FTSE Malaysia Small Cap (FTFBMSCAP)

FTFBMSCAP
🏛️ マレーシア →
16,652.37
最終更新: 2025-09-30
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
09:00 15,308.43 15,314.89 15,306.64 15,314.89 0.0K
09:05 15,305.33 15,307.56 15,302.80 15,307.56 0.0K
09:10 15,311.06 15,311.06 15,296.00 15,296.00 0.0K
09:15 15,299.94 15,299.94 15,280.64 15,280.64 0.0K
09:20 15,280.52 15,280.52 15,268.43 15,268.45 0.0K
09:25 15,267.50 15,268.88 15,266.15 15,266.15 0.0K
09:30 15,263.11 15,267.34 15,261.08 15,261.08 0.0K
09:35 15,254.17 15,259.34 15,250.96 15,250.96 0.0K
09:40 15,253.52 15,253.52 15,250.68 15,251.58 0.0K
09:45 15,255.42 15,258.02 15,253.51 15,253.51 0.0K
09:50 15,251.01 15,257.65 15,249.13 15,257.65 0.0K
09:55 15,260.36 15,260.64 15,258.31 15,259.97 0.0K
10:00 15,262.79 15,272.44 15,262.79 15,267.81 0.0K
10:05 15,264.99 15,264.99 15,258.26 15,258.90 0.0K
10:10 15,270.56 15,270.56 15,266.43 15,267.77 0.0K
10:15 15,268.76 15,282.88 15,268.76 15,282.88 0.0K
10:20 15,281.38 15,288.05 15,280.17 15,281.33 0.0K
10:25 15,285.80 15,290.00 15,285.80 15,287.00 0.0K
10:30 15,292.82 15,292.82 15,281.80 15,282.19 0.0K
10:35 15,288.89 15,290.57 15,287.43 15,287.98 0.0K
10:40 15,286.81 15,287.55 15,277.48 15,277.48 0.0K
10:45 15,277.27 15,278.11 15,276.21 15,277.13 0.0K
10:50 15,276.80 15,277.04 15,269.91 15,270.19 0.0K
10:55 15,266.71 15,269.83 15,266.71 15,267.27 0.0K
11:00 15,263.24 15,270.58 15,263.24 15,270.58 0.0K
11:05 15,271.49 15,271.49 15,260.07 15,260.07 0.0K
11:10 15,259.05 15,260.47 15,255.74 15,260.47 0.0K
11:15 15,259.86 15,260.11 15,255.84 15,260.11 0.0K
11:20 15,259.40 15,265.63 15,259.40 15,261.80 0.0K
11:25 15,266.00 15,266.73 15,260.09 15,260.24 0.0K
11:30 15,258.39 15,264.51 15,257.25 15,257.25 0.0K
11:35 15,256.54 15,261.33 15,256.08 15,261.33 0.0K
11:40 15,257.44 15,265.04 15,257.44 15,265.04 0.0K
11:45 15,264.76 15,264.76 15,255.44 15,255.44 0.0K
11:50 15,258.40 15,258.40 15,252.17 15,255.02 0.0K
11:55 15,255.82 15,258.50 15,252.65 15,258.50 0.0K
12:00 15,252.68 15,256.02 15,252.68 15,254.50 0.0K
12:05 15,256.71 15,257.69 15,254.38 15,254.38 0.0K
12:10 15,257.42 15,259.58 15,254.12 15,254.12 0.0K
12:15 15,252.24 15,260.68 15,245.85 15,260.68 0.0K
12:20 15,260.05 15,260.05 15,255.96 15,255.96 0.0K
12:25 15,254.70 15,256.23 15,251.10 15,256.23 0.0K
12:30 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
12:35 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
12:40 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
12:45 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
12:50 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
12:55 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:00 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:05 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:10 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:15 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:20 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:25 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:30 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:35 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:40 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:45 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:50 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
13:55 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:00 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:05 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:10 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:15 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:20 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:25 15,254.80 15,254.80 15,254.80 15,254.80 0.0K
14:30 15,254.80 15,264.91 15,254.80 15,264.91 0.0K
14:35 15,264.34 15,264.34 15,255.94 15,260.46 0.0K
14:40 15,268.78 15,268.80 15,265.36 15,268.80 0.0K
14:45 15,267.30 15,267.30 15,258.86 15,258.86 0.0K
14:50 15,261.13 15,265.74 15,258.68 15,258.68 0.0K
14:55 15,257.07 15,259.84 15,249.73 15,259.84 0.0K
15:00 15,259.23 15,263.55 15,258.17 15,260.94 0.0K
15:05 15,256.92 15,258.38 15,249.15 15,249.15 0.0K
15:10 15,251.22 15,251.22 15,246.98 15,246.98 0.0K
15:15 15,249.61 15,251.08 15,246.07 15,250.88 0.0K
15:20 15,253.71 15,253.71 15,247.84 15,247.84 0.0K
15:25 15,250.05 15,252.84 15,249.59 15,249.59 0.0K
15:30 15,250.17 15,251.55 15,242.64 15,242.64 0.0K
15:35 15,242.21 15,247.24 15,242.21 15,244.29 0.0K
15:40 15,244.37 15,247.92 15,244.37 15,244.86 0.0K
15:45 15,240.51 15,246.62 15,237.38 15,246.62 0.0K
15:50 15,246.58 15,248.87 15,243.57 15,245.42 0.0K
15:55 15,245.26 15,245.26 15,238.10 15,244.13 0.0K
16:00 15,245.69 15,254.23 15,245.69 15,253.82 0.0K
16:05 15,255.45 15,255.45 15,248.04 15,249.43 0.0K
16:10 15,249.70 15,251.37 15,246.44 15,249.93 0.0K
16:15 15,252.17 15,261.56 15,251.84 15,251.84 0.0K
16:20 15,250.54 15,261.83 15,250.54 15,261.31 0.0K
16:25 15,265.60 15,280.18 15,265.60 15,279.27 0.0K
16:30 15,273.45 15,283.95 15,273.45 15,283.95 0.0K
16:35 15,284.94 15,293.77 15,284.94 15,293.77 0.0K
16:40 15,293.77 15,313.78 15,293.77 15,313.78 0.0K
16:45 15,311.95 15,311.95 15,311.95 15,311.95 0.0K
16:50 15,311.95 15,311.95 15,297.74 15,297.74 0.0K
16:55 15,297.74 15,297.74 15,297.74 15,297.74 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし