FTSE Malaysia Hijrah Shariah (FTFBMHS)

FTFBMHS
🏛️ マレーシア →
13,105.30
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 11,816.02 11,915.61 11,721.86 11,908.79 0.0M
2022-12-29 11,762.47 11,829.60 11,677.44 11,829.60 0.0M
2022-12-28 11,711.05 11,784.83 11,610.89 11,784.83 0.0M
2022-12-27 11,543.92 11,730.84 11,518.41 11,730.84 0.0M
2022-12-23 11,470.97 11,549.40 11,393.87 11,542.27 0.0M
2022-12-22 11,366.16 11,477.01 11,363.88 11,477.01 0.0M
2022-12-21 11,459.88 11,489.61 11,328.53 11,349.92 0.0M
2022-12-20 11,569.54 11,576.25 11,460.71 11,476.96 0.0M
2022-12-19 11,549.39 11,593.02 11,512.30 11,590.93 0.0M
2022-12-16 11,413.54 11,584.75 11,388.55 11,584.75 0.0M
2022-12-15 11,609.30 11,609.30 11,450.27 11,455.56 0.0M
2022-12-14 11,526.95 11,606.19 11,524.42 11,606.19 0.0M
2022-12-13 11,561.83 11,572.16 11,504.51 11,515.97 0.0M
2022-12-12 11,595.36 11,595.36 11,505.54 11,546.27 0.0M
2022-12-09 11,505.60 11,620.70 11,505.60 11,620.70 0.0M
2022-12-08 11,481.99 11,519.70 11,466.25 11,499.38 0.0M
2022-12-07 11,554.89 11,573.80 11,475.16 11,475.16 0.0M
2022-12-06 11,532.37 11,575.21 11,512.12 11,548.38 0.0M
2022-12-05 11,702.33 11,716.44 11,537.15 11,545.95 0.0M
2022-12-02 11,739.73 11,739.86 11,692.04 11,716.44 0.0M
2022-12-01 11,653.68 11,766.05 11,653.68 11,766.05 0.0M
2022-11-30 11,484.26 11,660.94 11,419.74 11,660.82 0.0M
2022-11-29 11,497.85 11,542.34 11,386.96 11,486.54 0.0M
2022-11-25 11,538.24 11,538.24 11,538.24 11,538.24 0.0M
2022-11-24 11,280.04 11,708.82 11,280.04 11,698.60 0.0M
2022-11-23 11,165.98 11,283.63 11,165.98 11,283.63 0.0M
2022-11-22 11,278.57 11,299.43 11,169.97 11,240.22 0.0M
2022-11-21 11,188.72 11,284.67 11,124.36 11,284.67 0.0M
2022-11-17 11,291.80 11,291.80 11,213.45 11,286.13 0.0M
2022-11-16 11,261.38 11,318.47 11,234.56 11,318.47 0.0M
2022-11-15 11,370.98 11,376.89 11,271.98 11,298.58 0.0M
2022-11-14 11,405.54 11,405.54 11,343.81 11,390.58 0.0M
2022-11-11 11,354.78 11,411.09 11,328.13 11,404.76 0.0M
2022-11-10 11,188.30 11,242.16 11,164.70 11,222.27 0.0M
2022-11-09 11,233.86 11,234.75 11,159.11 11,211.08 0.0M
2022-11-08 11,299.49 11,309.73 11,138.64 11,200.91 0.0M
2022-11-07 11,215.69 11,266.51 11,168.09 11,266.51 0.0M
2022-11-04 11,011.92 11,208.57 10,999.06 11,208.57 0.0M
2022-11-03 11,219.71 11,219.71 11,003.78 11,003.78 0.0M
2022-11-02 11,266.67 11,267.96 11,189.87 11,252.20 0.0M
2022-11-01 11,342.00 11,342.00 11,193.18 11,219.01 0.0M
2022-10-31 11,239.07 11,382.61 11,239.07 11,334.77 0.0M
2022-10-28 11,260.69 11,297.79 11,193.26 11,224.53 0.0M
2022-10-27 11,269.36 11,309.10 11,233.01 11,266.93 0.0M
2022-10-26 11,131.02 11,262.21 11,131.02 11,256.06 0.0M
2022-10-25 11,138.70 11,173.98 11,088.44 11,099.56 0.0M
2022-10-21 11,047.67 11,105.48 11,035.05 11,105.48 0.0M
2022-10-20 10,883.11 11,074.74 10,882.03 11,061.73 0.0M
2022-10-19 10,885.42 10,924.07 10,839.32 10,884.29 0.0M
2022-10-18 10,715.14 10,873.56 10,715.14 10,869.78 0.0M
2022-10-17 10,644.59 10,671.47 10,557.11 10,645.63 0.0M
2022-10-14 10,581.68 10,705.91 10,581.68 10,648.21 0.0M
2022-10-13 10,668.26 10,668.26 10,515.87 10,532.25 0.0M
2022-10-12 10,741.19 10,745.77 10,585.92 10,631.25 0.0M
2022-10-11 10,828.25 10,828.25 10,676.07 10,733.82 0.0M
2022-10-07 11,042.21 11,042.21 10,860.64 10,860.64 0.0M
2022-10-06 11,059.93 11,086.31 11,027.97 11,037.52 0.0M
2022-10-05 10,967.83 11,066.69 10,967.83 11,041.22 0.0M
2022-10-04 10,912.13 10,951.06 10,884.84 10,939.50 0.0M
2022-10-03 10,846.71 10,895.20 10,767.04 10,871.93 0.0M
2022-09-30 10,897.86 10,912.47 10,848.79 10,848.79 0.0M
2022-09-29 10,965.14 10,986.58 10,899.09 10,911.35 0.0M
2022-09-28 11,041.75 11,057.10 10,952.80 10,952.80 0.0M
2022-09-27 11,028.26 11,110.49 11,023.34 11,055.32 0.0M
2022-09-26 11,080.88 11,082.57 11,009.82 11,030.25 0.0M
2022-09-23 11,226.20 11,233.71 11,088.14 11,088.14 0.0M
2022-09-22 11,259.85 11,281.22 11,210.96 11,241.88 0.0M
2022-09-21 11,411.03 11,411.03 11,265.28 11,272.72 0.0M
2022-09-20 11,336.59 11,449.21 11,332.71 11,420.98 0.0M
2022-09-19 11,406.03 11,406.03 11,243.32 11,325.56 0.0M
2022-09-15 11,465.83 11,490.09 11,387.65 11,402.82 0.0M
2022-09-14 11,450.97 11,491.77 11,430.58 11,439.08 0.0M
2022-09-13 11,567.06 11,581.23 11,502.14 11,581.23 0.0M
2022-09-12 11,550.43 11,572.85 11,537.13 11,549.45 0.0M
2022-09-09 11,579.99 11,579.99 11,534.56 11,539.12 0.0M
2022-09-08 11,515.39 11,597.86 11,494.46 11,583.89 0.0M
2022-09-07 11,472.12 11,542.21 11,445.35 11,532.13 0.0M
2022-09-06 11,527.10 11,591.38 11,503.56 11,514.76 0.0M
2022-09-05 11,532.36 11,541.79 11,485.83 11,509.40 0.0M
2022-09-02 11,548.69 11,580.38 11,498.75 11,532.14 0.0M
2022-09-01 11,676.77 11,688.78 11,522.12 11,536.95 0.0M
2022-08-30 11,656.72 11,777.59 11,630.64 11,777.59 0.0M
2022-08-29 11,549.07 11,705.21 11,510.79 11,672.00 0.0M
2022-08-26 11,636.98 11,718.14 11,628.76 11,662.64 0.0M
2022-08-25 11,350.90 11,634.91 11,350.90 11,623.28 0.0M
2022-08-24 11,556.85 11,556.85 11,295.70 11,322.10 0.0M
2022-08-23 11,555.17 11,555.17 11,490.79 11,541.89 0.0M
2022-08-22 11,699.83 11,700.47 11,567.13 11,579.91 0.0M
2022-08-19 11,815.23 11,854.31 11,692.57 11,702.35 0.0M
2022-08-18 11,827.28 11,856.27 11,797.48 11,823.82 0.0M
2022-08-17 11,834.80 11,917.60 11,810.93 11,837.92 0.0M
2022-08-16 11,620.49 11,831.69 11,620.49 11,831.69 0.0M
2022-08-15 11,630.68 11,677.34 11,602.70 11,624.03 0.0M
2022-08-12 11,612.88 11,658.38 11,593.51 11,626.43 0.0M
2022-08-11 11,569.70 11,623.47 11,569.70 11,623.47 0.0M
2022-08-10 11,532.65 11,543.89 11,500.82 11,517.97 0.0M
2022-08-09 11,562.92 11,573.55 11,532.26 11,559.43 0.0M
2022-08-08 11,632.62 11,635.63 11,501.74 11,556.81 0.0M
2022-08-05 11,627.20 11,631.80 11,572.56 11,628.22 0.0M
2022-08-04 11,489.58 11,661.51 11,488.10 11,661.51 0.0M
2022-08-03 11,459.36 11,490.15 11,416.83 11,490.15 0.0M
2022-08-02 11,592.27 11,609.92 11,469.37 11,485.68 0.0M
2022-08-01 11,548.77 11,630.88 11,547.88 11,610.38 0.0M
2022-07-29 11,461.60 11,544.57 11,450.69 11,506.26 0.0M
2022-07-28 11,281.66 11,460.40 11,281.66 11,460.40 0.0M
2022-07-27 11,242.23 11,278.32 11,195.62 11,274.26 0.0M
2022-07-26 11,260.08 11,267.82 11,185.12 11,223.07 0.0M
2022-07-25 11,295.00 11,296.42 11,224.51 11,281.20 0.0M
2022-07-22 11,244.03 11,296.66 11,222.84 11,290.00 0.0M
2022-07-21 11,179.76 11,266.70 11,148.04 11,255.85 0.0M
2022-07-20 11,096.98 11,183.60 11,088.34 11,147.64 0.0M
2022-07-19 11,088.36 11,106.94 10,970.30 11,082.91 0.0M
2022-07-18 10,985.53 11,102.56 10,962.73 11,102.56 0.0M
2022-07-15 10,961.64 10,985.92 10,942.96 10,971.62 0.0M
2022-07-14 10,896.58 10,964.84 10,896.58 10,964.84 0.0M
2022-07-13 10,997.83 10,997.83 10,906.46 10,913.94 0.0M
2022-07-12 11,023.27 11,033.67 10,972.04 11,033.67 0.0M
2022-07-08 10,939.00 11,045.12 10,939.00 11,016.89 0.0M
2022-07-07 10,900.82 10,979.40 10,900.82 10,949.99 0.0M
2022-07-06 11,166.76 11,196.58 10,892.02 10,907.59 0.0M
2022-07-05 11,166.90 11,190.37 11,111.31 11,162.13 0.0M
2022-07-04 11,263.95 11,266.80 11,134.40 11,139.50 0.0M
2022-07-01 11,209.95 11,295.99 11,206.96 11,261.97 0.0M
2022-06-30 11,310.27 11,354.93 11,221.22 11,221.22 0.0M
2022-06-29 11,243.70 11,334.00 11,184.12 11,280.22 0.0M
2022-06-28 11,144.36 11,273.76 11,071.77 11,273.76 0.0M
2022-06-27 11,108.66 11,149.67 11,064.54 11,132.73 0.0M
2022-06-24 11,076.63 11,142.29 11,076.63 11,110.37 0.0M
2022-06-23 11,068.17 11,126.84 11,060.44 11,081.13 0.0M
2022-06-22 11,316.96 11,316.96 11,035.32 11,035.32 0.0M
2022-06-21 11,142.66 11,294.99 11,140.62 11,294.99 0.0M
2022-06-20 11,211.28 11,211.72 11,081.33 11,129.72 0.0M
2022-06-17 11,292.31 11,300.16 11,135.30 11,207.91 0.0M
2022-06-16 11,384.22 11,418.91 11,282.08 11,388.15 0.0M
2022-06-15 11,515.99 11,515.99 11,247.83 11,305.26 0.0M
2022-06-14 11,305.47 11,527.18 11,251.09 11,518.71 0.0M
2022-06-13 11,534.03 11,534.03 11,307.82 11,349.67 0.0M
2022-06-10 11,718.79 11,718.79 11,604.86 11,621.13 0.0M
2022-06-09 11,896.12 11,931.13 11,737.56 11,737.56 0.0M
2022-06-08 11,925.77 11,997.78 11,884.95 11,891.67 0.0M
2022-06-07 12,062.40 12,083.05 11,921.60 11,935.80 0.0M
2022-06-03 12,135.23 12,138.52 12,058.69 12,058.69 0.0M
2022-06-02 12,129.45 12,129.45 12,129.45 12,129.45 0.0M
2022-06-01 12,270.48 12,273.24 12,140.04 12,155.34 0.0M
2022-05-31 12,162.91 12,304.27 12,100.82 12,304.27 0.0M
2022-05-30 12,163.41 12,172.78 12,099.53 12,144.80 0.0M
2022-05-27 12,075.03 12,169.74 12,021.30 12,169.74 0.0M
2022-05-26 12,037.93 12,063.84 11,996.76 12,063.84 0.0M
2022-05-25 11,999.43 12,072.60 11,999.43 12,017.75 0.0M
2022-05-24 12,174.41 12,174.41 11,999.58 12,006.68 0.0M
2022-05-23 12,259.70 12,268.90 12,092.91 12,114.79 0.0M
2022-05-20 12,190.25 12,259.70 12,190.25 12,222.27 0.0M
2022-05-19 12,158.29 12,223.71 12,115.40 12,177.94 0.0M
2022-05-18 12,298.52 12,315.27 12,236.49 12,236.49 0.0M
2022-05-17 12,312.98 12,342.23 12,224.94 12,247.93 0.0M
2022-05-13 12,111.08 12,224.54 12,079.48 12,190.60 0.0M
2022-05-12 12,203.92 12,236.27 12,020.77 12,020.77 0.0M
2022-05-11 12,233.62 12,253.21 12,209.58 12,209.58 0.0M
2022-05-10 12,162.07 12,232.35 12,139.35 12,228.01 0.0M
2022-05-09 12,350.41 12,350.41 12,144.65 12,179.52 0.0M
2022-05-06 12,489.68 12,536.21 12,339.83 12,339.83 0.0M
2022-05-05 12,816.52 12,844.69 12,549.77 12,590.54 0.0M
2022-04-29 12,761.25 12,791.98 12,705.42 12,741.33 0.0M
2022-04-28 12,638.37 12,744.53 12,634.02 12,710.90 0.0M
2022-04-27 12,639.97 12,658.90 12,587.09 12,592.03 0.0M
2022-04-26 12,756.30 12,784.06 12,675.46 12,707.65 0.0M
2022-04-25 12,792.21 12,792.21 12,660.66 12,660.66 0.0M
2022-04-22 12,804.78 12,817.75 12,755.08 12,792.56 0.0M
2022-04-21 12,887.05 12,887.05 12,812.45 12,826.57 0.0M
2022-04-20 12,767.71 12,872.84 12,767.71 12,840.08 0.0M
2022-04-18 12,784.78 12,785.13 12,708.60 12,722.46 0.0M
2022-04-15 12,825.97 12,836.19 12,750.21 12,755.41 0.0M
2022-04-14 12,824.14 12,870.38 12,812.21 12,812.21 0.0M
2022-04-13 12,803.53 12,860.78 12,789.26 12,790.96 0.0M
2022-04-12 12,828.19 12,831.48 12,771.60 12,773.91 0.0M
2022-04-11 12,903.61 12,955.78 12,838.55 12,840.13 0.0M
2022-04-08 12,826.33 12,899.76 12,809.01 12,883.36 0.0M
2022-04-07 12,860.52 12,874.39 12,785.76 12,803.29 0.0M
2022-04-06 12,758.12 12,851.54 12,743.33 12,835.14 0.0M
2022-04-05 12,798.53 12,798.81 12,738.82 12,769.09 0.0M
2022-04-04 12,708.61 12,739.25 12,652.64 12,738.40 0.0M
2022-04-01 12,592.62 12,705.34 12,555.16 12,705.34 0.0M
2022-03-31 12,602.66 12,610.91 12,499.74 12,600.91 0.0M
2022-03-30 12,590.61 12,655.23 12,565.35 12,578.66 0.0M
2022-03-29 12,722.84 12,726.40 12,527.67 12,584.13 0.0M
2022-03-28 12,829.29 12,829.29 12,700.99 12,719.95 0.0M
2022-03-25 12,741.26 12,824.82 12,741.26 12,821.97 0.0M
2022-03-24 12,711.16 12,743.05 12,670.84 12,719.37 0.0M
2022-03-23 12,675.98 12,771.23 12,675.98 12,720.84 0.0M
2022-03-22 12,615.23 12,698.99 12,603.42 12,645.41 0.0M
2022-03-21 12,595.41 12,633.53 12,542.04 12,630.27 0.0M
2022-03-18 12,622.87 12,622.87 12,541.45 12,588.58 0.0M
2022-03-17 12,559.13 12,621.27 12,551.44 12,577.95 0.0M
2022-03-16 12,347.53 12,489.81 12,347.53 12,489.81 0.0M
2022-03-15 12,459.03 12,464.90 12,309.99 12,337.26 0.0M
2022-03-14 12,595.31 12,623.39 12,426.63 12,513.59 0.0M
2022-03-11 12,612.43 12,612.43 12,508.03 12,562.27 0.0M
2022-03-10 12,595.42 12,638.12 12,504.29 12,633.53 0.0M
2022-03-09 12,492.14 12,606.56 12,400.14 12,550.33 0.0M
2022-03-08 12,716.88 12,719.03 12,414.68 12,459.22 0.0M
2022-03-07 12,979.83 12,987.72 12,693.93 12,756.63 0.0M
2022-03-04 13,075.83 13,084.48 12,879.39 12,955.18 0.0M
2022-03-03 13,033.32 13,100.62 12,920.33 13,100.62 0.0M
2022-03-02 12,883.04 12,973.58 12,863.61 12,934.62 0.0M
2022-03-01 12,881.72 12,995.64 12,789.82 12,821.27 0.0M
2022-02-28 12,757.33 12,920.10 12,755.03 12,873.38 0.0M
2022-02-25 12,707.42 12,839.40 12,686.17 12,715.78 0.0M
2022-02-24 12,718.95 12,747.67 12,602.45 12,671.25 0.0M
2022-02-23 12,696.19 12,792.80 12,665.53 12,729.40 0.0M
2022-02-22 12,623.90 12,672.42 12,543.09 12,636.21 0.0M
2022-02-21 12,916.00 12,928.31 12,624.72 12,649.54 0.0M
2022-02-18 12,903.07 12,975.61 12,890.09 12,919.84 0.0M
2022-02-17 12,931.25 12,994.00 12,893.99 12,925.79 0.0M
2022-02-16 12,913.85 12,957.70 12,822.45 12,876.57 0.0M
2022-02-15 12,711.63 12,855.51 12,711.63 12,854.52 0.0M
2022-02-14 12,655.79 12,694.43 12,628.53 12,684.76 0.0M
2022-02-11 12,512.69 12,666.16 12,504.00 12,666.16 0.0M
2022-02-10 12,402.54 12,558.46 12,402.54 12,558.46 0.0M
2022-02-09 12,267.03 12,411.51 12,267.03 12,411.51 0.0M
2022-02-08 12,289.94 12,301.21 12,245.55 12,256.21 0.0M
2022-02-07 12,215.15 12,309.62 12,215.15 12,260.63 0.0M
2022-02-04 12,198.20 12,206.39 12,146.78 12,185.69 0.0M
2022-02-03 12,111.45 12,218.79 12,104.74 12,201.74 0.0M
2022-01-31 12,144.97 12,184.82 12,082.91 12,082.91 0.0M
2022-01-28 12,159.08 12,178.12 12,139.62 12,145.70 0.0M
2022-01-27 12,146.44 12,160.43 12,080.79 12,123.82 0.0M
2022-01-26 12,101.31 12,169.83 12,081.79 12,132.69 0.0M
2022-01-25 12,189.07 12,200.96 12,050.00 12,099.94 0.0M
2022-01-24 12,214.34 12,259.45 12,208.37 12,221.65 0.0M
2022-01-21 12,288.25 12,300.02 12,180.42 12,239.87 0.0M
2022-01-20 12,257.11 12,316.45 12,242.05 12,275.47 0.0M
2022-01-19 12,307.08 12,307.08 12,226.48 12,261.31 0.0M
2022-01-17 12,469.86 12,483.36 12,336.68 12,346.32 0.0M
2022-01-14 12,606.30 12,606.30 12,440.14 12,486.46 0.0M
2022-01-13 12,584.34 12,651.17 12,572.90 12,644.06 0.0M
2022-01-12 12,560.77 12,590.65 12,515.70 12,582.76 0.0M
2022-01-11 12,483.53 12,555.55 12,432.98 12,555.55 0.0M
2022-01-10 12,506.87 12,506.87 12,447.83 12,483.89 0.0M
2022-01-07 12,424.68 12,500.26 12,390.00 12,500.26 0.0M
2022-01-06 12,537.65 12,537.65 12,411.02 12,419.04 0.0M
2022-01-05 12,499.47 12,570.77 12,481.73 12,542.88 0.0M
2022-01-04 12,612.86 12,614.93 12,449.81 12,505.60 0.0M
2022-01-03 12,676.24 12,686.63 12,571.96 12,583.94 0.0M