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
2024-12-31 13,391.44 13,437.14 13,356.44 13,409.12 0.0M
2024-12-30 13,285.30 13,407.41 13,278.93 13,391.98 0.0M
2024-12-27 13,184.44 13,352.94 13,183.83 13,308.85 0.0M
2024-12-26 13,029.33 13,143.94 13,029.33 13,128.89 0.0M
2024-12-24 12,968.32 13,032.43 12,965.08 13,022.84 0.0M
2024-12-23 13,002.69 13,052.77 12,960.77 12,973.28 0.0M
2024-12-20 13,056.11 13,084.70 12,993.30 12,993.30 0.0M
2024-12-19 13,039.08 13,092.48 13,008.92 13,068.71 0.0M
2024-12-18 13,092.66 13,156.03 13,068.45 13,143.76 0.0M
2024-12-17 13,144.74 13,184.97 13,054.18 13,080.25 0.0M
2024-12-16 13,181.34 13,202.70 13,112.27 13,159.42 0.0M
2024-12-13 13,067.78 13,175.13 13,063.38 13,170.50 0.0M
2024-12-12 13,053.77 13,082.07 13,010.57 13,046.86 0.0M
2024-12-11 13,123.07 13,123.07 13,044.45 13,056.48 0.0M
2024-12-10 13,129.16 13,168.66 13,109.49 13,148.11 0.0M
2024-12-09 13,057.97 13,127.80 13,014.81 13,127.80 0.0M
2024-12-06 13,092.15 13,094.32 13,016.46 13,077.77 0.0M
2024-12-05 13,070.26 13,099.10 13,025.51 13,068.35 0.0M
2024-12-04 12,987.06 13,073.56 12,985.61 13,055.88 0.0M
2024-12-03 12,878.34 12,961.04 12,859.79 12,961.04 0.0M
2024-12-02 12,795.67 12,874.89 12,777.44 12,866.39 0.0M
2024-11-29 12,826.10 12,856.06 12,699.49 12,767.44 0.0M
2024-11-28 12,909.69 12,924.85 12,859.89 12,861.00 0.0M
2024-11-27 12,903.90 12,942.70 12,885.56 12,885.56 0.0M
2024-11-26 12,866.92 12,934.49 12,847.92 12,918.71 0.0M
2024-11-25 12,902.41 12,960.75 12,842.13 12,842.13 0.0M
2024-11-22 12,856.44 12,913.14 12,804.43 12,876.29 0.0M
2024-11-21 12,938.30 12,938.30 12,822.36 12,822.36 0.0M
2024-11-20 12,909.04 12,965.09 12,874.12 12,947.17 0.0M
2024-11-19 12,893.39 12,938.68 12,883.51 12,898.71 0.0M
2024-11-18 12,775.12 12,893.33 12,751.17 12,883.20 0.0M
2024-11-15 12,853.13 12,877.22 12,733.54 12,733.54 0.0M
2024-11-14 12,951.24 12,965.15 12,822.96 12,844.54 0.0M
2024-11-13 12,933.66 12,945.57 12,882.96 12,929.38 0.0M
2024-11-12 12,966.09 13,011.28 12,900.69 12,924.22 0.0M
2024-11-11 13,044.37 13,048.01 12,942.60 12,957.02 0.0M
2024-11-08 13,047.77 13,047.77 12,999.36 13,015.95 0.0M
2024-11-07 13,167.99 13,183.01 13,000.14 13,000.14 0.0M
2024-11-06 13,037.48 13,131.23 13,024.87 13,125.09 0.0M
2024-11-05 13,103.08 13,103.08 12,982.09 13,012.51 0.0M
2024-11-04 12,920.52 13,028.90 12,919.74 13,026.61 0.0M
2024-11-01 12,791.74 12,909.73 12,778.85 12,907.89 0.0M
2024-10-30 12,937.42 12,960.01 12,860.86 12,860.86 0.0M
2024-10-29 12,938.86 12,999.30 12,911.68 12,965.86 0.0M
2024-10-28 13,034.80 13,084.50 12,922.17 12,946.08 0.0M
2024-10-25 13,072.78 13,107.11 12,998.76 13,014.76 0.0M
2024-10-24 13,080.76 13,118.16 13,062.39 13,062.39 0.0M
2024-10-23 13,149.04 13,166.53 13,087.30 13,087.30 0.0M
2024-10-22 13,122.24 13,163.06 13,081.69 13,128.58 0.0M
2024-10-21 13,090.44 13,105.08 13,037.11 13,090.78 0.0M
2024-10-18 13,055.42 13,126.15 13,042.90 13,087.61 0.0M
2024-10-17 12,992.48 13,068.43 12,992.48 13,043.57 0.0M
2024-10-16 13,088.20 13,088.20 12,944.60 12,987.17 0.0M
2024-10-15 13,025.72 13,077.32 13,003.77 13,068.93 0.0M
2024-10-14 13,029.89 13,034.00 12,965.86 13,023.02 0.0M
2024-10-11 13,042.59 13,074.96 13,003.71 13,010.95 0.0M
2024-10-10 13,029.72 13,052.33 13,001.50 13,019.87 0.0M
2024-10-09 13,047.43 13,095.75 12,991.15 12,991.15 0.0M
2024-10-08 13,008.78 13,049.56 12,941.78 13,025.51 0.0M
2024-10-07 12,988.14 13,033.73 12,937.87 13,006.80 0.0M
2024-10-04 13,021.31 13,029.54 12,919.23 12,948.69 0.0M
2024-10-03 13,046.70 13,057.04 12,957.83 13,027.67 0.0M
2024-10-02 13,055.20 13,063.98 12,990.69 13,047.54 0.0M
2024-10-01 13,093.84 13,138.91 13,059.55 13,138.91 0.0M
2024-09-30 13,177.71 13,177.71 13,093.89 13,111.03 0.0M
2024-09-27 13,169.16 13,181.32 13,110.00 13,155.21 0.0M
2024-09-26 13,194.44 13,194.44 13,130.26 13,171.70 0.0M
2024-09-25 13,175.60 13,232.06 13,119.43 13,190.42 0.0M
2024-09-24 13,112.15 13,162.68 13,102.33 13,149.26 0.0M
2024-09-23 13,136.79 13,170.92 13,080.01 13,108.36 0.0M
2024-09-20 13,194.62 13,240.81 13,143.54 13,151.60 0.0M
2024-09-19 13,091.52 13,170.57 13,045.07 13,170.57 0.0M
2024-09-18 13,103.27 13,103.27 13,027.97 13,088.62 0.0M
2024-09-17 13,031.71 13,136.49 13,031.71 13,113.78 0.0M
2024-09-13 12,823.60 12,924.42 12,822.07 12,914.76 0.0M
2024-09-12 12,782.47 12,846.83 12,770.63 12,801.47 0.0M
2024-09-11 12,819.82 12,844.95 12,732.82 12,751.16 0.0M
2024-09-10 12,845.30 12,879.87 12,772.94 12,828.09 0.0M
2024-09-09 12,870.76 12,899.71 12,812.76 12,812.76 0.0M
2024-09-06 13,001.26 13,046.09 12,888.32 12,930.48 0.0M
2024-09-05 13,011.58 13,058.28 12,971.00 12,991.93 0.0M
2024-09-04 12,945.30 13,030.40 12,932.90 12,990.91 0.0M
2024-09-03 13,063.92 13,124.91 13,027.68 13,057.28 0.0M
2024-09-02 13,076.14 13,096.51 13,004.50 13,067.65 0.0M
2024-08-30 12,998.04 13,086.82 12,925.62 13,084.62 0.0M
2024-08-29 12,988.86 13,057.50 12,903.21 12,926.53 0.0M
2024-08-28 13,069.30 13,091.84 12,958.84 13,003.76 0.0M
2024-08-27 12,959.25 13,056.05 12,959.25 13,035.11 0.0M
2024-08-26 12,960.26 12,960.26 12,960.26 12,960.26 0.0M
2024-08-23 12,989.55 12,998.06 12,906.38 12,919.83 0.0M
2024-08-22 12,936.23 12,997.30 12,924.49 12,984.02 0.0M
2024-08-21 12,937.38 13,002.71 12,897.97 12,917.77 0.0M
2024-08-20 12,988.97 13,110.75 12,897.19 12,934.40 0.0M
2024-08-19 12,966.44 13,001.34 12,937.36 12,950.88 0.0M
2024-08-16 12,943.39 12,973.04 12,906.59 12,947.24 0.0M
2024-08-15 12,976.99 12,978.91 12,851.58 12,864.83 0.0M
2024-08-14 12,920.19 12,954.20 12,859.81 12,954.20 0.0M
2024-08-13 12,906.96 12,908.99 12,831.01 12,894.82 0.0M
2024-08-12 12,859.56 12,959.41 12,854.02 12,913.64 0.0M
2024-08-09 12,846.77 12,898.14 12,820.68 12,836.11 0.0M
2024-08-08 12,698.08 12,779.12 12,631.20 12,756.31 0.0M
2024-08-07 12,666.04 12,844.65 12,515.72 12,765.46 0.0M
2024-08-06 12,340.12 12,656.90 12,190.41 12,656.90 0.0M
2024-08-05 12,779.12 12,779.12 12,249.94 12,253.27 0.0M
2024-08-02 13,107.70 13,109.34 12,929.05 12,952.31 0.0M
2024-08-01 13,192.60 13,200.53 13,134.59 13,149.93 0.0M
2024-07-31 13,185.86 13,201.47 13,120.60 13,190.44 0.0M
2024-07-30 13,223.81 13,285.65 13,185.69 13,192.19 0.0M
2024-07-29 13,193.06 13,260.52 13,193.06 13,221.68 0.0M
2024-07-26 13,158.47 13,194.48 13,123.60 13,147.19 0.0M
2024-07-25 13,240.88 13,244.32 13,134.60 13,165.05 0.0M
2024-07-24 13,371.33 13,371.33 13,283.62 13,300.88 0.0M
2024-07-23 13,370.73 13,424.45 13,364.55 13,386.63 0.0M
2024-07-22 13,494.21 13,494.21 13,298.14 13,352.27 0.0M
2024-07-19 13,465.63 13,512.82 13,454.80 13,480.29 0.0M
2024-07-18 13,504.84 13,509.00 13,417.52 13,473.03 0.0M
2024-07-17 13,424.26 13,553.11 13,420.67 13,519.46 0.0M
2024-07-16 13,426.29 13,438.24 13,388.96 13,394.29 0.0M
2024-07-15 13,353.29 13,450.13 13,338.86 13,430.03 0.0M
2024-07-12 13,405.19 13,405.19 13,345.92 13,347.45 0.0M
2024-07-11 13,340.25 13,434.61 13,340.25 13,423.00 0.0M
2024-07-10 13,264.37 13,346.22 13,263.97 13,313.82 0.0M
2024-07-09 13,260.31 13,322.90 13,258.90 13,286.67 0.0M
2024-07-05 13,258.72 13,281.51 13,226.70 13,250.60 0.0M
2024-07-04 13,250.52 13,310.70 13,233.86 13,268.21 0.0M
2024-07-03 13,101.54 13,248.63 13,101.54 13,248.63 0.0M
2024-07-02 13,111.75 13,125.53 13,060.73 13,077.57 0.0M
2024-07-01 13,049.40 13,102.65 13,015.83 13,102.38 0.0M
2024-06-28 12,981.73 13,051.47 12,967.68 13,051.47 0.0M
2024-06-27 13,080.77 13,081.56 12,982.12 12,998.85 0.0M
2024-06-26 13,078.35 13,091.98 13,040.33 13,076.11 0.0M
2024-06-25 13,044.11 13,111.78 13,007.77 13,066.70 0.0M
2024-06-24 13,011.43 13,067.09 12,948.34 13,042.14 0.0M
2024-06-21 13,069.86 13,117.78 13,018.59 13,018.59 0.0M
2024-06-20 13,129.80 13,132.74 13,054.42 13,089.49 0.0M
2024-06-19 13,264.13 13,264.13 13,141.52 13,141.52 0.0M
2024-06-18 13,208.19 13,299.50 13,208.19 13,236.19 0.0M
2024-06-14 13,275.49 13,284.30 13,175.78 13,189.74 0.0M
2024-06-13 13,256.30 13,294.25 13,222.91 13,280.24 0.0M
2024-06-12 13,271.80 13,327.68 13,243.90 13,243.90 0.0M
2024-06-11 13,220.30 13,244.87 13,168.46 13,228.04 0.0M
2024-06-10 13,220.27 13,220.27 13,171.41 13,183.35 0.0M
2024-06-07 13,166.14 13,250.62 13,166.14 13,206.87 0.0M
2024-06-06 13,114.26 13,173.36 13,105.77 13,153.13 0.0M
2024-06-05 13,120.93 13,193.91 13,089.47 13,094.73 0.0M
2024-06-04 12,972.15 13,139.61 12,964.55 13,109.56 0.0M
2024-05-31 13,103.76 13,125.02 12,988.23 12,988.23 0.0M
2024-05-30 13,047.10 13,099.75 13,039.59 13,054.89 0.0M
2024-05-29 13,155.57 13,160.67 13,047.58 13,053.31 0.0M
2024-05-28 13,233.04 13,240.93 13,143.84 13,165.76 0.0M
2024-05-27 13,252.67 13,269.71 13,205.20 13,230.21 0.0M
2024-05-24 13,266.32 13,267.27 13,202.41 13,235.13 0.0M
2024-05-23 13,200.91 13,306.87 13,198.71 13,279.35 0.0M
2024-05-21 13,278.52 13,278.52 13,194.45 13,205.07 0.0M
2024-05-20 13,158.49 13,299.93 13,158.49 13,266.45 0.0M
2024-05-17 13,109.03 13,173.31 13,104.52 13,135.81 0.0M
2024-05-16 13,061.70 13,110.57 13,035.01 13,106.03 0.0M
2024-05-15 12,980.92 13,091.98 12,980.35 13,054.62 0.0M
2024-05-14 12,946.85 12,978.70 12,944.09 12,975.31 0.0M
2024-05-13 12,945.49 12,977.69 12,931.41 12,955.28 0.0M
2024-05-10 12,988.85 12,988.85 12,939.74 12,954.92 0.0M
2024-05-09 13,028.47 13,038.84 12,953.63 12,968.76 0.0M
2024-05-08 12,998.01 13,042.31 12,989.51 13,022.83 0.0M
2024-05-07 12,918.09 13,001.66 12,917.08 12,973.14 0.0M
2024-05-06 12,885.05 12,918.81 12,868.87 12,900.19 0.0M
2024-05-03 12,812.66 12,890.17 12,812.42 12,887.04 0.0M
2024-05-02 12,761.89 12,831.39 12,751.72 12,807.25 0.0M
2024-04-30 12,773.95 12,843.08 12,770.43 12,776.71 0.0M
2024-04-29 12,703.43 12,786.43 12,698.76 12,786.39 0.0M
2024-04-26 12,620.46 12,706.93 12,610.35 12,697.49 0.0M
2024-04-25 12,687.32 12,692.24 12,637.89 12,648.48 0.0M
2024-04-24 12,594.94 12,683.69 12,584.34 12,673.33 0.0M
2024-04-23 12,550.46 12,595.83 12,550.46 12,561.07 0.0M
2024-04-22 12,493.83 12,561.32 12,493.83 12,539.13 0.0M
2024-04-19 12,473.55 12,517.82 12,462.24 12,477.95 0.0M
2024-04-18 12,441.62 12,495.31 12,414.25 12,463.60 0.0M
2024-04-17 12,401.86 12,461.62 12,367.19 12,444.46 0.0M
2024-04-16 12,390.90 12,430.20 12,309.36 12,406.60 0.0M
2024-04-15 12,419.14 12,457.06 12,401.99 12,401.99 0.0M
2024-04-12 12,515.57 12,524.03 12,450.96 12,471.33 0.0M
2024-04-09 12,548.94 12,599.43 12,507.50 12,511.49 0.0M
2024-04-08 12,530.85 12,575.28 12,515.11 12,556.22 0.0M
2024-04-05 12,435.08 12,528.96 12,415.72 12,527.57 0.0M
2024-04-04 12,333.80 12,463.35 12,324.90 12,445.36 0.0M
2024-04-03 12,327.74 12,360.80 12,305.83 12,309.52 0.0M
2024-04-02 12,252.19 12,368.99 12,212.89 12,336.55 0.0M
2024-04-01 12,230.13 12,291.50 12,229.17 12,272.31 0.0M
2024-03-29 12,212.79 12,266.99 12,199.30 12,227.55 0.0M
2024-03-27 12,257.03 12,258.23 12,172.46 12,206.03 0.0M
2024-03-26 12,255.09 12,286.92 12,218.53 12,285.61 0.0M
2024-03-25 12,285.66 12,285.66 12,237.09 12,267.21 0.0M
2024-03-22 12,306.45 12,322.61 12,271.14 12,311.48 0.0M
2024-03-21 12,284.12 12,317.99 12,254.75 12,312.41 0.0M
2024-03-20 12,243.44 12,309.71 12,243.44 12,259.06 0.0M
2024-03-19 12,314.74 12,319.73 12,234.64 12,243.63 0.0M
2024-03-18 12,338.27 12,344.46 12,301.26 12,329.26 0.0M
2024-03-15 12,305.52 12,397.35 12,258.81 12,397.35 0.0M
2024-03-14 12,252.67 12,327.54 12,249.57 12,327.54 0.0M
2024-03-13 12,325.63 12,333.83 12,272.22 12,272.22 0.0M
2024-03-12 12,218.13 12,359.80 12,207.45 12,346.30 0.0M
2024-03-11 12,183.32 12,246.52 12,158.53 12,221.90 0.0M
2024-03-08 12,122.55 12,187.36 12,113.95 12,171.73 0.0M
2024-03-07 12,106.84 12,153.55 12,106.84 12,136.98 0.0M
2024-03-06 12,124.88 12,146.72 12,080.52 12,116.79 0.0M
2024-03-05 12,218.79 12,218.79 12,021.12 12,132.64 0.0M
2024-03-04 12,284.46 12,284.46 12,203.62 12,228.02 0.0M
2024-03-01 12,321.51 12,377.93 12,259.71 12,266.73 0.0M
2024-02-29 12,282.04 12,362.20 12,252.15 12,330.79 0.0M
2024-02-28 12,338.56 12,363.78 12,257.29 12,257.29 0.0M
2024-02-27 12,282.42 12,382.18 12,261.31 12,374.34 0.0M
2024-02-26 12,315.68 12,360.37 12,263.43 12,288.11 0.0M
2024-02-23 12,363.43 12,367.74 12,313.30 12,320.54 0.0M
2024-02-22 12,365.62 12,396.96 12,339.90 12,374.82 0.0M
2024-02-21 12,410.35 12,410.35 12,330.42 12,377.73 0.0M
2024-02-20 12,237.24 12,424.13 12,235.92 12,418.87 0.0M
2024-02-19 12,190.11 12,232.17 12,155.35 12,218.47 0.0M
2024-02-16 12,145.30 12,188.55 12,145.30 12,184.89 0.0M
2024-02-15 12,138.15 12,154.91 12,109.15 12,138.48 0.0M
2024-02-14 12,148.42 12,177.94 12,098.20 12,138.65 0.0M
2024-02-13 12,038.66 12,202.63 12,036.99 12,176.80 0.0M
2024-02-09 12,040.37 12,042.44 12,009.90 12,022.69 0.0M
2024-02-08 12,003.11 12,084.19 12,001.17 12,014.66 0.0M
2024-02-07 12,029.44 12,036.44 11,982.14 12,005.13 0.0M
2024-02-06 12,018.72 12,060.26 11,998.68 12,029.14 0.0M
2024-02-05 12,055.24 12,098.37 12,022.36 12,022.36 0.0M
2024-02-02 12,027.89 12,097.12 12,008.19 12,049.81 0.0M
2024-01-31 12,003.77 12,069.76 12,001.46 12,040.24 0.0M
2024-01-30 12,063.37 12,088.56 12,012.73 12,014.86 0.0M
2024-01-29 12,034.73 12,106.23 12,033.76 12,065.69 0.0M
2024-01-26 12,019.74 12,051.31 11,995.43 12,018.56 0.0M
2024-01-24 11,976.52 12,031.59 11,976.52 12,025.78 0.0M
2024-01-23 11,981.94 12,020.69 11,963.71 11,983.72 0.0M
2024-01-22 11,934.41 12,017.23 11,925.50 11,976.78 0.0M
2024-01-19 11,875.90 11,940.82 11,844.45 11,936.20 0.0M
2024-01-18 11,949.24 11,978.79 11,879.02 11,883.42 0.0M
2024-01-17 11,994.02 11,997.21 11,921.65 11,957.04 0.0M
2024-01-16 12,053.27 12,086.16 12,003.71 12,010.96 0.0M
2024-01-15 11,982.10 12,060.82 11,982.10 12,048.38 0.0M
2024-01-12 11,997.50 12,011.81 11,955.39 11,990.26 0.0M
2024-01-11 12,010.26 12,026.55 11,977.14 11,987.66 0.0M
2024-01-10 12,042.23 12,046.90 11,997.26 12,002.75 0.0M
2024-01-09 12,049.45 12,083.68 12,037.22 12,055.87 0.0M
2024-01-08 12,017.08 12,070.69 12,013.56 12,049.28 0.0M
2024-01-05 11,952.18 12,014.96 11,935.49 12,009.15 0.0M
2024-01-04 11,858.87 11,967.46 11,841.97 11,967.46 0.0M
2024-01-03 11,748.08 11,899.45 11,731.29 11,862.83 0.0M
2024-01-02 11,772.16 11,772.16 11,717.94 11,763.27 0.0M