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
2023-12-29 11,832.54 11,841.03 11,783.61 11,783.61 0.0M
2023-12-28 11,824.10 11,843.44 11,814.27 11,826.94 0.0M
2023-12-27 11,829.41 11,851.61 11,822.43 11,842.30 0.0M
2023-12-26 11,819.55 11,831.36 11,797.87 11,813.75 0.0M
2023-12-22 11,822.05 11,835.67 11,797.88 11,824.83 0.0M
2023-12-21 11,814.14 11,839.23 11,796.70 11,823.08 0.0M
2023-12-20 11,799.41 11,851.65 11,793.96 11,817.89 0.0M
2023-12-19 11,813.46 11,813.54 11,785.38 11,795.90 0.0M
2023-12-18 11,788.08 11,839.12 11,764.35 11,807.15 0.0M
2023-12-15 11,702.90 11,800.39 11,690.30 11,800.39 0.0M
2023-12-14 11,618.25 11,707.64 11,603.90 11,707.64 0.0M
2023-12-13 11,541.77 11,604.95 11,520.91 11,597.72 0.0M
2023-12-12 11,543.05 11,557.13 11,523.03 11,549.87 0.0M
2023-12-11 11,501.04 11,534.48 11,489.08 11,534.48 0.0M
2023-12-08 11,524.52 11,549.94 11,494.19 11,501.17 0.0M
2023-12-07 11,555.52 11,574.91 11,506.04 11,508.70 0.0M
2023-12-06 11,623.05 11,623.05 11,569.89 11,581.08 0.0M
2023-12-05 11,619.84 11,630.26 11,574.13 11,630.26 0.0M
2023-12-04 11,669.03 11,669.03 11,582.55 11,611.62 0.0M
2023-12-01 11,688.11 11,688.54 11,612.79 11,672.82 0.0M
2023-11-30 11,601.30 11,743.89 11,571.30 11,743.89 0.0M
2023-11-29 11,664.63 11,677.69 11,619.48 11,625.23 0.0M
2023-11-28 11,627.11 11,660.40 11,617.22 11,653.01 0.0M
2023-11-27 11,689.49 11,689.49 11,602.54 11,612.48 0.0M
2023-11-24 11,712.30 11,718.66 11,670.59 11,688.39 0.0M
2023-11-23 11,744.29 11,744.41 11,685.83 11,710.44 0.0M
2023-11-22 11,771.32 11,774.02 11,709.79 11,729.72 0.0M
2023-11-21 11,764.73 11,796.00 11,740.69 11,796.00 0.0M
2023-11-20 11,756.11 11,758.79 11,729.50 11,750.43 0.0M
2023-11-17 11,768.77 11,769.62 11,733.01 11,755.58 0.0M
2023-11-16 11,834.34 11,834.71 11,749.41 11,793.92 0.0M
2023-11-15 11,702.29 11,819.40 11,694.89 11,819.40 0.0M
2023-11-14 11,643.31 11,706.85 11,643.31 11,695.83 0.0M
2023-11-10 11,687.81 11,690.74 11,367.94 11,637.76 0.0M
2023-11-09 11,754.74 11,761.43 11,683.12 11,696.54 0.0M
2023-11-08 11,742.82 11,772.81 11,720.04 11,757.63 0.0M
2023-11-07 11,770.18 11,782.65 11,712.11 11,755.13 0.0M
2023-11-06 11,677.79 11,767.94 11,670.50 11,767.94 0.0M
2023-11-03 11,609.92 11,677.91 11,589.88 11,650.70 0.0M
2023-11-02 11,510.10 11,563.32 11,510.10 11,558.00 0.0M
2023-11-01 11,578.21 11,580.89 11,489.93 11,489.93 0.0M
2023-10-31 11,547.76 11,594.60 11,542.55 11,586.08 0.0M
2023-10-30 11,545.97 11,563.38 11,519.06 11,542.94 0.0M
2023-10-27 11,576.55 11,596.62 11,560.16 11,564.75 0.0M
2023-10-26 11,605.04 11,616.78 11,554.06 11,566.60 0.0M
2023-10-25 11,555.87 11,617.54 11,555.87 11,603.53 0.0M
2023-10-24 11,555.95 11,577.68 11,504.11 11,546.42 0.0M
2023-10-23 11,591.58 11,593.39 11,515.18 11,541.69 0.0M
2023-10-20 11,668.69 11,670.42 11,595.82 11,602.56 0.0M
2023-10-19 11,671.05 11,697.45 11,661.68 11,666.65 0.0M
2023-10-18 11,654.50 11,704.97 11,642.18 11,704.97 0.0M
2023-10-17 11,604.73 11,659.62 11,604.73 11,659.26 0.0M
2023-10-16 11,645.73 11,677.42 11,581.48 11,599.36 0.0M
2023-10-13 11,607.64 11,651.47 11,600.70 11,642.37 0.0M
2023-10-12 11,574.88 11,638.24 11,574.88 11,618.30 0.0M
2023-10-11 11,582.40 11,594.10 11,553.99 11,573.47 0.0M
2023-10-10 11,500.07 11,613.34 11,500.07 11,590.13 0.0M
2023-10-09 11,487.35 11,518.63 11,481.37 11,491.10 0.0M
2023-10-06 11,461.43 11,516.28 11,458.54 11,493.00 0.0M
2023-10-05 11,446.09 11,523.51 11,437.39 11,469.16 0.0M
2023-10-04 11,496.67 11,504.42 11,438.82 11,482.05 0.0M
2023-10-03 11,504.31 11,531.35 11,487.95 11,520.57 0.0M
2023-10-02 11,524.46 11,561.63 11,506.40 11,506.40 0.0M
2023-09-29 11,591.62 11,600.40 11,539.96 11,544.10 0.0M
2023-09-27 11,625.61 11,636.27 11,581.25 11,612.41 0.0M
2023-09-26 11,643.89 11,678.33 11,624.14 11,660.71 0.0M
2023-09-25 11,703.40 11,705.99 11,624.61 11,651.89 0.0M
2023-09-22 11,656.88 11,711.11 11,602.98 11,711.11 0.0M
2023-09-21 11,745.50 11,750.77 11,663.66 11,675.50 0.0M
2023-09-20 11,706.92 11,777.56 11,694.22 11,735.91 0.0M
2023-09-19 11,711.02 11,739.51 11,689.89 11,725.01 0.0M
2023-09-18 11,730.35 11,735.17 11,677.73 11,720.40 0.0M
2023-09-15 11,657.35 11,756.09 11,653.41 11,756.09 0.0M
2023-09-14 11,652.71 11,716.24 11,629.02 11,667.59 0.0M
2023-09-13 11,571.68 11,651.00 11,562.25 11,651.00 0.0M
2023-09-12 11,603.09 11,604.72 11,540.64 11,588.51 0.0M
2023-09-11 11,592.31 11,619.44 11,575.36 11,608.53 0.0M
2023-09-08 11,660.49 11,661.34 11,597.47 11,597.47 0.0M
2023-09-07 11,648.98 11,690.93 11,645.94 11,663.77 0.0M
2023-09-06 11,618.80 11,687.55 11,606.56 11,666.71 0.0M
2023-09-05 11,676.34 11,676.34 11,601.51 11,617.68 0.0M
2023-09-04 11,704.32 11,723.45 11,676.22 11,681.77 0.0M
2023-09-01 11,659.98 11,701.72 11,594.87 11,701.72 0.0M
2023-08-30 11,702.13 11,712.15 11,624.66 11,624.66 0.0M
2023-08-29 11,642.23 11,711.24 11,598.14 11,702.62 0.0M
2023-08-28 11,620.18 11,663.31 11,614.41 11,648.82 0.0M
2023-08-25 11,659.98 11,659.98 11,607.00 11,636.65 0.0M
2023-08-24 11,623.61 11,688.44 11,614.73 11,673.38 0.0M
2023-08-23 11,721.53 11,726.39 11,616.54 11,616.54 0.0M
2023-08-22 11,695.59 11,769.96 11,690.94 11,727.26 0.0M
2023-08-21 11,638.08 11,696.73 11,636.59 11,692.58 0.0M
2023-08-18 11,649.90 11,649.90 11,601.69 11,631.06 0.0M
2023-08-17 11,734.94 11,735.31 11,640.61 11,640.61 0.0M
2023-08-16 11,726.04 11,742.46 11,702.52 11,742.09 0.0M
2023-08-15 11,718.27 11,761.45 11,711.50 11,722.93 0.0M
2023-08-14 11,707.60 11,725.71 11,676.24 11,716.79 0.0M
2023-08-11 11,727.45 11,741.87 11,669.08 11,714.78 0.0M
2023-08-10 11,755.86 11,769.51 11,699.08 11,738.22 0.0M
2023-08-09 11,676.29 11,767.49 11,648.63 11,767.49 0.0M
2023-08-08 11,646.24 11,698.22 11,633.95 11,678.60 0.0M
2023-08-07 11,678.87 11,706.46 11,653.89 11,663.34 0.0M
2023-08-04 11,692.18 11,719.55 11,668.92 11,683.08 0.0M
2023-08-03 11,653.41 11,692.44 11,615.03 11,692.44 0.0M
2023-08-02 11,745.72 11,747.15 11,666.68 11,688.22 0.0M
2023-08-01 11,760.02 11,795.70 11,725.99 11,751.19 0.0M
2023-07-31 11,737.80 11,814.48 11,727.39 11,779.60 0.0M
2023-07-28 11,724.68 11,778.41 11,716.49 11,723.90 0.0M
2023-07-27 11,730.98 11,811.45 11,714.98 11,738.05 0.0M
2023-07-26 11,648.13 11,754.23 11,648.13 11,746.79 0.0M
2023-07-25 11,591.70 11,659.46 11,587.29 11,652.03 0.0M
2023-07-24 11,491.20 11,598.80 11,491.20 11,598.80 0.0M
2023-07-21 11,442.14 11,502.11 11,442.14 11,495.49 0.0M
2023-07-20 11,395.69 11,457.80 11,390.55 11,448.62 0.0M
2023-07-18 11,422.35 11,424.11 11,377.03 11,404.47 0.0M
2023-07-17 11,432.56 11,440.49 11,375.69 11,398.48 0.0M
2023-07-14 11,360.95 11,457.20 11,339.09 11,440.49 0.0M
2023-07-13 11,389.43 11,389.80 11,324.57 11,324.57 0.0M
2023-07-12 11,300.03 11,374.31 11,290.37 11,366.39 0.0M
2023-07-11 11,248.98 11,297.14 11,229.23 11,295.46 0.0M
2023-07-10 11,168.14 11,256.17 11,168.14 11,215.51 0.0M
2023-07-07 11,183.22 11,211.38 11,158.67 11,158.67 0.0M
2023-07-06 11,281.05 11,281.05 11,193.68 11,213.05 0.0M
2023-07-05 11,303.62 11,335.23 11,285.70 11,285.70 0.0M
2023-07-04 11,296.86 11,329.50 11,267.05 11,299.72 0.0M
2023-07-03 11,171.56 11,315.01 11,168.32 11,311.40 0.0M
2023-06-30 11,261.37 11,287.54 11,103.94 11,162.67 0.0M
2023-06-28 11,269.48 11,302.32 11,247.87 11,249.72 0.0M
2023-06-27 11,282.98 11,306.23 11,245.88 11,262.82 0.0M
2023-06-26 11,289.61 11,314.98 11,267.09 11,285.89 0.0M
2023-06-23 11,297.17 11,330.21 11,262.58 11,291.06 0.0M
2023-06-22 11,273.85 11,331.69 11,264.08 11,277.86 0.0M
2023-06-21 11,260.07 11,306.98 11,237.67 11,276.73 0.0M
2023-06-20 11,329.09 11,330.43 11,257.63 11,289.89 0.0M
2023-06-19 11,329.73 11,354.92 11,284.55 11,335.40 0.0M
2023-06-16 11,338.21 11,403.54 11,242.28 11,403.54 0.0M
2023-06-15 11,375.97 11,380.64 11,310.44 11,332.18 0.0M
2023-06-14 11,350.03 11,417.95 11,350.00 11,417.95 0.0M
2023-06-13 11,381.60 11,381.60 11,303.54 11,325.17 0.0M
2023-06-12 11,293.75 11,404.87 11,290.20 11,370.40 0.0M
2023-06-09 11,277.87 11,313.40 11,246.56 11,288.53 0.0M
2023-06-08 11,353.24 11,353.54 11,234.02 11,266.12 0.0M
2023-06-07 11,433.92 11,444.61 11,307.25 11,374.78 0.0M
2023-06-06 11,444.82 11,448.52 11,375.70 11,437.48 0.0M
2023-06-02 11,432.27 11,445.99 11,387.37 11,444.22 0.0M
2023-06-01 11,427.67 11,428.18 11,343.61 11,403.59 0.0M
2023-05-31 11,517.50 11,526.98 11,407.16 11,458.24 0.0M
2023-05-30 11,614.93 11,614.93 11,534.90 11,537.88 0.0M
2023-05-29 11,579.52 11,634.52 11,552.92 11,616.19 0.0M
2023-05-26 11,541.01 11,593.13 11,459.32 11,565.15 0.0M
2023-05-25 11,608.65 11,619.44 11,539.89 11,539.89 0.0M
2023-05-24 11,618.51 11,669.50 11,588.45 11,620.58 0.0M
2023-05-23 11,672.05 11,686.27 11,619.44 11,624.75 0.0M
2023-05-22 11,692.31 11,715.96 11,659.74 11,687.17 0.0M
2023-05-19 11,707.49 11,743.94 11,685.64 11,713.10 0.0M
2023-05-18 11,707.34 11,736.13 11,683.60 11,725.77 0.0M
2023-05-17 11,645.04 11,717.12 11,638.51 11,705.94 0.0M
2023-05-16 11,599.14 11,687.86 11,599.14 11,671.41 0.0M
2023-05-15 11,663.08 11,688.13 11,583.20 11,604.73 0.0M
2023-05-12 11,640.14 11,707.47 11,640.14 11,665.43 0.0M
2023-05-11 11,643.59 11,661.01 11,628.67 11,635.42 0.0M
2023-05-10 11,681.10 11,681.10 11,620.49 11,653.60 0.0M
2023-05-09 11,606.71 11,669.11 11,583.90 11,669.11 0.0M
2023-05-08 11,623.34 11,655.87 11,598.58 11,617.60 0.0M
2023-05-05 11,613.89 11,619.82 11,583.91 11,614.25 0.0M
2023-05-03 11,610.67 11,639.06 11,541.24 11,639.06 0.0M
2023-05-02 11,536.45 11,656.63 11,532.60 11,637.25 0.0M
2023-04-28 11,537.38 11,552.59 11,509.13 11,536.83 0.0M
2023-04-27 11,550.57 11,554.51 11,504.31 11,547.60 0.0M
2023-04-26 11,576.32 11,579.60 11,520.19 11,544.64 0.0M
2023-04-25 11,557.97 11,618.46 11,557.97 11,611.00 0.0M
2023-04-20 11,635.45 11,635.45 11,532.20 11,561.21 0.0M
2023-04-19 11,673.82 11,674.34 11,592.58 11,595.42 0.0M
2023-04-18 11,716.03 11,716.03 11,666.02 11,686.10 0.0M
2023-04-17 11,733.97 11,733.97 11,672.50 11,705.64 0.0M
2023-04-14 11,746.02 11,763.50 11,703.09 11,732.51 0.0M
2023-04-13 11,673.09 11,731.28 11,647.16 11,731.28 0.0M
2023-04-12 11,689.61 11,690.45 11,628.18 11,677.27 0.0M
2023-04-11 11,632.21 11,678.10 11,593.64 11,678.10 0.0M
2023-04-10 11,597.44 11,631.10 11,565.31 11,628.50 0.0M
2023-04-07 11,518.13 11,599.27 11,505.11 11,591.98 0.0M
2023-04-06 11,558.27 11,558.27 11,462.62 11,521.69 0.0M
2023-04-05 11,534.12 11,548.04 11,519.79 11,548.04 0.0M
2023-04-04 11,565.97 11,569.12 11,509.70 11,539.43 0.0M
2023-04-03 11,511.57 11,576.51 11,509.48 11,568.84 0.0M
2023-03-31 11,473.76 11,529.43 11,457.91 11,479.01 0.0M
2023-03-30 11,441.14 11,487.00 11,422.85 11,473.70 0.0M
2023-03-29 11,367.45 11,492.15 11,364.59 11,465.35 0.0M
2023-03-28 11,330.66 11,399.92 11,314.80 11,398.71 0.0M
2023-03-27 11,354.13 11,389.94 11,320.34 11,320.34 0.0M
2023-03-24 11,437.45 11,446.60 11,353.38 11,353.38 0.0M
2023-03-23 11,361.15 11,441.70 11,344.30 11,441.70 0.0M
2023-03-22 11,418.26 11,453.82 11,357.70 11,390.90 0.0M
2023-03-21 11,409.91 11,449.11 11,359.36 11,395.16 0.0M
2023-03-20 11,434.54 11,438.79 11,350.69 11,379.16 0.0M
2023-03-17 11,276.77 11,469.47 11,276.77 11,469.47 0.0M
2023-03-16 11,310.12 11,326.40 11,188.18 11,243.22 0.0M
2023-03-15 11,277.67 11,339.62 11,267.37 11,326.40 0.0M
2023-03-14 11,388.48 11,394.31 11,239.71 11,245.94 0.0M
2023-03-13 11,407.99 11,440.64 11,362.17 11,434.53 0.0M
2023-03-10 11,539.03 11,539.03 11,419.58 11,424.07 0.0M
2023-03-09 11,647.99 11,649.39 11,567.45 11,567.48 0.0M
2023-03-08 11,637.80 11,661.28 11,600.37 11,653.82 0.0M
2023-03-07 11,611.81 11,686.10 11,594.40 11,676.33 0.0M
2023-03-06 11,605.71 11,628.68 11,589.06 11,596.12 0.0M
2023-03-03 11,588.52 11,596.30 11,537.57 11,570.33 0.0M
2023-03-02 11,507.86 11,590.92 11,460.46 11,583.99 0.0M
2023-03-01 11,548.71 11,548.71 11,432.67 11,493.28 0.0M
2023-02-28 11,604.32 11,607.72 11,529.88 11,535.15 0.0M
2023-02-27 11,647.20 11,648.41 11,537.58 11,587.03 0.0M
2023-02-24 11,702.53 11,722.00 11,561.08 11,667.24 0.0M
2023-02-23 11,768.56 11,808.11 11,683.05 11,683.06 0.0M
2023-02-22 11,825.85 11,827.15 11,746.73 11,761.15 0.0M
2023-02-21 11,834.31 11,854.73 11,800.53 11,849.19 0.0M
2023-02-20 11,836.91 11,887.47 11,810.90 11,836.69 0.0M
2023-02-17 11,923.34 11,927.80 11,825.18 11,885.35 0.0M
2023-02-16 11,955.93 12,024.97 11,946.86 11,949.37 0.0M
2023-02-15 11,886.92 11,969.80 11,860.04 11,969.80 0.0M
2023-02-14 11,774.60 11,908.05 11,769.68 11,896.52 0.0M
2023-02-13 11,796.19 11,796.19 11,716.52 11,773.01 0.0M
2023-02-10 11,793.42 11,830.23 11,759.04 11,805.86 0.0M
2023-02-09 11,852.86 11,858.79 11,772.91 11,788.24 0.0M
2023-02-08 11,853.33 11,891.30 11,819.20 11,854.09 0.0M
2023-02-07 11,975.87 11,975.87 11,810.73 11,852.86 0.0M
2023-02-03 11,954.31 12,003.47 11,948.42 11,993.92 0.0M
2023-02-02 11,884.96 11,956.78 11,884.96 11,946.61 0.0M
2023-01-31 11,955.06 11,959.81 11,849.61 11,849.61 0.0M
2023-01-30 12,042.10 12,042.90 11,976.65 12,011.78 0.0M
2023-01-27 12,021.82 12,030.12 11,967.92 12,024.64 0.0M
2023-01-26 11,958.45 11,998.81 11,935.47 11,998.81 0.0M
2023-01-25 12,007.60 12,024.83 11,934.94 11,981.99 0.0M
2023-01-20 11,955.08 12,000.71 11,953.26 12,000.71 0.0M
2023-01-19 11,932.57 12,002.41 11,914.20 11,965.88 0.0M
2023-01-18 11,945.62 11,958.08 11,897.42 11,944.61 0.0M
2023-01-17 11,894.19 11,978.61 11,848.38 11,978.61 0.0M
2023-01-16 11,855.41 11,898.61 11,844.59 11,898.61 0.0M
2023-01-13 11,809.22 11,877.54 11,809.22 11,853.19 0.0M
2023-01-12 11,812.86 11,841.06 11,797.36 11,817.81 0.0M
2023-01-11 11,803.75 11,808.00 11,772.08 11,797.11 0.0M
2023-01-10 11,832.29 11,840.69 11,732.91 11,785.12 0.0M
2023-01-09 11,774.78 11,867.57 11,770.84 11,867.57 0.0M
2023-01-06 11,725.86 11,751.33 11,688.10 11,751.33 0.0M
2023-01-05 11,662.38 11,733.60 11,649.29 11,733.60 0.0M
2023-01-04 11,676.05 11,713.92 11,641.70 11,641.70 0.0M
2023-01-03 11,830.36 11,830.36 11,693.10 11,695.28 0.0M