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
2022-12-30 10,695.08 10,751.61 10,615.69 10,701.55 0.0M
2022-12-29 10,587.16 10,681.20 10,574.91 10,681.20 0.0M
2022-12-28 10,608.13 10,623.28 10,515.33 10,618.90 0.0M
2022-12-27 10,594.95 10,621.38 10,571.94 10,610.88 0.0M
2022-12-23 10,532.62 10,589.29 10,495.13 10,589.29 0.0M
2022-12-22 10,507.45 10,539.90 10,502.82 10,539.90 0.0M
2022-12-21 10,534.54 10,550.56 10,476.43 10,494.75 0.0M
2022-12-20 10,585.22 10,590.83 10,516.77 10,532.85 0.0M
2022-12-19 10,588.19 10,602.00 10,570.64 10,602.00 0.0M
2022-12-16 10,503.61 10,607.21 10,492.44 10,607.21 0.0M
2022-12-15 10,639.41 10,639.41 10,545.98 10,550.90 0.0M
2022-12-14 10,589.87 10,652.71 10,588.87 10,652.71 0.0M
2022-12-13 10,606.06 10,609.57 10,571.61 10,579.54 0.0M
2022-12-12 10,596.96 10,596.96 10,555.98 10,586.52 0.0M
2022-12-09 10,535.26 10,607.41 10,535.26 10,607.41 0.0M
2022-12-08 10,546.78 10,553.76 10,507.40 10,524.61 0.0M
2022-12-07 10,575.09 10,612.22 10,543.66 10,543.66 0.0M
2022-12-06 10,567.58 10,598.25 10,565.23 10,583.00 0.0M
2022-12-05 10,647.91 10,653.20 10,579.76 10,586.69 0.0M
2022-12-02 10,669.53 10,669.53 10,630.02 10,653.20 0.0M
2022-12-01 10,665.41 10,717.32 10,665.41 10,694.47 0.0M
2022-11-30 10,541.96 10,633.70 10,485.99 10,633.70 0.0M
2022-11-29 10,557.86 10,579.49 10,494.29 10,544.51 0.0M
2022-11-25 10,576.79 10,576.79 10,576.79 10,576.79 0.0M
2022-11-24 10,327.49 10,668.57 10,324.11 10,668.57 0.0M
2022-11-23 10,201.97 10,266.22 10,201.97 10,266.22 0.0M
2022-11-22 10,288.02 10,294.42 10,202.65 10,247.16 0.0M
2022-11-21 10,177.99 10,274.81 10,143.65 10,274.81 0.0M
2022-11-17 10,281.97 10,290.68 10,242.78 10,279.24 0.0M
2022-11-16 10,281.71 10,294.96 10,253.02 10,294.96 0.0M
2022-11-15 10,374.34 10,374.83 10,297.49 10,315.67 0.0M
2022-11-14 10,417.78 10,417.78 10,369.80 10,395.17 0.0M
2022-11-11 10,394.72 10,416.90 10,358.17 10,416.90 0.0M
2022-11-10 10,229.22 10,289.41 10,221.65 10,271.01 0.0M
2022-11-09 10,239.17 10,260.52 10,224.13 10,259.45 0.0M
2022-11-08 10,266.53 10,266.53 10,180.26 10,226.64 0.0M
2022-11-07 10,242.72 10,244.89 10,202.95 10,244.89 0.0M
2022-11-04 10,127.90 10,217.49 10,115.40 10,217.49 0.0M
2022-11-03 10,265.13 10,270.86 10,103.52 10,103.52 0.0M
2022-11-02 10,289.59 10,298.97 10,253.31 10,297.44 0.0M
2022-11-01 10,330.76 10,330.76 10,251.13 10,267.13 0.0M
2022-10-31 10,311.54 10,402.74 10,311.54 10,350.84 0.0M
2022-10-28 10,314.62 10,334.42 10,249.45 10,275.40 0.0M
2022-10-27 10,317.95 10,339.25 10,293.84 10,313.57 0.0M
2022-10-26 10,259.18 10,297.54 10,247.72 10,297.54 0.0M
2022-10-25 10,269.12 10,279.04 10,215.93 10,228.39 0.0M
2022-10-21 10,162.55 10,220.90 10,150.11 10,220.90 0.0M
2022-10-20 10,045.67 10,169.80 10,032.60 10,169.80 0.0M
2022-10-19 9,993.25 10,055.95 9,982.71 10,043.97 0.0M
2022-10-18 9,924.79 9,974.90 9,897.37 9,974.90 0.0M
2022-10-17 9,859.47 9,878.62 9,808.99 9,864.06 0.0M
2022-10-14 9,863.26 9,909.84 9,858.32 9,858.32 0.0M
2022-10-13 9,858.59 9,864.14 9,798.52 9,798.52 0.0M
2022-10-12 9,912.61 9,925.18 9,828.64 9,852.40 0.0M
2022-10-11 9,986.43 9,986.43 9,890.95 9,900.87 0.0M
2022-10-07 10,141.95 10,141.95 10,042.47 10,050.79 0.0M
2022-10-06 10,146.36 10,169.41 10,133.59 10,133.59 0.0M
2022-10-05 10,095.93 10,148.41 10,094.78 10,119.45 0.0M
2022-10-04 10,024.35 10,061.52 10,015.69 10,050.91 0.0M
2022-10-03 9,952.50 9,991.27 9,906.13 9,967.40 0.0M
2022-09-30 9,952.22 10,007.80 9,934.64 9,976.86 0.0M
2022-09-29 10,063.35 10,069.17 9,976.41 9,981.44 0.0M
2022-09-28 10,059.68 10,070.91 10,009.45 10,009.45 0.0M
2022-09-27 10,091.54 10,133.04 10,079.94 10,079.94 0.0M
2022-09-26 10,169.36 10,169.36 10,085.55 10,093.70 0.0M
2022-09-23 10,291.47 10,301.36 10,197.38 10,197.38 0.0M
2022-09-22 10,293.54 10,326.84 10,273.65 10,293.55 0.0M
2022-09-21 10,412.56 10,412.56 10,330.09 10,330.09 0.0M
2022-09-20 10,389.39 10,444.34 10,389.39 10,423.90 0.0M
2022-09-19 10,414.38 10,416.62 10,334.71 10,361.24 0.0M
2022-09-15 10,507.51 10,537.34 10,461.64 10,474.58 0.0M
2022-09-14 10,482.77 10,532.68 10,475.20 10,475.20 0.0M
2022-09-13 10,655.33 10,660.55 10,572.96 10,598.26 0.0M
2022-09-12 10,661.79 10,669.10 10,642.66 10,655.59 0.0M
2022-09-09 10,619.16 10,638.50 10,609.41 10,628.22 0.0M
2022-09-08 10,598.61 10,626.31 10,567.09 10,613.90 0.0M
2022-09-07 10,544.18 10,589.58 10,535.17 10,585.37 0.0M
2022-09-06 10,585.61 10,613.30 10,565.28 10,568.90 0.0M
2022-09-05 10,558.03 10,576.54 10,531.15 10,553.77 0.0M
2022-09-02 10,578.52 10,600.74 10,541.36 10,555.53 0.0M
2022-09-01 10,613.83 10,628.95 10,556.55 10,561.23 0.0M
2022-08-30 10,635.97 10,697.65 10,611.63 10,697.65 0.0M
2022-08-29 10,504.93 10,653.15 10,504.93 10,625.50 0.0M
2022-08-26 10,651.54 10,687.73 10,625.84 10,648.84 0.0M
2022-08-25 10,481.92 10,625.83 10,477.75 10,625.83 0.0M
2022-08-24 10,546.31 10,568.85 10,440.03 10,450.35 0.0M
2022-08-23 10,515.88 10,532.96 10,494.52 10,532.96 0.0M
2022-08-22 10,655.87 10,655.87 10,551.56 10,556.35 0.0M
2022-08-19 10,726.72 10,762.43 10,670.77 10,679.89 0.0M
2022-08-18 10,742.06 10,761.07 10,719.88 10,730.03 0.0M
2022-08-17 10,756.88 10,794.60 10,738.77 10,743.84 0.0M
2022-08-16 10,663.33 10,749.53 10,663.33 10,749.53 0.0M
2022-08-15 10,698.62 10,707.13 10,660.28 10,660.54 0.0M
2022-08-12 10,688.69 10,707.00 10,667.61 10,683.18 0.0M
2022-08-11 10,634.80 10,683.04 10,630.34 10,683.04 0.0M
2022-08-10 10,605.51 10,605.51 10,551.51 10,561.74 0.0M
2022-08-09 10,634.01 10,654.63 10,608.85 10,621.61 0.0M
2022-08-08 10,655.44 10,659.31 10,590.71 10,623.58 0.0M
2022-08-05 10,672.20 10,672.69 10,632.71 10,659.45 0.0M
2022-08-04 10,609.17 10,694.28 10,605.87 10,694.28 0.0M
2022-08-03 10,545.63 10,572.22 10,521.18 10,572.22 0.0M
2022-08-02 10,659.13 10,665.15 10,561.76 10,582.50 0.0M
2022-08-01 10,635.22 10,676.35 10,632.63 10,668.22 0.0M
2022-07-29 10,588.20 10,637.99 10,580.75 10,601.90 0.0M
2022-07-28 10,459.12 10,578.65 10,458.85 10,578.65 0.0M
2022-07-27 10,373.00 10,431.04 10,361.51 10,429.98 0.0M
2022-07-26 10,386.31 10,386.31 10,346.65 10,375.75 0.0M
2022-07-25 10,380.26 10,399.89 10,360.90 10,399.89 0.0M
2022-07-22 10,320.87 10,407.93 10,315.84 10,396.08 0.0M
2022-07-21 10,228.62 10,303.71 10,224.69 10,301.91 0.0M
2022-07-20 10,163.98 10,206.89 10,158.60 10,199.97 0.0M
2022-07-19 10,121.17 10,139.90 10,059.75 10,132.03 0.0M
2022-07-18 10,070.91 10,137.11 10,046.98 10,137.11 0.0M
2022-07-15 10,060.43 10,061.97 10,037.80 10,047.89 0.0M
2022-07-14 10,015.37 10,061.90 10,015.37 10,061.90 0.0M
2022-07-13 10,081.57 10,086.13 10,012.38 10,023.60 0.0M
2022-07-12 10,132.75 10,132.75 10,075.19 10,116.08 0.0M
2022-07-08 10,109.64 10,146.88 10,109.64 10,136.53 0.0M
2022-07-07 10,108.61 10,125.94 10,092.13 10,092.13 0.0M
2022-07-06 10,257.99 10,279.95 10,096.12 10,104.55 0.0M
2022-07-05 10,257.47 10,276.25 10,215.58 10,243.51 0.0M
2022-07-04 10,307.80 10,313.81 10,226.04 10,226.04 0.0M
2022-07-01 10,292.02 10,331.27 10,292.02 10,315.88 0.0M
2022-06-30 10,371.06 10,401.81 10,307.26 10,307.26 0.0M
2022-06-29 10,311.51 10,384.48 10,302.80 10,349.67 0.0M
2022-06-28 10,293.76 10,375.85 10,238.74 10,375.85 0.0M
2022-06-27 10,281.98 10,305.10 10,243.04 10,286.32 0.0M
2022-06-24 10,218.65 10,270.16 10,218.65 10,257.39 0.0M
2022-06-23 10,250.63 10,273.70 10,195.49 10,207.23 0.0M
2022-06-22 10,403.28 10,408.10 10,211.24 10,211.24 0.0M
2022-06-21 10,290.58 10,394.85 10,283.21 10,394.85 0.0M
2022-06-20 10,370.10 10,370.10 10,244.32 10,262.23 0.0M
2022-06-17 10,409.31 10,413.11 10,313.84 10,397.87 0.0M
2022-06-16 10,500.86 10,539.91 10,442.03 10,494.59 0.0M
2022-06-15 10,559.53 10,559.53 10,397.80 10,431.76 0.0M
2022-06-14 10,409.75 10,574.30 10,369.68 10,571.57 0.0M
2022-06-13 10,639.84 10,639.84 10,451.95 10,477.20 0.0M
2022-06-10 10,806.55 10,806.55 10,730.90 10,733.65 0.0M
2022-06-09 10,931.89 10,947.03 10,835.35 10,841.68 0.0M
2022-06-08 10,954.63 10,980.62 10,930.87 10,932.99 0.0M
2022-06-07 11,023.57 11,035.07 10,939.40 10,941.58 0.0M
2022-06-03 11,074.21 11,076.38 11,012.12 11,012.94 0.0M
2022-06-02 11,057.90 11,057.90 11,057.90 11,057.90 0.0M
2022-06-01 11,111.06 11,117.26 11,067.21 11,070.89 0.0M
2022-05-31 10,993.91 11,151.90 10,968.31 11,151.90 0.0M
2022-05-30 11,020.08 11,022.20 10,970.11 10,991.17 0.0M
2022-05-27 10,993.19 11,011.12 10,939.17 11,011.12 0.0M
2022-05-26 10,984.37 10,989.30 10,951.18 10,984.54 0.0M
2022-05-25 10,951.17 10,990.57 10,939.36 10,949.45 0.0M
2022-05-24 11,074.72 11,074.72 10,950.28 10,950.28 0.0M
2022-05-23 11,098.49 11,122.46 11,029.31 11,042.58 0.0M
2022-05-20 11,078.23 11,113.63 11,071.37 11,071.37 0.0M
2022-05-19 11,026.14 11,075.38 11,010.29 11,046.27 0.0M
2022-05-18 11,100.06 11,125.64 11,059.94 11,100.61 0.0M
2022-05-17 11,076.91 11,090.36 11,037.84 11,060.41 0.0M
2022-05-13 10,999.09 11,038.25 10,963.46 11,010.80 0.0M
2022-05-12 11,092.03 11,113.34 10,953.04 10,953.04 0.0M
2022-05-11 11,116.22 11,136.10 11,101.72 11,112.34 0.0M
2022-05-10 11,076.28 11,126.01 11,057.34 11,110.46 0.0M
2022-05-09 11,178.32 11,178.32 11,072.11 11,083.61 0.0M
2022-05-06 11,271.69 11,296.17 11,205.56 11,205.56 0.0M
2022-05-05 11,545.16 11,549.84 11,322.98 11,349.77 0.0M
2022-04-29 11,469.17 11,485.63 11,432.92 11,466.08 0.0M
2022-04-28 11,379.03 11,449.06 11,374.41 11,435.48 0.0M
2022-04-27 11,362.72 11,379.37 11,329.74 11,337.80 0.0M
2022-04-26 11,436.22 11,449.46 11,400.06 11,421.12 0.0M
2022-04-25 11,442.95 11,442.95 11,365.60 11,365.60 0.0M
2022-04-22 11,473.30 11,491.11 11,444.98 11,484.06 0.0M
2022-04-21 11,480.66 11,491.47 11,455.97 11,484.30 0.0M
2022-04-20 11,402.22 11,469.10 11,402.22 11,449.98 0.0M
2022-04-18 11,420.73 11,420.73 11,356.91 11,356.91 0.0M
2022-04-15 11,446.05 11,458.50 11,410.59 11,413.70 0.0M
2022-04-14 11,491.07 11,496.91 11,454.69 11,454.69 0.0M
2022-04-13 11,469.12 11,508.54 11,456.59 11,463.34 0.0M
2022-04-12 11,463.96 11,475.34 11,441.25 11,443.67 0.0M
2022-04-11 11,563.13 11,581.07 11,487.28 11,487.95 0.0M
2022-04-08 11,519.66 11,556.43 11,500.45 11,551.59 0.0M
2022-04-07 11,535.50 11,538.51 11,499.86 11,499.86 0.0M
2022-04-06 11,474.68 11,552.72 11,474.68 11,550.04 0.0M
2022-04-05 11,499.47 11,504.83 11,471.10 11,493.62 0.0M
2022-04-04 11,476.29 11,483.24 11,440.30 11,480.16 0.0M
2022-04-01 11,362.30 11,471.65 11,350.19 11,471.65 0.0M
2022-03-31 11,342.45 11,387.32 11,323.18 11,387.32 0.0M
2022-03-30 11,340.15 11,384.02 11,321.85 11,337.40 0.0M
2022-03-29 11,414.85 11,414.85 11,287.60 11,318.88 0.0M
2022-03-28 11,465.65 11,472.07 11,391.63 11,408.29 0.0M
2022-03-25 11,428.41 11,461.20 11,420.93 11,458.29 0.0M
2022-03-24 11,370.76 11,413.33 11,364.75 11,410.76 0.0M
2022-03-23 11,345.44 11,412.04 11,345.44 11,393.01 0.0M
2022-03-22 11,272.82 11,319.85 11,272.82 11,302.28 0.0M
2022-03-21 11,262.90 11,292.90 11,235.28 11,287.80 0.0M
2022-03-18 11,299.24 11,299.24 11,234.12 11,268.47 0.0M
2022-03-17 11,195.87 11,286.54 11,195.83 11,274.68 0.0M
2022-03-16 10,997.22 11,122.80 10,995.85 11,122.80 0.0M
2022-03-15 11,058.73 11,063.30 10,960.43 10,977.53 0.0M
2022-03-14 11,146.75 11,148.29 11,028.74 11,080.33 0.0M
2022-03-11 11,126.85 11,129.55 11,039.64 11,114.59 0.0M
2022-03-10 11,126.25 11,174.79 11,090.43 11,167.98 0.0M
2022-03-09 10,934.18 11,071.41 10,894.39 11,043.17 0.0M
2022-03-08 11,015.15 11,015.15 10,841.13 10,878.32 0.0M
2022-03-07 11,343.93 11,343.93 11,035.84 11,073.83 0.0M
2022-03-04 11,448.74 11,452.43 11,316.00 11,341.51 0.0M
2022-03-03 11,434.86 11,477.67 11,392.93 11,477.67 0.0M
2022-03-02 11,415.86 11,432.51 11,345.65 11,372.47 0.0M
2022-03-01 11,472.02 11,501.40 11,361.51 11,370.85 0.0M
2022-02-28 11,402.44 11,470.66 11,362.79 11,426.78 0.0M
2022-02-25 11,282.56 11,394.34 11,272.44 11,350.24 0.0M
2022-02-24 11,311.59 11,325.80 11,151.53 11,219.13 0.0M
2022-02-23 11,286.19 11,345.20 11,269.17 11,329.09 0.0M
2022-02-22 11,298.75 11,298.75 11,205.83 11,243.50 0.0M
2022-02-21 11,452.20 11,453.04 11,299.57 11,321.77 0.0M
2022-02-18 11,443.07 11,476.93 11,427.15 11,451.51 0.0M
2022-02-17 11,478.35 11,505.62 11,454.05 11,468.65 0.0M
2022-02-16 11,471.80 11,487.06 11,401.18 11,441.94 0.0M
2022-02-15 11,344.29 11,411.29 11,344.29 11,411.29 0.0M
2022-02-14 11,308.73 11,343.22 11,294.01 11,321.72 0.0M
2022-02-11 11,221.47 11,320.42 11,219.76 11,320.42 0.0M
2022-02-10 11,184.78 11,267.61 11,172.52 11,267.61 0.0M
2022-02-09 11,063.57 11,158.08 11,061.86 11,158.08 0.0M
2022-02-08 11,035.79 11,042.31 11,010.28 11,029.43 0.0M
2022-02-07 10,991.41 11,044.99 10,989.65 11,018.86 0.0M
2022-02-04 10,959.42 10,968.35 10,928.40 10,959.57 0.0M
2022-02-03 10,905.07 10,970.46 10,903.34 10,963.51 0.0M
2022-01-31 10,904.94 10,933.23 10,872.23 10,872.23 0.0M
2022-01-28 10,896.43 10,917.99 10,891.50 10,901.04 0.0M
2022-01-27 10,891.74 10,900.36 10,848.39 10,872.11 0.0M
2022-01-26 10,839.75 10,906.73 10,833.81 10,888.12 0.0M
2022-01-25 10,892.73 10,894.18 10,788.37 10,823.33 0.0M
2022-01-24 10,929.75 10,953.21 10,907.44 10,917.51 0.0M
2022-01-21 10,984.18 10,987.77 10,915.39 10,959.25 0.0M
2022-01-20 10,963.29 10,999.47 10,951.26 10,980.61 0.0M
2022-01-19 11,059.77 11,065.84 10,949.07 10,974.62 0.0M
2022-01-17 11,169.47 11,178.18 11,096.63 11,102.30 0.0M
2022-01-14 11,272.65 11,272.65 11,147.07 11,178.52 0.0M
2022-01-13 11,295.41 11,338.44 11,280.18 11,315.72 0.0M
2022-01-12 11,297.03 11,319.62 11,255.90 11,302.06 0.0M
2022-01-11 11,227.17 11,287.57 11,192.94 11,287.57 0.0M
2022-01-10 11,213.09 11,230.86 11,201.75 11,230.69 0.0M
2022-01-07 11,170.34 11,217.42 11,149.40 11,217.42 0.0M
2022-01-06 11,227.41 11,237.40 11,148.94 11,158.90 0.0M
2022-01-05 11,211.34 11,250.90 11,202.75 11,249.75 0.0M
2022-01-04 11,230.35 11,243.82 11,164.05 11,201.23 0.0M
2022-01-03 11,245.94 11,251.75 11,195.88 11,222.39 0.0M