FTSE Malaysia Mid 70 (FTFBM70)

FTFBM70
🏛️ マレーシア →
16,850.35
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
2021-12-31 14,246.58 14,250.40 14,164.44 14,209.95 0.0M
2021-12-30 14,219.78 14,254.74 14,204.28 14,236.94 0.0M
2021-12-29 14,198.08 14,225.08 14,173.37 14,225.08 0.0M
2021-12-28 14,103.46 14,210.02 14,103.22 14,204.01 0.0M
2021-12-27 14,017.92 14,086.65 14,004.85 14,076.18 0.0M
2021-12-24 13,972.40 14,015.79 13,965.41 14,003.41 0.0M
2021-12-23 13,907.20 14,013.95 13,907.20 13,973.77 0.0M
2021-12-22 13,880.32 13,944.08 13,858.97 13,889.29 0.0M
2021-12-21 13,834.40 13,855.96 13,813.98 13,840.86 0.0M
2021-12-20 13,998.69 14,008.54 13,822.46 13,822.46 0.0M
2021-12-17 13,954.38 14,003.76 13,932.34 13,999.85 0.0M
2021-12-16 13,987.78 14,024.58 13,960.06 13,960.06 0.0M
2021-12-15 13,904.49 13,975.90 13,881.43 13,939.30 0.0M
2021-12-14 13,990.80 13,995.45 13,874.20 13,874.20 0.0M
2021-12-13 14,063.26 14,116.55 13,999.92 13,999.92 0.0M
2021-12-10 14,179.59 14,192.20 14,044.20 14,046.03 0.0M
2021-12-09 14,135.88 14,184.19 14,129.83 14,175.48 0.0M
2021-12-08 14,104.22 14,170.94 14,103.74 14,114.57 0.0M
2021-12-07 14,039.25 14,084.09 14,023.55 14,063.36 0.0M
2021-12-06 14,148.80 14,150.55 13,969.23 13,972.89 0.0M
2021-12-02 14,366.90 14,366.90 14,082.36 14,130.03 0.0M
2021-12-01 14,412.27 14,429.22 14,343.95 14,368.99 0.0M
2021-11-30 14,415.92 14,563.85 14,415.33 14,441.62 0.0M
2021-11-29 14,353.28 14,445.77 14,214.25 14,382.32 0.0M
2021-11-26 14,640.11 14,640.11 14,449.54 14,454.61 0.0M
2021-11-25 14,642.36 14,711.44 14,615.92 14,635.47 0.0M
2021-11-24 14,725.80 14,736.67 14,631.06 14,631.06 0.0M
2021-11-23 14,752.37 14,767.22 14,679.37 14,718.17 0.0M
2021-11-22 14,790.19 14,802.14 14,736.65 14,751.24 0.0M
2021-11-19 14,784.26 14,814.78 14,721.26 14,783.56 0.0M
2021-11-18 14,813.00 14,821.20 14,754.84 14,790.00 0.0M
2021-11-17 14,903.46 14,926.25 14,796.97 14,825.49 0.0M
2021-11-16 14,941.76 14,960.63 14,878.09 14,895.31 0.0M
2021-11-15 15,012.60 15,039.38 14,909.32 14,926.61 0.0M
2021-11-12 14,892.81 15,008.67 14,888.85 15,002.54 0.0M
2021-11-11 14,930.40 14,940.41 14,865.27 14,873.77 0.0M
2021-11-10 14,961.56 14,966.15 14,908.58 14,943.50 0.0M
2021-11-09 15,061.20 15,069.14 14,935.73 14,951.90 0.0M
2021-11-08 15,118.29 15,131.66 15,002.34 15,044.96 0.0M
2021-11-05 15,114.46 15,146.23 15,059.76 15,112.52 0.0M
2021-11-03 15,090.44 15,096.83 15,032.11 15,091.21 0.0M
2021-11-02 14,983.03 15,092.95 14,983.03 15,085.30 0.0M
2021-11-01 15,162.70 15,172.87 14,945.74 14,969.79 0.0M
2021-10-29 15,335.46 15,346.32 15,280.08 15,302.37 0.0M
2021-10-28 15,313.38 15,346.51 15,286.36 15,289.83 0.0M
2021-10-27 15,314.30 15,345.20 15,296.07 15,330.10 0.0M
2021-10-26 15,400.31 15,405.17 15,279.97 15,310.32 0.0M
2021-10-25 15,384.11 15,414.25 15,354.81 15,368.26 0.0M
2021-10-22 15,371.32 15,387.60 15,318.59 15,376.63 0.0M
2021-10-21 15,486.23 15,492.54 15,337.18 15,392.91 0.0M
2021-10-20 15,523.69 15,558.23 15,446.24 15,485.48 0.0M
2021-10-18 15,480.02 15,526.31 15,433.95 15,480.28 0.0M
2021-10-15 15,338.85 15,444.56 15,338.85 15,444.56 0.0M
2021-10-14 15,319.12 15,330.72 15,272.78 15,310.07 0.0M
2021-10-13 15,260.12 15,306.59 15,233.09 15,290.11 0.0M
2021-10-12 15,212.87 15,252.37 15,193.31 15,247.51 0.0M
2021-10-11 15,159.81 15,230.96 15,154.52 15,196.03 0.0M
2021-10-08 15,057.46 15,107.26 15,057.46 15,095.42 0.0M
2021-10-07 15,050.93 15,068.43 15,006.85 15,024.85 0.0M
2021-10-06 14,954.34 15,033.25 14,953.74 15,033.25 0.0M
2021-10-05 14,942.57 14,946.75 14,894.39 14,918.19 0.0M
2021-10-04 14,905.18 14,994.90 14,903.27 14,971.48 0.0M
2021-10-01 14,965.20 14,965.20 14,838.41 14,874.53 0.0M
2021-09-30 14,955.23 15,033.54 14,917.48 14,980.76 0.0M
2021-09-29 14,824.45 14,925.86 14,807.98 14,925.86 0.0M
2021-09-28 14,964.84 14,991.10 14,878.15 14,892.18 0.0M
2021-09-27 15,033.42 15,041.74 14,960.87 14,962.90 0.0M
2021-09-24 14,997.91 15,015.61 14,912.34 15,011.79 0.0M
2021-09-23 14,938.74 15,000.95 14,928.19 14,972.10 0.0M
2021-09-22 14,845.42 14,929.46 14,807.68 14,906.93 0.0M
2021-09-21 14,750.91 14,837.50 14,711.15 14,837.50 0.0M
2021-09-20 14,995.62 14,995.62 14,798.84 14,802.15 0.0M
2021-09-17 14,976.45 15,007.29 14,933.93 15,007.29 0.0M
2021-09-15 14,972.07 15,019.56 14,927.93 14,958.37 0.0M
2021-09-14 15,032.69 15,048.25 14,923.98 14,959.42 0.0M
2021-09-13 15,056.71 15,068.08 14,946.50 14,998.62 0.0M
2021-09-10 15,070.99 15,090.77 15,020.33 15,044.11 0.0M
2021-09-09 15,211.58 15,218.01 15,018.87 15,064.49 0.0M
2021-09-08 15,226.73 15,240.52 15,155.90 15,240.52 0.0M
2021-09-07 15,214.09 15,247.78 15,196.17 15,223.68 0.0M
2021-09-06 15,118.78 15,214.90 15,109.95 15,203.75 0.0M
2021-09-03 15,022.78 15,100.25 15,002.55 15,100.25 0.0M
2021-09-02 15,024.73 15,037.16 14,978.96 15,006.08 0.0M
2021-09-01 15,044.22 15,067.21 14,994.10 15,017.45 0.0M
2021-08-30 15,017.61 15,052.92 14,962.95 15,023.46 0.0M
2021-08-27 14,972.36 14,998.68 14,939.52 14,970.34 0.0M
2021-08-26 14,946.59 14,990.20 14,927.24 14,965.79 0.0M
2021-08-25 14,935.50 14,974.85 14,895.42 14,933.64 0.0M
2021-08-24 14,745.01 14,931.40 14,728.64 14,931.40 0.0M
2021-08-23 14,641.91 14,709.94 14,639.14 14,709.94 0.0M
2021-08-20 14,536.96 14,606.71 14,536.96 14,598.85 0.0M
2021-08-19 14,605.42 14,624.38 14,527.31 14,527.31 0.0M
2021-08-18 14,534.57 14,627.35 14,510.20 14,627.35 0.0M
2021-08-17 14,443.67 14,551.09 14,433.53 14,551.09 0.0M
2021-08-16 14,393.17 14,478.90 14,304.45 14,478.90 0.0M
2021-08-13 14,560.78 14,587.73 14,424.48 14,491.31 0.0M
2021-08-12 14,623.63 14,627.98 14,527.22 14,537.37 0.0M
2021-08-11 14,624.96 14,722.97 14,543.91 14,622.12 0.0M
2021-08-09 14,598.24 14,620.42 14,537.31 14,594.94 0.0M
2021-08-06 14,580.90 14,591.76 14,535.06 14,559.18 0.0M
2021-08-05 14,559.78 14,615.01 14,540.67 14,556.99 0.0M
2021-08-04 14,592.33 14,599.55 14,503.58 14,546.25 0.0M
2021-08-03 14,633.56 14,652.79 14,551.80 14,652.79 0.0M
2021-08-02 14,547.79 14,623.65 14,547.79 14,619.83 0.0M
2021-07-30 14,528.97 14,537.68 14,448.19 14,518.29 0.0M
2021-07-29 14,600.58 14,646.19 14,535.08 14,542.25 0.0M
2021-07-28 14,608.85 14,645.17 14,546.56 14,558.97 0.0M
2021-07-27 14,650.33 14,666.10 14,572.81 14,604.99 0.0M
2021-07-26 14,765.35 14,786.57 14,607.94 14,607.94 0.0M
2021-07-23 14,715.07 14,757.73 14,701.97 14,721.31 0.0M
2021-07-22 14,590.33 14,684.60 14,589.69 14,684.60 0.0M
2021-07-21 14,541.19 14,567.68 14,497.37 14,564.93 0.0M
2021-07-19 14,485.92 14,578.20 14,467.26 14,519.29 0.0M
2021-07-16 14,450.42 14,494.53 14,413.78 14,494.53 0.0M
2021-07-15 14,375.99 14,442.32 14,370.17 14,433.23 0.0M
2021-07-14 14,302.83 14,404.19 14,293.76 14,358.58 0.0M
2021-07-13 14,215.55 14,307.31 14,214.85 14,307.31 0.0M
2021-07-12 14,352.85 14,386.79 14,196.06 14,222.21 0.0M
2021-07-09 14,246.90 14,342.13 14,245.82 14,324.93 0.0M
2021-07-08 14,415.74 14,427.78 14,179.79 14,247.40 0.0M
2021-07-07 14,471.54 14,508.09 14,432.94 14,508.09 0.0M
2021-07-06 14,424.16 14,494.56 14,417.35 14,477.60 0.0M
2021-07-05 14,464.96 14,473.76 14,384.65 14,396.88 0.0M
2021-07-02 14,492.57 14,493.68 14,415.54 14,450.33 0.0M
2021-07-01 14,484.27 14,510.88 14,464.83 14,494.39 0.0M
2021-06-30 14,549.00 14,562.29 14,458.01 14,478.99 0.0M
2021-06-29 14,480.85 14,565.14 14,477.29 14,537.46 0.0M
2021-06-28 14,603.23 14,603.23 14,452.27 14,473.23 0.0M
2021-06-25 14,676.84 14,716.50 14,589.96 14,619.53 0.0M
2021-06-24 14,802.17 14,813.89 14,634.66 14,664.98 0.0M
2021-06-23 14,875.23 14,888.44 14,770.77 14,788.32 0.0M
2021-06-22 14,933.53 14,970.38 14,865.59 14,865.80 0.0M
2021-06-21 14,995.17 15,001.56 14,877.95 14,912.04 0.0M
2021-06-18 14,986.11 15,041.90 14,982.59 15,016.60 0.0M
2021-06-17 14,955.15 14,982.96 14,909.18 14,982.96 0.0M
2021-06-16 15,089.96 15,094.73 14,965.03 14,968.49 0.0M
2021-06-15 15,040.30 15,076.16 15,000.72 15,076.16 0.0M
2021-06-14 14,950.69 15,044.04 14,942.41 15,029.40 0.0M
2021-06-11 14,972.09 14,985.95 14,921.21 14,934.43 0.0M
2021-06-10 14,961.78 14,990.51 14,925.26 14,925.26 0.0M
2021-06-09 15,023.53 15,041.91 14,903.27 14,903.27 0.0M
2021-06-08 14,998.62 15,088.02 14,963.94 15,021.72 0.0M
2021-06-04 15,016.51 15,049.84 14,904.42 14,939.91 0.0M
2021-06-03 15,067.73 15,107.94 14,968.64 15,007.92 0.0M
2021-06-02 14,815.50 15,013.88 14,810.69 15,013.88 0.0M
2021-06-01 14,776.00 14,812.52 14,676.75 14,799.97 0.0M
2021-05-31 14,577.24 14,776.33 14,477.45 14,762.90 0.0M
2021-05-28 14,961.77 14,963.28 14,867.89 14,869.65 0.0M
2021-05-27 14,876.12 14,952.90 14,816.65 14,952.90 0.0M
2021-05-25 14,832.29 14,877.54 14,786.24 14,834.03 0.0M
2021-05-24 14,599.15 14,793.09 14,598.58 14,793.09 0.0M
2021-05-21 14,573.50 14,602.27 14,340.29 14,536.66 0.0M
2021-05-20 14,769.52 14,852.05 14,566.70 14,595.23 0.0M
2021-05-19 14,973.11 14,973.11 14,754.06 14,769.35 0.0M
2021-05-18 14,808.40 14,975.14 14,789.60 14,975.14 0.0M
2021-05-17 14,986.38 14,987.16 14,795.80 14,800.15 0.0M
2021-05-12 14,961.03 15,000.08 14,945.53 14,975.84 0.0M
2021-05-11 15,101.82 15,101.82 14,973.54 14,992.76 0.0M
2021-05-10 15,278.11 15,284.60 15,133.37 15,167.27 0.0M
2021-05-07 15,224.51 15,287.04 15,205.32 15,259.48 0.0M
2021-05-06 15,255.15 15,259.96 15,114.73 15,204.86 0.0M
2021-05-05 15,404.92 15,409.45 15,271.31 15,281.61 0.0M
2021-05-04 15,426.54 15,445.05 15,389.66 15,415.58 0.0M
2021-05-03 15,581.88 15,581.88 15,383.49 15,411.24 0.0M
2021-04-30 15,657.42 15,685.81 15,576.14 15,576.14 0.0M
2021-04-28 15,708.73 15,728.59 15,576.31 15,642.20 0.0M
2021-04-27 15,700.95 15,710.54 15,620.50 15,698.01 0.0M
2021-04-26 15,651.75 15,717.62 15,651.75 15,717.62 0.0M
2021-04-23 15,637.94 15,640.32 15,572.39 15,607.90 0.0M
2021-04-22 15,555.66 15,649.55 15,552.04 15,630.36 0.0M
2021-04-21 15,617.60 15,626.50 15,510.45 15,510.45 0.0M
2021-04-20 15,585.74 15,618.51 15,542.52 15,602.92 0.0M
2021-04-19 15,699.86 15,706.40 15,587.09 15,587.09 0.0M
2021-04-16 15,722.87 15,739.86 15,655.23 15,669.17 0.0M
2021-04-15 15,858.10 15,860.58 15,657.82 15,700.39 0.0M
2021-04-14 15,791.89 15,838.51 15,767.58 15,838.51 0.0M
2021-04-13 15,856.45 15,859.93 15,743.47 15,777.17 0.0M
2021-04-12 15,818.21 15,850.94 15,774.04 15,843.03 0.0M
2021-04-09 15,879.68 15,895.06 15,781.45 15,786.97 0.0M
2021-04-08 15,868.31 15,871.78 15,807.16 15,856.14 0.0M
2021-04-07 15,806.47 15,848.50 15,748.69 15,848.50 0.0M
2021-04-06 15,861.87 15,884.99 15,788.29 15,797.56 0.0M
2021-04-05 15,796.45 15,851.86 15,780.37 15,818.27 0.0M
2021-04-02 15,689.46 15,729.85 15,659.12 15,729.32 0.0M
2021-04-01 15,506.08 15,659.94 15,482.52 15,659.94 0.0M
2021-03-31 15,609.38 15,609.38 15,434.22 15,473.57 0.0M
2021-03-30 15,624.48 15,636.71 15,527.21 15,602.37 0.0M
2021-03-29 15,579.14 15,634.19 15,558.92 15,601.79 0.0M
2021-03-26 15,552.22 15,553.55 15,462.11 15,550.46 0.0M
2021-03-25 15,450.98 15,490.20 15,427.41 15,472.87 0.0M
2021-03-24 15,488.53 15,488.53 15,421.35 15,447.36 0.0M
2021-03-23 15,650.76 15,666.02 15,510.07 15,510.07 0.0M
2021-03-22 15,669.41 15,675.55 15,596.52 15,625.02 0.0M
2021-03-19 15,688.99 15,728.40 15,618.98 15,689.34 0.0M
2021-03-18 15,725.47 15,830.56 15,725.47 15,765.22 0.0M
2021-03-17 15,711.31 15,723.05 15,641.21 15,706.70 0.0M
2021-03-16 15,643.85 15,661.90 15,575.76 15,660.55 0.0M
2021-03-15 15,678.41 15,705.48 15,590.31 15,624.53 0.0M
2021-03-12 15,748.14 15,798.31 15,633.43 15,652.00 0.0M
2021-03-11 15,612.54 15,693.37 15,557.81 15,680.32 0.0M
2021-03-10 15,552.01 15,584.36 15,494.32 15,568.15 0.0M
2021-03-09 15,171.15 15,413.27 15,144.85 15,413.27 0.0M
2021-03-08 15,445.90 15,512.81 15,192.13 15,192.49 0.0M
2021-03-05 15,375.99 15,396.72 15,307.65 15,348.65 0.0M
2021-03-04 15,471.65 15,482.66 15,395.92 15,438.99 0.0M
2021-03-03 15,476.40 15,531.31 15,408.22 15,499.35 0.0M
2021-03-02 15,520.93 15,574.79 15,488.16 15,535.84 0.0M
2021-03-01 15,504.30 15,527.27 15,463.60 15,473.33 0.0M
2021-02-26 15,482.52 15,542.01 15,379.28 15,461.17 0.0M
2021-02-25 15,450.67 15,639.13 15,433.90 15,621.36 0.0M
2021-02-24 15,454.60 15,478.68 15,261.95 15,351.46 0.0M
2021-02-23 15,309.04 15,429.48 15,299.95 15,429.48 0.0M
2021-02-22 15,409.01 15,454.35 15,283.80 15,290.62 0.0M
2021-02-19 15,239.23 15,359.35 15,209.64 15,359.35 0.0M
2021-02-18 15,360.90 15,380.07 15,231.02 15,231.02 0.0M
2021-02-17 15,483.43 15,489.41 15,324.15 15,330.07 0.0M
2021-02-16 15,404.46 15,447.83 15,371.37 15,438.29 0.0M
2021-02-15 15,311.47 15,393.49 15,311.47 15,351.85 0.0M
2021-02-11 15,181.17 15,271.65 15,145.74 15,271.65 0.0M
2021-02-10 15,167.70 15,185.24 15,077.03 15,161.15 0.0M
2021-02-09 15,065.25 15,151.81 15,062.69 15,141.28 0.0M
2021-02-08 15,103.42 15,139.61 15,009.88 15,049.34 0.0M
2021-02-05 15,081.30 15,128.31 15,026.69 15,059.82 0.0M
2021-02-04 14,961.47 15,064.53 14,961.47 15,060.95 0.0M
2021-02-03 14,848.86 14,997.81 14,847.74 14,915.31 0.0M
2021-02-02 14,773.75 14,859.65 14,745.76 14,818.20 0.0M
2021-01-29 14,834.52 14,841.36 14,672.91 14,747.34 0.0M
2021-01-27 14,704.50 14,813.50 14,704.50 14,801.39 0.0M
2021-01-26 14,686.08 14,766.36 14,660.75 14,677.40 0.0M
2021-01-25 14,844.34 14,844.34 14,568.27 14,624.22 0.0M
2021-01-22 14,843.28 14,905.84 14,821.93 14,901.68 0.0M
2021-01-21 14,955.93 15,006.54 14,822.52 14,822.52 0.0M
2021-01-20 14,858.80 14,984.90 14,852.36 14,910.57 0.0M
2021-01-19 14,886.59 14,931.40 14,824.62 14,840.85 0.0M
2021-01-18 14,821.84 14,868.06 14,742.32 14,868.06 0.0M
2021-01-15 14,862.12 14,866.20 14,797.82 14,828.41 0.0M
2021-01-14 14,838.43 14,864.21 14,785.81 14,839.50 0.0M
2021-01-13 14,553.09 14,821.08 14,547.79 14,821.08 0.0M
2021-01-12 14,356.28 14,509.59 14,189.41 14,509.59 0.0M
2021-01-11 14,436.26 14,445.49 14,299.22 14,433.08 0.0M
2021-01-08 14,552.25 14,558.68 14,345.25 14,488.11 0.0M
2021-01-07 14,603.26 14,603.26 14,382.12 14,556.43 0.0M
2021-01-06 14,921.82 14,923.24 14,643.43 14,663.43 0.0M
2021-01-05 14,959.43 14,959.43 14,864.24 14,911.44 0.0M
2021-01-04 15,123.89 15,130.03 14,877.00 14,998.54 0.0M