14 11,333.14 11,236.49 11,276.01 0.0M
2021-09-23 11,265.32 11,305.11 11,259.94 11,304.83 0.0M
2021-09-22 11,186.58 11,235.99 11,170.80 11,233.11 0.0M
2021-09-21 11,178.74 11,229.59 11,158.58 11,222.40 0.0M
2021-09-20 11,348.40 11,348.40 11,203.91 11,205.62 0.0M
2021-09-17 11,406.95 11,409.16 11,327.37 11,365.82 0.0M
2021-09-15 11,406.39 11,430.56 11,361.91 11,395.85 0.0M
2021-09-14 11,488.77 11,504.54 11,356.48 11,394.80 0.0M
2021-09-13 11,515.76 11,515.76 11,434.27 11,481.36 0.0M
2021-09-10 11,519.04 11,566.84 11,500.80 11,522.81 0.0M
2021-09-09 11,621.65 11,633.57 11,520.13 11,534.53 0.0M
2021-09-08 11,592.73 11,665.30 11,562.56 11,665.30 0.0M
2021-09-07 11,586.33 11,614.72 11,581.22 11,600.36 0.0M
2021-09-06 11,607.58 11,614.81 11,556.79 11,580.85 0.0M
2021-09-03 11,556.48 11,594.98 11,530.67 11,594.98 0.0M
2021-09-02 11,566.47 11,598.59 11,530.29 11,533.42 0.0M
2021-09-01 11,649.15 11,651.92 11,561.34 11,561.34 0.0M
2021-08-30 11,597.23 11,645.77 11,576.12 11,627.87 0.0M
2021-08-27 11,525.65 11,586.24 11,493.28 11,560.53 0.0M
2021-08-26 11,491.90 11,555.85 11,466.67 11,539.44 0.0M
2021-08-25 11,406.91 11,449.46 11,398.84 11,449.46 0.0M
2021-08-24 11,177.95 11,365.35 11,167.39 11,365.35 0.0M
2021-08-23 11,133.36 11,160.92 11,132.13 11,156.62 0.0M
2021-08-20 11,089.40 11,125.99 11,089.40 11,107.96 0.0M
2021-08-19 11,126.36 11,133.80 11,071.83 11,074.30 0.0M
2021-08-18 11,122.51 11,147.96 11,093.20 11,147.96 0.0M
2021-08-17 11,029.04 11,122.84 11,022.44 11,121.14 0.0M
2021-08-16 10,949.06 11,000.41 10,914.58 11,000.41 0.0M
2021-08-13 11,031.30 11,044.98 10,970.50 11,015.02 0.0M
2021-08-12 11,038.02 11,038.02 10,987.28 11,007.50 0.0M
2021-08-11 11,019.35 11,101.50 11,000.08 11,036.14 0.0M
2021-08-09 10,983.48 11,001.53 10,976.06 10,998.34 0.0M
2021-08-06 10,990.27 10,999.48 10,930.44 10,954.10 0.0M
2021-08-05 10,980.95 11,003.63 10,963.89 10,980.74 0.0M
2021-08-04 10,986.99 10,986.99 10,912.20 10,955.46 0.0M
2021-08-03 10,993.42 11,024.42 10,952.03 11,024.42 0.0M
2021-08-02 11,011.21 11,016.16 10,942.20 10,979.66 0.0M
2021-07-30 11,040.61 11,049.51 10,973.47 10,973.47 0.0M
2021-07-29 11,104.66 11,132.53 11,064.63 11,071.77 0.0M
2021-07-28 11,084.54 11,112.91 11,065.03 11,092.22 0.0M
2021-07-27 11,118.46 11,125.50 11,080.15 11,099.34 0.0M
2021-07-26 11,183.43 11,197.02 11,094.31 11,094.31 0.0M
2021-07-23 11,177.47 11,206.22 11,176.79 11,178.13 0.0M
2021-07-22 11,143.33 11,188.40 11,124.81 11,188.40 0.0M
2021-07-21 11,119.36 11,125.33 11,093.03 11,103.34 0.0M
2021-07-19 11,112.82 11,186.55 11,099.34 11,112.47 0.0M
2021-07-16 11,110.43 11,117.11 11,046.25 11,116.57 0.0M
2021-07-15 11,028.32 11,105.77 11,028.32 11,093.28 0.0M
2021-07-14 11,063.52 11,069.47 11,012.64 11,028.49 0.0M
2021-07-13 11,015.92 11,055.49 11,015.92 11,055.49 0.0M
2021-07-12 11,102.60 11,105.51 10,980.55 11,003.70 0.0M
2021-07-09 11,011.36 11,074.42 11,007.28 11,070.11 0.0M
2021-07-08 11,114.97 11,114.97 10,940.58 10,988.75 0.0M
2021-07-07 11,160.20 11,166.12 11,118.34 11,166.12 0.0M
2021-07-06 11,156.50 11,189.48 11,156.50 11,170.21 0.0M
2021-07-05 11,172.50 11,176.60 11,115.31 11,149.72 0.0M
2021-07-02 11,176.69 11,176.69 11,141.60 11,160.91 0.0M
2021-07-01 11,180.04 11,203.79 11,155.98 11,173.35 0.0M
2021-06-30 11,251.87 11,269.89 11,147.48 11,156.22 0.0M
2021-06-29 11,215.05 11,254.18 11,205.39 11,249.66 0.0M
2021-06-28 11,307.73 11,307.73 11,188.35 11,217.34 0.0M
2021-06-25 11,347.65 11,374.19 11,314.79 11,334.40 0.0M
2021-06-24 11,416.50 11,419.01 11,318.30 11,325.64 0.0M
2021-06-23 11,469.80 11,474.36 11,405.51 11,409.67 0.0M
2021-06-22 11,489.87 11,508.48 11,474.62 11,474.62 0.0M
2021-06-21 11,534.75 11,534.75 11,451.17 11,472.76 0.0M
2021-06-18 11,482.54 11,584.94 11,463.65 11,584.94 0.0M
2021-06-17 11,515.17 11,515.17 11,464.91 11,485.88 0.0M
2021-06-16 11,575.39 11,583.38 11,514.24 11,522.65 0.0M
2021-06-15 11,577.30 11,578.91 11,544.62 11,567.85 0.0M
2021-06-14 11,544.58 11,585.26 11,523.92 11,565.21 0.0M
2021-06-11 11,554.45 11,554.85 11,485.87 11,503.19 0.0M
2021-06-10 11,539.47 11,561.54 11,525.12 11,525.12 0.0M
2021-06-09 11,594.46 11,599.67 11,526.61 11,526.61 0.0M
2021-06-08 11,543.92 11,614.43 11,523.78 11,582.27 0.0M
2021-06-04 11,585.10 11,588.77 11,488.35 11,517.80 0.0M
2021-06-03 11,645.35 11,654.14 11,563.94 11,592.22 0.0M
2021-06-02 11,525.09 11,626.87 11,525.09 11,626.87 0.0M
2021-06-01 11,512.16 11,521.05 11,458.56 11,515.91 0.0M
2021-05-31 11,379.32 11,503.27 11,357.38 11,495.81 0.0M
2021-05-28 11,561.37 11,590.20 11,530.28 11,578.50 0.0M
2021-05-27 11,538.36 11,598.53 11,490.65 11,598.53 0.0M
2021-05-25 11,457.82 11,492.30 11,432.46 11,492.30 0.0M
2021-05-24 11,371.98 11,461.96 11,371.98 11,453.05 0.0M
2021-05-21 11,406.91 11,406.91 11,246.19 11,336.03 0.0M
2021-05-20 11,482.16 11,531.06 11,391.61 11,415.47 0.0M
2021-05-19 11,592.84 11,592.84 11,469.18 11,493.90 0.0M
2021-05-18 11,522.63 11,605.15 11,509.27 11,605.15 0.0M
2021-05-17 11,563.72 11,595.36 11,486.25 11,511.22 0.0M
2021-05-12 11,514.19 11,563.04 11,507.73 11,563.04 0.0M
2021-05-11 11,578.19 11,578.19 11,509.73 11,533.26 0.0M
2021-05-10 11,665.68 11,677.11 11,595.04 11,616.34 0.0M
2021-05-07 11,612.08 11,668.03 11,573.81 11,657.62 0.0M
2021-05-06 11,584.38 11,596.16 11,460.60 11,596.16 0.0M
2021-05-05 11,710.77 11,713.20 11,604.84 11,604.84 0.0M
2021-05-04 11,710.48 11,750.37 11,697.36 11,701.18 0.0M
2021-05-03 11,799.49 11,799.49 11,691.55 11,707.48 0.0M
2021-04-30 11,867.02 11,869.02 11,793.31 11,798.29 0.0M
2021-04-28 11,847.69 11,847.69 11,793.31 11,840.81 0.0M
2021-04-27 11,933.25 11,936.35 11,825.78 11,847.98 0.0M
2021-04-26 11,862.97 11,937.91 11,862.26 11,937.91 0.0M
2021-04-23 11,840.49 11,853.10 11,821.50 11,840.46 0.0M
2021-04-22 11,785.55 11,847.15 11,775.49 11,834.86 0.0M
2021-04-21 11,818.00 11,818.23 11,755.12 11,755.12 0.0M
2021-04-20 11,773.69 11,825.13 11,735.52 11,825.13 0.0M
2021-04-19 11,857.69 11,857.69 11,771.73 11,787.20 0.0M
2021-04-16 11,852.15 11,857.61 11,809.16 11,850.78 0.0M
2021-04-15 11,851.71 11,871.46 11,820.20 11,851.83 0.0M
2021-04-14 11,835.73 11,835.73 11,802.52 11,834.84 0.0M
2021-04-13 11,893.87 11,893.98 11,795.85 11,815.77 0.0M
2021-04-12 11,902.89 11,902.89 11,856.31 11,888.34 0.0M
2021-04-09 11,917.62 11,930.30 11,875.33 11,898.92 0.0M
2021-04-08 11,850.37 11,887.69 11,832.68 11,862.70 0.0M
2021-04-07 11,749.67 11,845.99 11,728.46 11,845.99 0.0M
2021-04-06 11,792.11 11,794.29 11,711.87 11,718.62 0.0M
2021-04-05 11,769.96 11,798.20 11,742.37 11,755.45 0.0M
2021-04-02 11,740.70 11,748.63 11,714.31 11,743.10 0.0M
2021-04-01 11,671.67 11,707.42 11,637.96 11,707.42 0.0M
2021-03-31 11,811.09 11,811.09 11,559.12 11,614.56 0.0M
2021-03-30 11,803.94 11,822.77 11,772.29 11,822.77 0.0M
2021-03-29 11,802.19 11,834.82 11,762.73 11,834.82 0.0M
2021-03-26 11,753.00 11,783.47 11,715.92 11,778.29 0.0M
2021-03-25 11,784.87 11,784.87 11,716.80 11,736.35 0.0M
2021-03-24 11,705.21 11,753.79 11,657.76 11,753.79 0.0M
2021-03-23 11,862.03 11,862.03 11,729.12 11,729.12 0.0M
2021-03-22 11,927.12 11,927.12 11,860.94 11,860.94 0.0M
2021-03-19 11,921.05 11,936.18 11,856.93 11,923.21 0.0M
2021-03-18 11,957.72 11,997.29 11,951.11 11,951.11 0.0M
2021-03-17 11,924.06 11,924.06 11,867.23 11,923.64 0.0M
2021-03-16 11,904.24 11,908.58 11,859.32 11,901.67 0.0M
2021-03-15 11,898.93 11,916.46 11,875.80 11,884.81 0.0M
2021-03-12 11,969.18 11,969.18 11,862.13 11,862.13 0.0M
2021-03-11 11,944.67 11,945.36 11,905.20 11,934.76 0.0M
2021-03-10 11,895.67 11,957.13 11,892.63 11,952.44 0.0M
2021-03-09 11,748.13 11,834.97 11,726.47 11,834.97 0.0M
2021-03-08 11,783.99 11,845.79 11,723.77 11,723.77 0.0M
2021-03-05 11,617.96 11,695.26 11,597.19 11,695.26 0.0M
2021-03-04 11,660.75 11,663.60 11,605.06 11,620.67 0.0M
2021-03-03 11,602.52 11,671.44 11,553.86 11,671.44 0.0M
2021-03-02 11,612.13 11,655.16 11,569.85 11,576.52 0.0M
2021-03-01 11,639.67 11,658.04 11,543.91 11,562.21 0.0M
2021-02-26 11,623.96 11,669.87 11,524.60 11,614.17 0.0M
2021-02-25 11,573.98 11,698.57 11,549.80 11,675.85 0.0M
2021-02-24 11,604.87 11,635.78 11,480.03 11,483.12 0.0M
2021-02-23 11,571.09 11,611.95 11,547.43 11,550.81 0.0M
2021-02-22 11,669.65 11,671.95 11,547.59 11,547.59 0.0M
2021-02-19 11,597.02 11,641.61 11,547.64 11,641.61 0.0M
2021-02-18 11,712.07 11,713.43 11,569.96 11,569.96 0.0M
2021-02-17 11,768.32 11,768.32 11,677.19 11,683.35 0.0M
2021-02-16 11,768.45 11,786.44 11,738.75 11,750.00 0.0M
2021-02-15 11,728.79 11,768.32 11,728.79 11,736.87 0.0M
2021-02-11 11,631.44 11,661.82 11,607.03 11,661.82 0.0M
2021-02-10 11,586.35 11,618.54 11,554.95 11,618.54 0.0M
2021-02-09 11,495.44 11,573.94 11,495.44 11,559.69 0.0M
2021-02-08 11,546.02 11,553.50 11,475.50 11,479.39 0.0M
2021-02-05 11,559.01 11,571.75 11,478.89 11,502.32 0.0M
2021-02-04 11,502.32 11,535.01 11,471.49 11,530.26 0.0M
2021-02-03 11,480.22 11,572.38 11,470.23 11,489.31 0.0M
2021-02-02 11,424.51 11,475.18 11,384.75 11,445.35 0.0M
2021-01-29 11,547.21 11,547.21 11,321.12 11,363.81 0.0M
2021-01-27 11,452.96 11,507.38 11,449.68 11,455.14 0.0M
2021-01-26 11,472.21 11,585.54 11,398.89 11,398.89 0.0M
2021-01-25 11,551.01 11,556.48 11,373.91 11,390.55 0.0M
2021-01-22 11,544.89 11,601.96 11,544.89 11,563.62 0.0M
2021-01-21 11,645.26 11,677.59 11,532.40 11,533.37 0.0M
2021-01-20 11,608.36 11,682.59 11,593.64 11,594.66 0.0M
2021-01-19 11,638.10 11,688.60 11,580.52 11,580.52 0.0M
2021-01-18 11,676.42 11,676.42 11,611.39 11,628.96 0.0M
2021-01-15 11,756.44 11,760.55 11,699.44 11,706.34 0.0M
2021-01-14 11,764.76 11,804.31 11,725.59 11,749.42 0.0M
2021-01-13 11,604.04 11,748.76 11,600.33 11,748.76 0.0M
2021-01-12 11,519.43 11,566.90 11,363.01 11,552.06 0.0M
2021-01-11 11,582.78 11,583.49 11,482.66 11,548.48 0.0M
2021-01-08 11,501.60 11,637.45 11,426.18 11,637.45 0.0M
2021-01-07 11,447.16 11,511.47 11,328.04 11,511.47 0.0M
2021-01-06 11,631.32 11,636.94 11,447.96 11,479.49 0.0M
2021-01-05 11,569.96 11,619.39 11,522.22 11,619.39 0.0M
2021-01-04 11,765.45 11,765.45 11,527.37 11,606.46 0.0M