FTSE Malaysia Small Cap (FTFBMSCAP)

FTFBMSCAP
🏛️ マレーシア →
16,676.79
最終更新: 2025-09-29
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 15,746.97 15,782.61 15,698.41 15,760.35 0.0M
2021-12-30 15,749.30 15,762.52 15,705.04 15,750.29 0.0M
2021-12-29 15,732.90 15,753.11 15,703.27 15,746.83 0.0M
2021-12-28 15,586.92 15,719.20 15,586.92 15,719.20 0.0M
2021-12-27 15,462.49 15,559.03 15,449.04 15,546.75 0.0M
2021-12-24 15,378.95 15,463.81 15,378.10 15,463.81 0.0M
2021-12-23 15,336.58 15,367.28 15,312.45 15,349.03 0.0M
2021-12-22 15,289.99 15,328.67 15,277.24 15,308.79 0.0M
2021-12-21 15,287.92 15,304.67 15,223.84 15,277.04 0.0M
2021-12-20 15,436.02 15,436.02 15,286.14 15,293.85 0.0M
2021-12-17 15,495.33 15,515.40 15,426.09 15,453.05 0.0M
2021-12-16 15,501.08 15,538.95 15,450.97 15,503.20 0.0M
2021-12-15 15,433.37 15,481.76 15,419.17 15,480.27 0.0M
2021-12-14 15,519.42 15,519.42 15,391.08 15,459.22 0.0M
2021-12-13 15,379.92 15,532.02 15,379.92 15,529.35 0.0M
2021-12-10 15,473.27 15,494.03 15,317.43 15,401.69 0.0M
2021-12-09 15,460.41 15,484.46 15,420.70 15,478.69 0.0M
2021-12-08 15,476.44 15,530.86 15,394.26 15,443.55 0.0M
2021-12-07 15,274.30 15,409.63 15,274.30 15,409.63 0.0M
2021-12-06 15,393.11 15,430.89 15,203.55 15,241.66 0.0M
2021-12-02 15,556.21 15,556.39 15,346.77 15,403.46 0.0M
2021-12-01 15,773.19 15,777.34 15,533.85 15,591.78 0.0M
2021-11-30 15,852.68 16,058.30 15,852.68 15,869.81 0.0M
2021-11-29 15,711.48 15,885.13 15,521.33 15,847.28 0.0M
2021-11-26 16,244.79 16,258.58 15,869.74 15,899.96 0.0M
2021-11-25 16,421.78 16,442.84 16,232.51 16,251.02 0.0M
2021-11-24 16,512.26 16,512.56 16,395.35 16,432.58 0.0M
2021-11-23 16,573.89 16,588.65 16,430.40 16,460.19 0.0M
2021-11-22 16,575.33 16,629.28 16,518.89 16,559.68 0.0M
2021-11-19 16,508.01 16,579.80 16,502.02 16,579.80 0.0M
2021-11-18 16,573.28 16,573.28 16,423.22 16,472.11 0.0M
2021-11-17 16,788.71 16,803.43 16,500.70 16,584.80 0.0M
2021-11-16 16,875.40 16,893.00 16,736.17 16,760.26 0.0M
2021-11-15 16,864.44 16,881.35 16,794.47 16,849.33 0.0M
2021-11-12 16,807.87 16,893.63 16,807.87 16,838.46 0.0M
2021-11-11 16,832.22 16,846.23 16,764.55 16,787.93 0.0M
2021-11-10 16,942.77 16,953.42 16,829.05 16,845.27 0.0M
2021-11-09 16,982.75 16,982.75 16,871.96 16,925.45 0.0M
2021-11-08 17,068.31 17,088.56 16,929.79 16,966.66 0.0M
2021-11-05 17,078.86 17,096.67 17,006.33 17,052.27 0.0M
2021-11-03 17,224.64 17,224.64 17,000.97 17,055.47 0.0M
2021-11-02 17,005.20 17,213.11 17,005.20 17,213.11 0.0M
2021-11-01 16,983.85 17,057.29 16,901.32 16,979.65 0.0M
2021-10-29 17,185.36 17,203.20 17,153.70 17,196.36 0.0M
2021-10-28 17,151.27 17,171.94 17,090.47 17,149.33 0.0M
2021-10-27 17,276.69 17,286.57 17,146.26 17,171.87 0.0M
2021-10-26 17,296.66 17,336.79 17,232.65 17,275.02 0.0M
2021-10-25 17,374.50 17,400.89 17,225.29 17,271.77 0.0M
2021-10-22 17,232.91 17,341.76 17,175.72 17,341.76 0.0M
2021-10-21 17,356.44 17,368.71 17,188.72 17,235.06 0.0M
2021-10-20 17,343.72 17,364.78 17,239.65 17,308.82 0.0M
2021-10-18 17,340.26 17,371.24 17,269.20 17,300.69 0.0M
2021-10-15 17,263.07 17,291.90 17,204.08 17,286.60 0.0M
2021-10-14 17,189.94 17,198.53 17,092.98 17,187.81 0.0M
2021-10-13 17,139.57 17,210.15 17,062.51 17,126.31 0.0M
2021-10-12 17,081.05 17,131.08 17,021.56 17,131.08 0.0M
2021-10-11 16,855.07 17,041.20 16,855.07 17,032.05 0.0M
2021-10-08 16,736.64 16,763.58 16,528.76 16,736.29 0.0M
2021-10-07 16,546.22 16,764.83 16,539.29 16,688.03 0.0M
2021-10-06 16,440.34 16,575.21 16,440.34 16,509.48 0.0M
2021-10-05 16,172.56 16,349.71 16,115.77 16,348.37 0.0M
2021-10-04 16,119.61 16,192.27 16,096.96 16,148.75 0.0M
2021-10-01 16,049.59 16,120.32 15,986.62 16,051.52 0.0M
2021-09-30 15,972.43 16,092.70 15,947.28 16,078.70 0.0M
2021-09-29 15,871.14 15,991.98 15,848.77 15,991.98 0.0M
2021-09-28 15,950.22 15,980.69 15,897.41 15,942.81 0.0M
2021-09-27 15,934.18 15,937.31 15,879.54 15,930.98 0.0M
2021-09-24 15,897.14 15,937.83 15,866.82 15,881.76 0.0M
2021-09-23 15,814.71 15,882.17 15,800.47 15,876.99 0.0M
2021-09-22 15,651.89 15,757.27 15,606.71 15,734.32 0.0M
2021-09-21 15,601.98 15,647.45 15,539.87 15,646.46 0.0M
2021-09-20 16,015.42 16,025.66 15,669.29 15,682.46 0.0M
2021-09-17 16,137.09 16,153.40 15,963.74 16,024.75 0.0M
2021-09-15 16,067.16 16,125.73 16,050.27 16,111.80 0.0M
2021-09-14 16,219.40 16,264.47 16,037.08 16,069.66 0.0M
2021-09-13 16,267.66 16,267.66 16,131.87 16,181.17 0.0M
2021-09-10 16,147.52 16,259.60 16,139.25 16,250.93 0.0M
2021-09-09 16,237.17 16,253.18 16,087.25 16,140.55 0.0M
2021-09-08 16,394.47 16,401.26 16,205.26 16,236.46 0.0M
2021-09-07 16,303.57 16,387.24 16,303.57 16,384.28 0.0M
2021-09-06 16,239.16 16,283.91 16,204.38 16,273.74 0.0M
2021-09-03 16,047.30 16,185.77 16,044.36 16,185.77 0.0M
2021-09-02 16,098.99 16,112.85 15,978.53 16,020.73 0.0M
2021-09-01 15,976.50 16,066.56 15,959.79 16,061.84 0.0M
2021-08-30 15,957.46 15,992.98 15,905.33 15,945.83 0.0M
2021-08-27 15,982.41 15,982.41 15,862.16 15,914.89 0.0M
2021-08-26 15,906.44 15,951.41 15,878.91 15,945.50 0.0M
2021-08-25 15,891.48 15,922.74 15,827.59 15,865.59 0.0M
2021-08-24 15,634.32 15,835.84 15,613.56 15,835.84 0.0M
2021-08-23 15,551.12 15,588.57 15,530.70 15,588.57 0.0M
2021-08-20 15,433.54 15,474.20 15,425.77 15,474.20 0.0M
2021-08-19 15,467.41 15,484.00 15,365.55 15,382.05 0.0M
2021-08-18 15,392.17 15,455.73 15,338.96 15,455.73 0.0M
2021-08-17 15,334.89 15,396.13 15,328.55 15,372.79 0.0M
2021-08-16 15,184.55 15,295.74 15,119.80 15,295.74 0.0M
2021-08-13 15,341.21 15,369.16 15,225.54 15,318.69 0.0M
2021-08-12 15,373.44 15,384.58 15,277.28 15,316.74 0.0M
2021-08-11 15,441.58 15,472.09 15,298.93 15,335.07 0.0M
2021-08-09 15,414.50 15,429.92 15,384.18 15,428.82 0.0M
2021-08-06 15,358.64 15,378.16 15,319.06 15,373.82 0.0M
2021-08-05 15,315.11 15,348.62 15,299.97 15,326.70 0.0M
2021-08-04 15,339.44 15,339.44 15,237.18 15,306.85 0.0M
2021-08-03 15,366.01 15,396.27 15,312.91 15,396.27 0.0M
2021-08-02 15,420.74 15,449.89 15,306.72 15,351.77 0.0M
2021-07-30 15,480.57 15,480.57 15,326.62 15,420.78 0.0M
2021-07-29 15,565.71 15,617.25 15,432.03 15,464.05 0.0M
2021-07-28 15,604.70 15,623.52 15,520.84 15,552.21 0.0M
2021-07-27 15,699.65 15,716.34 15,561.72 15,599.79 0.0M
2021-07-26 15,865.91 15,882.41 15,667.39 15,680.13 0.0M
2021-07-23 15,807.67 15,833.70 15,779.30 15,833.70 0.0M
2021-07-22 15,669.06 15,765.93 15,668.99 15,765.93 0.0M
2021-07-21 15,626.51 15,633.55 15,578.59 15,627.04 0.0M
2021-07-19 15,555.87 15,649.77 15,540.30 15,628.46 0.0M
2021-07-16 15,485.42 15,561.30 15,443.45 15,561.30 0.0M
2021-07-15 15,359.70 15,493.83 15,345.70 15,493.83 0.0M
2021-07-14 15,338.70 15,372.31 15,297.51 15,341.44 0.0M
2021-07-13 15,311.72 15,352.49 15,284.12 15,342.95 0.0M
2021-07-12 15,492.54 15,493.36 15,234.03 15,287.88 0.0M
2021-07-09 15,346.22 15,450.96 15,337.50 15,450.96 0.0M
2021-07-08 15,610.92 15,628.64 15,233.15 15,311.35 0.0M
2021-07-07 15,721.05 15,727.01 15,646.97 15,711.74 0.0M
2021-07-06 15,630.11 15,767.21 15,630.11 15,748.28 0.0M
2021-07-05 15,544.71 15,585.61 15,515.81 15,585.61 0.0M
2021-07-02 15,532.65 15,532.65 15,453.74 15,528.80 0.0M
2021-07-01 15,452.54 15,531.04 15,434.84 15,531.04 0.0M
2021-06-30 15,501.88 15,509.95 15,390.43 15,422.58 0.0M
2021-06-29 15,463.90 15,537.87 15,446.45 15,502.81 0.0M
2021-06-28 15,739.91 15,739.91 15,416.93 15,454.44 0.0M
2021-06-25 15,815.68 15,835.99 15,688.34 15,727.80 0.0M
2021-06-24 16,069.11 16,069.11 15,750.71 15,776.06 0.0M
2021-06-23 16,168.61 16,172.10 16,030.16 16,060.43 0.0M
2021-06-22 16,187.14 16,215.26 16,127.51 16,141.78 0.0M
2021-06-21 16,242.00 16,242.00 16,081.92 16,121.16 0.0M
2021-06-18 16,241.42 16,287.40 16,197.61 16,281.63 0.0M
2021-06-17 16,280.26 16,281.32 16,214.13 16,255.05 0.0M
2021-06-16 16,489.05 16,493.29 16,282.94 16,291.14 0.0M
2021-06-15 16,530.78 16,559.84 16,422.23 16,486.17 0.0M
2021-06-14 16,400.09 16,494.36 16,383.55 16,494.36 0.0M
2021-06-11 16,380.70 16,380.70 16,282.35 16,341.74 0.0M
2021-06-10 16,330.76 16,345.99 16,277.37 16,336.90 0.0M
2021-06-09 16,381.06 16,394.83 16,266.24 16,290.32 0.0M
2021-06-08 16,408.05 16,417.23 16,300.96 16,317.62 0.0M
2021-06-04 16,331.37 16,338.92 16,244.91 16,285.67 0.0M
2021-06-03 16,310.00 16,375.38 16,248.00 16,305.76 0.0M
2021-06-02 16,089.11 16,266.59 16,082.74 16,238.37 0.0M
2021-06-01 16,039.90 16,050.18 15,899.50 16,021.13 0.0M
2021-05-31 15,675.48 15,992.98 15,634.71 15,992.21 0.0M
2021-05-28 16,326.91 16,326.91 16,153.48 16,153.48 0.0M
2021-05-27 16,261.67 16,297.54 16,209.14 16,297.54 0.0M
2021-05-25 16,262.69 16,273.22 16,164.17 16,228.24 0.0M
2021-05-24 15,926.52 16,197.34 15,926.52 16,197.34 0.0M
2021-05-21 15,853.01 15,862.26 15,385.42 15,783.08 0.0M
2021-05-20 16,184.59 16,268.30 15,832.45 15,832.45 0.0M
2021-05-19 16,545.50 16,545.50 16,167.82 16,224.83 0.0M
2021-05-18 16,220.80 16,595.04 16,220.80 16,595.04 0.0M
2021-05-17 16,602.70 16,607.41 16,112.47 16,165.16 0.0M
2021-05-12 16,443.97 16,639.66 16,442.83 16,634.38 0.0M
2021-05-11 16,717.23 16,717.23 16,453.32 16,475.04 0.0M
2021-05-10 17,057.62 17,073.19 16,818.41 16,851.64 0.0M
2021-05-07 16,937.84 17,043.83 16,904.65 16,979.61 0.0M
2021-05-06 16,994.02 17,004.23 16,652.60 16,871.95 0.0M
2021-05-05 17,224.70 17,245.72 17,019.12 17,026.05 0.0M
2021-05-04 17,119.47 17,230.30 17,107.52 17,190.58 0.0M
2021-05-03 17,218.73 17,218.73 16,992.30 17,087.43 0.0M
2021-04-30 17,191.68 17,224.08 17,134.07 17,198.26 0.0M
2021-04-28 17,266.66 17,268.89 17,081.72 17,121.54 0.0M
2021-04-27 17,327.27 17,348.76 17,119.81 17,239.08 0.0M
2021-04-26 17,318.41 17,333.96 17,227.78 17,275.48 0.0M
2021-04-23 17,159.93 17,259.10 17,140.74 17,241.87 0.0M
2021-04-22 17,149.89 17,212.66 17,099.02 17,123.02 0.0M
2021-04-21 17,039.16 17,101.03 16,978.56 17,089.67 0.0M
2021-04-20 17,085.16 17,091.17 16,997.29 17,048.66 0.0M
2021-04-19 17,258.76 17,258.76 17,067.57 17,078.39 0.0M
2021-04-16 17,191.48 17,229.61 17,122.97 17,229.61 0.0M
2021-04-15 17,362.41 17,368.46 17,123.75 17,153.48 0.0M
2021-04-14 17,248.94 17,324.81 17,240.64 17,306.07 0.0M
2021-04-13 17,371.96 17,377.22 17,180.14 17,209.87 0.0M
2021-04-12 17,428.83 17,446.24 17,321.96 17,337.74 0.0M
2021-04-09 17,436.38 17,442.70 17,355.25 17,367.87 0.0M
2021-04-08 17,319.92 17,380.85 17,260.54 17,380.85 0.0M
2021-04-07 17,121.79 17,271.75 17,085.23 17,262.13 0.0M
2021-04-06 17,282.97 17,303.05 17,062.24 17,089.71 0.0M
2021-04-05 17,269.67 17,319.27 17,161.28 17,208.99 0.0M
2021-04-02 17,051.66 17,185.77 16,999.39 17,176.81 0.0M
2021-04-01 16,827.59 16,996.63 16,793.41 16,996.63 0.0M
2021-03-31 16,872.84 16,872.84 16,694.75 16,749.53 0.0M
2021-03-30 16,893.48 16,902.15 16,798.95 16,850.73 0.0M
2021-03-29 16,986.37 17,002.76 16,861.87 16,881.92 0.0M
2021-03-26 16,795.28 16,938.51 16,746.31 16,928.74 0.0M
2021-03-25 16,799.34 16,817.33 16,710.99 16,753.16 0.0M
2021-03-24 16,658.71 16,740.09 16,589.25 16,726.11 0.0M
2021-03-23 16,835.61 16,835.61 16,654.57 16,719.56 0.0M
2021-03-22 16,929.16 16,929.16 16,755.15 16,777.37 0.0M
2021-03-19 16,807.39 16,891.14 16,746.07 16,833.44 0.0M
2021-03-18 16,962.73 17,012.91 16,906.73 16,929.59 0.0M
2021-03-17 16,868.76 16,899.12 16,797.96 16,899.12 0.0M
2021-03-16 16,908.23 16,908.23 16,665.92 16,737.09 0.0M
2021-03-15 16,908.76 16,924.55 16,801.87 16,832.05 0.0M
2021-03-12 16,881.55 16,931.78 16,753.83 16,806.82 0.0M
2021-03-11 16,626.82 16,775.69 16,541.47 16,775.69 0.0M
2021-03-10 16,390.94 16,517.23 16,356.57 16,500.66 0.0M
2021-03-09 16,112.17 16,300.56 16,075.77 16,242.87 0.0M
2021-03-08 16,378.38 16,409.33 16,107.73 16,133.29 0.0M
2021-03-05 16,202.58 16,213.81 16,102.45 16,170.22 0.0M
2021-03-04 16,306.23 16,306.23 16,158.20 16,242.02 0.0M
2021-03-03 16,195.87 16,310.61 16,055.78 16,310.26 0.0M
2021-03-02 16,454.20 16,464.80 16,153.90 16,153.90 0.0M
2021-03-01 16,450.32 16,475.68 16,330.99 16,361.27 0.0M
2021-02-26 16,379.32 16,552.13 16,222.83 16,377.28 0.0M
2021-02-25 16,405.05 16,632.54 16,359.59 16,632.54 0.0M
2021-02-24 16,525.86 16,532.25 16,089.97 16,196.41 0.0M
2021-02-23 16,465.87 16,526.99 16,416.65 16,497.50 0.0M
2021-02-22 16,671.78 16,697.58 16,395.56 16,401.68 0.0M
2021-02-19 16,491.69 16,571.02 16,309.54 16,568.43 0.0M
2021-02-18 16,545.31 16,545.89 16,408.95 16,520.14 0.0M
2021-02-17 16,405.58 16,490.40 16,279.85 16,473.71 0.0M
2021-02-16 16,249.95 16,365.01 16,213.33 16,327.66 0.0M
2021-02-15 16,024.98 16,216.20 16,003.86 16,193.00 0.0M
2021-02-11 15,703.17 15,869.99 15,684.08 15,869.99 0.0M
2021-02-10 15,716.03 15,766.71 15,640.57 15,676.32 0.0M
2021-02-09 15,716.01 15,778.20 15,641.08 15,650.50 0.0M
2021-02-08 15,631.85 15,691.40 15,585.73 15,666.91 0.0M
2021-02-05 15,548.72 15,580.15 15,486.47 15,559.05 0.0M
2021-02-04 15,480.96 15,509.38 15,381.47 15,487.73 0.0M
2021-02-03 15,178.20 15,397.14 15,168.50 15,397.14 0.0M
2021-02-02 15,191.30 15,244.28 15,086.39 15,136.84 0.0M
2021-01-29 15,367.21 15,367.21 15,121.25 15,179.33 0.0M
2021-01-27 15,296.68 15,374.47 15,287.32 15,370.19 0.0M
2021-01-26 15,238.33 15,303.20 15,195.72 15,238.55 0.0M
2021-01-25 15,506.69 15,506.69 15,057.71 15,139.08 0.0M
2021-01-22 15,463.58 15,566.92 15,446.37 15,544.75 0.0M
2021-01-21 15,699.74 15,717.71 15,398.59 15,429.65 0.0M
2021-01-20 15,616.31 15,711.09 15,593.24 15,644.85 0.0M
2021-01-19 15,757.89 15,814.92 15,570.38 15,585.69 0.0M
2021-01-18 15,621.94 15,700.04 15,548.42 15,682.88 0.0M
2021-01-15 15,635.20 15,659.25 15,586.23 15,621.07 0.0M
2021-01-14 15,572.08 15,632.98 15,532.33 15,569.83 0.0M
2021-01-13 15,298.97 15,534.10 15,298.36 15,527.45 0.0M
2021-01-12 14,930.02 15,224.44 14,693.24 15,224.44 0.0M
2021-01-11 14,886.55 15,073.59 14,732.04 14,923.59 0.0M
2021-01-08 15,191.35 15,205.21 14,832.57 14,900.44 0.0M
2021-01-07 15,209.68 15,214.39 14,963.63 15,158.34 0.0M
2021-01-06 15,545.19 15,570.61 15,182.03 15,228.11 0.0M
2021-01-05 15,398.05 15,478.20 15,336.10 15,460.69 0.0M
2021-01-04 15,564.20 15,564.20 15,251.16 15,465.06 0.0M