FTSE Malaysia EMAS Shariah (FTFBMS)

FTFBMS
🏛️ マレーシア →
12,048.47
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 10,883.07 10,946.61 10,814.86 10,938.55 0.0M
2022-12-29 10,827.59 10,884.40 10,768.41 10,884.40 0.0M
2022-12-28 10,835.79 10,850.38 10,735.66 10,850.38 0.0M
2022-12-27 10,713.33 10,844.42 10,707.09 10,844.42 0.0M
2022-12-23 10,635.09 10,707.72 10,592.25 10,707.72 0.0M
2022-12-22 10,568.75 10,649.67 10,568.75 10,649.67 0.0M
2022-12-21 10,643.60 10,661.36 10,541.39 10,552.17 0.0M
2022-12-20 10,728.81 10,730.68 10,628.90 10,641.07 0.0M
2022-12-19 10,721.63 10,744.23 10,697.05 10,744.23 0.0M
2022-12-16 10,613.23 10,748.42 10,600.04 10,748.42 0.0M
2022-12-15 10,773.67 10,773.83 10,666.98 10,669.78 0.0M
2022-12-14 10,735.79 10,782.91 10,731.86 10,782.91 0.0M
2022-12-13 10,753.74 10,765.55 10,698.34 10,707.81 0.0M
2022-12-12 10,768.72 10,768.72 10,711.98 10,733.15 0.0M
2022-12-09 10,701.79 10,788.17 10,701.79 10,788.17 0.0M
2022-12-08 10,691.62 10,710.81 10,659.15 10,689.27 0.0M
2022-12-07 10,756.83 10,767.04 10,687.06 10,687.06 0.0M
2022-12-06 10,746.50 10,781.93 10,744.08 10,767.68 0.0M
2022-12-05 10,870.34 10,877.91 10,757.45 10,767.45 0.0M
2022-12-02 10,885.27 10,887.93 10,859.35 10,877.91 0.0M
2022-12-01 10,805.79 10,907.71 10,805.79 10,903.26 0.0M
2022-11-30 10,655.12 10,787.14 10,607.11 10,783.09 0.0M
2022-11-29 10,657.99 10,688.15 10,590.93 10,662.57 0.0M
2022-11-25 10,687.62 10,687.62 10,687.62 10,687.62 0.0M
2022-11-24 10,434.95 10,804.83 10,432.74 10,804.83 0.0M
2022-11-23 10,330.59 10,416.73 10,330.59 10,416.73 0.0M
2022-11-22 10,419.14 10,419.14 10,324.20 10,379.26 0.0M
2022-11-21 10,309.34 10,407.49 10,256.65 10,407.49 0.0M
2022-11-17 10,429.83 10,430.39 10,360.34 10,398.77 0.0M
2022-11-16 10,414.33 10,452.81 10,399.68 10,452.81 0.0M
2022-11-15 10,505.30 10,508.30 10,419.73 10,443.97 0.0M
2022-11-14 10,536.33 10,536.33 10,491.99 10,520.38 0.0M
2022-11-11 10,470.51 10,531.88 10,446.12 10,529.58 0.0M
2022-11-10 10,292.44 10,339.11 10,281.09 10,323.89 0.0M
2022-11-09 10,327.22 10,330.18 10,284.31 10,323.74 0.0M
2022-11-08 10,387.98 10,387.98 10,258.62 10,308.36 0.0M
2022-11-07 10,330.37 10,361.86 10,296.09 10,361.86 0.0M
2022-11-04 10,169.15 10,327.09 10,161.23 10,327.09 0.0M
2022-11-03 10,325.39 10,333.48 10,158.55 10,158.55 0.0M
2022-11-02 10,366.40 10,368.00 10,328.35 10,367.67 0.0M
2022-11-01 10,401.19 10,401.19 10,308.64 10,335.70 0.0M
2022-10-31 10,349.50 10,453.26 10,349.50 10,411.11 0.0M
2022-10-28 10,341.47 10,374.43 10,300.07 10,322.51 0.0M
2022-10-27 10,347.99 10,369.83 10,318.21 10,346.73 0.0M
2022-10-26 10,248.45 10,326.11 10,238.47 10,326.11 0.0M
2022-10-25 10,256.44 10,263.70 10,201.03 10,212.12 0.0M
2022-10-21 10,166.09 10,197.40 10,146.40 10,197.40 0.0M
2022-10-20 10,044.00 10,168.53 10,036.51 10,163.71 0.0M
2022-10-19 10,047.89 10,093.05 10,021.21 10,044.94 0.0M
2022-10-18 9,924.46 10,034.78 9,919.13 10,034.78 0.0M
2022-10-17 9,834.85 9,866.91 9,769.15 9,853.14 0.0M
2022-10-14 9,829.08 9,902.22 9,829.08 9,854.79 0.0M
2022-10-13 9,824.46 9,837.66 9,756.70 9,767.54 0.0M
2022-10-12 9,910.97 9,920.09 9,768.91 9,821.63 0.0M
2022-10-11 10,004.68 10,004.68 9,875.76 9,910.78 0.0M
2022-10-07 10,197.50 10,197.50 10,064.19 10,071.30 0.0M
2022-10-06 10,193.31 10,222.59 10,178.37 10,197.13 0.0M
2022-10-05 10,118.10 10,195.80 10,118.10 10,169.91 0.0M
2022-10-04 10,059.22 10,077.55 10,030.19 10,069.54 0.0M
2022-10-03 9,974.67 10,013.03 9,927.48 9,995.10 0.0M
2022-09-30 10,012.35 10,058.42 9,982.72 10,008.03 0.0M
2022-09-29 10,113.19 10,124.40 10,037.36 10,041.85 0.0M
2022-09-28 10,155.19 10,167.09 10,073.77 10,073.77 0.0M
2022-09-27 10,144.81 10,209.88 10,144.81 10,176.56 0.0M
2022-09-26 10,205.26 10,205.26 10,137.81 10,151.96 0.0M
2022-09-23 10,349.14 10,363.51 10,238.20 10,238.20 0.0M
2022-09-22 10,352.10 10,390.28 10,333.84 10,358.22 0.0M
2022-09-21 10,511.50 10,511.50 10,387.17 10,389.89 0.0M
2022-09-20 10,478.82 10,539.33 10,475.83 10,521.43 0.0M
2022-09-19 10,531.87 10,531.87 10,420.10 10,451.47 0.0M
2022-09-15 10,616.89 10,638.09 10,551.06 10,578.82 0.0M
2022-09-14 10,568.79 10,621.38 10,554.50 10,592.79 0.0M
2022-09-13 10,736.51 10,741.85 10,669.18 10,720.48 0.0M
2022-09-12 10,725.11 10,733.31 10,706.87 10,722.95 0.0M
2022-09-09 10,700.65 10,709.42 10,686.50 10,693.48 0.0M
2022-09-08 10,672.13 10,713.71 10,637.36 10,704.37 0.0M
2022-09-07 10,592.00 10,664.58 10,588.40 10,664.58 0.0M
2022-09-06 10,620.98 10,682.62 10,610.77 10,634.05 0.0M
2022-09-05 10,593.39 10,619.96 10,558.78 10,595.94 0.0M
2022-09-02 10,637.49 10,649.09 10,565.55 10,599.63 0.0M
2022-09-01 10,726.18 10,726.18 10,606.34 10,614.61 0.0M
2022-08-30 10,744.55 10,813.46 10,705.56 10,813.46 0.0M
2022-08-29 10,592.27 10,757.83 10,589.90 10,733.34 0.0M
2022-08-26 10,797.38 10,817.83 10,738.90 10,759.97 0.0M
2022-08-25 10,542.67 10,756.84 10,537.77 10,756.84 0.0M
2022-08-24 10,655.39 10,670.05 10,491.13 10,503.82 0.0M
2022-08-23 10,618.37 10,648.62 10,594.09 10,648.62 0.0M
2022-08-22 10,797.46 10,797.46 10,660.21 10,667.67 0.0M
2022-08-19 10,865.75 10,923.97 10,811.83 10,815.60 0.0M
2022-08-18 10,891.79 10,900.82 10,856.61 10,870.96 0.0M
2022-08-17 10,911.47 10,959.32 10,889.04 10,900.24 0.0M
2022-08-16 10,776.03 10,901.91 10,776.03 10,901.91 0.0M
2022-08-15 10,802.10 10,819.45 10,766.94 10,769.54 0.0M
2022-08-12 10,801.27 10,822.40 10,774.00 10,790.33 0.0M
2022-08-11 10,748.45 10,810.11 10,748.45 10,810.11 0.0M
2022-08-10 10,720.69 10,720.69 10,657.65 10,669.30 0.0M
2022-08-09 10,765.44 10,797.40 10,735.80 10,753.08 0.0M
2022-08-08 10,820.06 10,824.23 10,728.19 10,767.09 0.0M
2022-08-05 10,838.77 10,838.77 10,793.48 10,830.32 0.0M
2022-08-04 10,753.30 10,867.73 10,749.98 10,867.73 0.0M
2022-08-03 10,663.06 10,713.05 10,646.51 10,713.05 0.0M
2022-08-02 10,816.10 10,833.86 10,689.13 10,697.15 0.0M
2022-08-01 10,790.41 10,847.25 10,789.42 10,833.09 0.0M
2022-07-29 10,692.87 10,775.83 10,692.19 10,734.77 0.0M
2022-07-28 10,522.82 10,681.03 10,522.82 10,681.03 0.0M
2022-07-27 10,424.11 10,494.91 10,401.43 10,494.91 0.0M
2022-07-26 10,432.55 10,432.55 10,383.57 10,421.99 0.0M
2022-07-25 10,450.75 10,453.20 10,404.77 10,446.24 0.0M
2022-07-22 10,406.09 10,470.68 10,406.09 10,461.74 0.0M
2022-07-21 10,327.96 10,410.31 10,312.67 10,409.75 0.0M
2022-07-20 10,248.73 10,312.50 10,246.20 10,299.41 0.0M
2022-07-19 10,201.38 10,225.56 10,114.97 10,216.44 0.0M
2022-07-18 10,112.56 10,224.54 10,100.29 10,224.54 0.0M
2022-07-15 10,087.62 10,107.19 10,071.71 10,082.35 0.0M
2022-07-14 10,035.17 10,092.26 10,034.94 10,092.26 0.0M
2022-07-13 10,120.60 10,122.50 10,030.25 10,039.93 0.0M
2022-07-12 10,187.81 10,189.61 10,113.32 10,156.91 0.0M
2022-07-08 10,163.79 10,215.31 10,163.79 10,193.92 0.0M
2022-07-07 10,148.85 10,175.93 10,138.57 10,152.57 0.0M
2022-07-06 10,375.38 10,386.28 10,133.95 10,148.71 0.0M
2022-07-05 10,385.18 10,408.17 10,333.73 10,366.13 0.0M
2022-07-04 10,481.81 10,481.81 10,349.34 10,353.77 0.0M
2022-07-01 10,486.84 10,508.33 10,465.52 10,480.98 0.0M
2022-06-30 10,562.72 10,594.98 10,503.97 10,503.97 0.0M
2022-06-29 10,475.04 10,580.33 10,471.08 10,539.25 0.0M
2022-06-28 10,462.82 10,555.74 10,389.41 10,555.74 0.0M
2022-06-27 10,438.70 10,484.75 10,412.01 10,455.54 0.0M
2022-06-24 10,361.66 10,429.69 10,361.66 10,414.64 0.0M
2022-06-23 10,388.28 10,408.63 10,335.84 10,352.98 0.0M
2022-06-22 10,586.46 10,593.11 10,343.98 10,343.98 0.0M
2022-06-21 10,430.09 10,567.55 10,425.28 10,567.55 0.0M
2022-06-20 10,513.56 10,514.17 10,366.08 10,405.04 0.0M
2022-06-17 10,572.89 10,577.12 10,442.68 10,526.49 0.0M
2022-06-16 10,689.43 10,723.28 10,592.38 10,663.63 0.0M
2022-06-15 10,795.45 10,795.45 10,574.66 10,617.18 0.0M
2022-06-14 10,618.89 10,804.57 10,573.04 10,803.21 0.0M
2022-06-13 10,901.37 10,901.37 10,659.66 10,680.65 0.0M
2022-06-10 11,069.70 11,069.70 10,980.95 10,997.24 0.0M
2022-06-09 11,236.64 11,256.87 11,106.79 11,108.75 0.0M
2022-06-08 11,290.25 11,323.09 11,229.16 11,233.38 0.0M
2022-06-07 11,375.28 11,386.50 11,261.61 11,276.79 0.0M
2022-06-03 11,411.35 11,425.44 11,364.49 11,364.49 0.0M
2022-06-02 11,396.60 11,396.60 11,396.60 11,396.60 0.0M
2022-06-01 11,479.60 11,479.60 11,405.44 11,413.50 0.0M
2022-05-31 11,390.62 11,509.63 11,357.68 11,509.63 0.0M
2022-05-30 11,400.24 11,406.10 11,342.74 11,385.27 0.0M
2022-05-27 11,373.76 11,391.89 11,313.42 11,391.89 0.0M
2022-05-26 11,361.58 11,363.90 11,315.81 11,353.82 0.0M
2022-05-25 11,351.64 11,393.65 11,324.95 11,332.92 0.0M
2022-05-24 11,503.38 11,503.38 11,350.29 11,350.96 0.0M
2022-05-23 11,564.14 11,586.02 11,445.86 11,464.57 0.0M
2022-05-20 11,487.60 11,555.30 11,487.60 11,529.27 0.0M
2022-05-19 11,428.34 11,507.29 11,424.92 11,470.72 0.0M
2022-05-18 11,599.18 11,608.28 11,539.54 11,542.88 0.0M
2022-05-17 11,553.44 11,579.20 11,515.58 11,549.27 0.0M
2022-05-13 11,383.68 11,484.18 11,354.88 11,468.41 0.0M
2022-05-12 11,489.09 11,510.58 11,301.78 11,301.78 0.0M
2022-05-11 11,540.75 11,570.54 11,515.12 11,515.12 0.0M
2022-05-10 11,499.23 11,549.78 11,476.18 11,548.54 0.0M
2022-05-09 11,684.40 11,684.40 11,512.00 11,527.97 0.0M
2022-05-06 11,805.10 11,834.20 11,692.96 11,693.75 0.0M
2022-05-05 12,093.11 12,117.79 11,875.81 11,900.00 0.0M
2022-04-29 12,029.31 12,049.68 11,989.34 12,022.28 0.0M
2022-04-28 11,921.68 12,008.93 11,920.80 11,990.53 0.0M
2022-04-27 11,915.41 11,928.62 11,875.98 11,881.95 0.0M
2022-04-26 12,033.83 12,050.57 11,973.04 11,994.36 0.0M
2022-04-25 12,051.82 12,051.82 11,942.07 11,942.07 0.0M
2022-04-22 12,108.42 12,114.27 12,057.63 12,089.20 0.0M
2022-04-21 12,169.34 12,169.34 12,109.20 12,134.48 0.0M
2022-04-20 12,076.62 12,151.47 12,076.62 12,131.57 0.0M
2022-04-18 12,060.83 12,066.18 12,004.90 12,014.19 0.0M
2022-04-15 12,089.38 12,113.49 12,039.46 12,047.57 0.0M
2022-04-14 12,124.34 12,144.17 12,095.39 12,095.39 0.0M
2022-04-13 12,084.95 12,143.74 12,078.57 12,085.82 0.0M
2022-04-12 12,084.69 12,094.42 12,045.95 12,056.70 0.0M
2022-04-11 12,219.83 12,242.04 12,115.18 12,115.18 0.0M
2022-04-08 12,162.85 12,211.89 12,149.26 12,202.59 0.0M
2022-04-07 12,190.60 12,192.91 12,134.55 12,134.55 0.0M
2022-04-06 12,112.28 12,204.76 12,104.72 12,199.41 0.0M
2022-04-05 12,117.27 12,143.31 12,088.48 12,139.98 0.0M
2022-04-04 12,040.28 12,079.53 11,996.80 12,079.53 0.0M
2022-04-01 11,908.23 12,033.85 11,897.49 12,033.85 0.0M
2022-03-31 11,911.71 11,946.74 11,865.88 11,943.35 0.0M
2022-03-30 11,907.76 11,967.80 11,890.29 11,899.28 0.0M
2022-03-29 11,995.70 11,996.43 11,839.53 11,894.32 0.0M
2022-03-28 12,085.59 12,087.62 11,978.36 11,992.66 0.0M
2022-03-25 12,050.81 12,090.38 12,048.04 12,086.59 0.0M
2022-03-24 11,980.76 12,027.45 11,964.30 12,004.43 0.0M
2022-03-23 11,960.10 12,035.84 11,955.22 12,006.08 0.0M
2022-03-22 11,862.85 11,935.91 11,862.85 11,914.16 0.0M
2022-03-21 11,832.28 11,885.01 11,792.53 11,885.01 0.0M
2022-03-18 11,851.97 11,853.40 11,789.66 11,817.99 0.0M
2022-03-17 11,790.52 11,849.99 11,786.87 11,818.37 0.0M
2022-03-16 11,583.18 11,708.16 11,583.18 11,708.16 0.0M
2022-03-15 11,664.14 11,664.14 11,514.81 11,540.82 0.0M
2022-03-14 11,813.22 11,816.93 11,666.90 11,710.52 0.0M
2022-03-11 11,767.37 11,768.81 11,691.10 11,762.88 0.0M
2022-03-10 11,784.83 11,803.70 11,701.37 11,796.35 0.0M
2022-03-09 11,601.50 11,755.93 11,543.82 11,723.74 0.0M
2022-03-08 11,768.13 11,768.13 11,510.28 11,554.76 0.0M
2022-03-07 12,088.45 12,089.66 11,790.39 11,826.43 0.0M
2022-03-04 12,214.62 12,217.25 12,026.41 12,079.37 0.0M
2022-03-03 12,216.30 12,241.65 12,135.61 12,241.65 0.0M
2022-03-02 12,137.59 12,170.80 12,101.77 12,140.57 0.0M
2022-03-01 12,175.19 12,221.84 12,068.45 12,091.49 0.0M
2022-02-28 12,074.22 12,172.39 12,034.97 12,117.59 0.0M
2022-02-25 12,003.39 12,110.25 11,983.50 12,016.47 0.0M
2022-02-24 12,009.50 12,040.94 11,857.92 11,945.12 0.0M
2022-02-23 11,979.73 12,054.79 11,957.75 12,032.29 0.0M
2022-02-22 11,963.89 11,976.78 11,869.88 11,923.98 0.0M
2022-02-21 12,210.75 12,210.75 11,974.89 11,992.25 0.0M
2022-02-18 12,184.31 12,245.64 12,171.44 12,210.71 0.0M
2022-02-17 12,207.53 12,253.36 12,190.31 12,208.02 0.0M
2022-02-16 12,213.54 12,225.99 12,122.83 12,170.10 0.0M
2022-02-15 12,052.62 12,145.64 12,052.62 12,145.64 0.0M
2022-02-14 12,031.39 12,047.43 12,006.42 12,022.77 0.0M
2022-02-11 11,911.57 12,040.39 11,911.57 12,040.39 0.0M
2022-02-10 11,880.15 11,959.82 11,870.61 11,959.82 0.0M
2022-02-09 11,769.93 11,848.31 11,766.20 11,848.31 0.0M
2022-02-08 11,777.26 11,781.00 11,734.58 11,746.53 0.0M
2022-02-07 11,718.02 11,791.09 11,717.98 11,754.50 0.0M
2022-02-04 11,657.54 11,671.72 11,626.82 11,666.81 0.0M
2022-02-03 11,600.95 11,676.98 11,600.76 11,665.75 0.0M
2022-01-31 11,584.61 11,634.47 11,569.10 11,569.10 0.0M
2022-01-28 11,577.44 11,597.29 11,570.77 11,580.59 0.0M
2022-01-27 11,578.57 11,588.05 11,510.79 11,546.66 0.0M
2022-01-26 11,517.06 11,593.49 11,505.59 11,570.19 0.0M
2022-01-25 11,610.84 11,616.53 11,460.17 11,500.79 0.0M
2022-01-24 11,635.90 11,672.06 11,622.97 11,626.92 0.0M
2022-01-21 11,704.56 11,707.96 11,607.61 11,661.20 0.0M
2022-01-20 11,662.35 11,724.74 11,661.43 11,702.35 0.0M
2022-01-19 11,718.21 11,726.74 11,640.42 11,669.09 0.0M
2022-01-17 11,873.35 11,878.75 11,774.91 11,778.02 0.0M
2022-01-14 12,020.49 12,020.49 11,841.69 11,880.81 0.0M
2022-01-13 12,077.09 12,117.91 12,032.86 12,074.49 0.0M
2022-01-12 12,055.64 12,082.89 12,024.48 12,077.34 0.0M
2022-01-11 12,033.76 12,036.37 11,951.15 12,036.37 0.0M
2022-01-10 12,062.73 12,066.72 12,006.95 12,026.64 0.0M
2022-01-07 12,001.08 12,059.48 11,979.17 12,059.48 0.0M
2022-01-06 12,078.96 12,093.00 11,987.65 11,995.90 0.0M
2022-01-05 12,059.10 12,117.62 12,055.88 12,102.12 0.0M
2022-01-04 12,112.52 12,124.05 12,006.13 12,055.02 0.0M
2022-01-03 12,161.24 12,161.24 12,078.70 12,096.34 0.0M