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
2022-12-30 14,902.58 14,986.91 14,871.49 14,924.41 0.0M
2022-12-29 14,868.54 14,898.98 14,834.01 14,882.20 0.0M
2022-12-28 15,085.11 15,090.66 14,843.24 14,894.41 0.0M
2022-12-27 15,022.82 15,075.61 14,993.72 15,029.25 0.0M
2022-12-23 14,986.16 15,005.18 14,940.83 14,985.49 0.0M
2022-12-22 14,994.14 15,018.05 14,959.64 14,996.93 0.0M
2022-12-21 15,056.95 15,081.24 14,915.03 14,938.24 0.0M
2022-12-20 15,137.02 15,143.13 15,020.65 15,047.57 0.0M
2022-12-19 15,166.06 15,181.26 15,101.86 15,120.85 0.0M
2022-12-16 15,101.59 15,171.08 15,085.24 15,159.06 0.0M
2022-12-15 15,229.43 15,250.08 15,186.25 15,201.20 0.0M
2022-12-14 15,202.01 15,222.27 15,170.24 15,222.27 0.0M
2022-12-13 15,233.75 15,247.72 15,131.83 15,171.13 0.0M
2022-12-12 15,245.88 15,248.85 15,171.69 15,196.03 0.0M
2022-12-09 15,120.91 15,240.28 15,120.91 15,226.71 0.0M
2022-12-08 15,158.84 15,161.02 15,069.67 15,102.77 0.0M
2022-12-07 15,297.99 15,297.99 15,136.18 15,160.46 0.0M
2022-12-06 15,335.92 15,379.37 15,316.38 15,361.44 0.0M
2022-12-05 15,256.96 15,391.86 15,222.02 15,373.94 0.0M
2022-12-02 15,143.44 15,234.48 15,118.02 15,222.02 0.0M
2022-12-01 14,984.23 15,151.26 14,984.23 15,133.76 0.0M
2022-11-30 14,925.00 14,939.57 14,852.91 14,934.34 0.0M
2022-11-29 14,807.33 14,910.86 14,803.81 14,910.86 0.0M
2022-11-25 14,802.09 14,802.09 14,802.09 14,802.09 0.0M
2022-11-24 14,433.69 14,861.10 14,423.30 14,861.10 0.0M
2022-11-23 14,373.47 14,406.07 14,325.67 14,364.02 0.0M
2022-11-22 14,345.40 14,437.66 14,304.33 14,378.81 0.0M
2022-11-21 14,173.36 14,390.95 14,105.45 14,390.95 0.0M
2022-11-17 14,448.11 14,461.01 14,341.79 14,369.33 0.0M
2022-11-16 14,464.96 14,486.54 14,405.20 14,432.94 0.0M
2022-11-15 14,442.58 14,493.31 14,412.21 14,444.55 0.0M
2022-11-14 14,474.84 14,485.61 14,377.95 14,452.80 0.0M
2022-11-11 14,380.04 14,438.26 14,372.17 14,438.26 0.0M
2022-11-10 14,262.37 14,271.98 14,211.69 14,252.45 0.0M
2022-11-09 14,267.46 14,302.03 14,257.82 14,300.94 0.0M
2022-11-08 14,307.88 14,357.56 14,218.95 14,261.40 0.0M
2022-11-07 14,335.61 14,360.68 14,243.56 14,290.51 0.0M
2022-11-04 14,159.27 14,315.38 14,147.59 14,315.38 0.0M
2022-11-03 14,324.71 14,328.47 14,119.03 14,151.14 0.0M
2022-11-02 14,294.39 14,360.56 14,288.54 14,352.16 0.0M
2022-11-01 14,323.58 14,329.95 14,238.12 14,295.26 0.0M
2022-10-31 14,248.08 14,339.33 14,248.08 14,296.72 0.0M
2022-10-28 14,242.73 14,262.95 14,194.47 14,220.96 0.0M
2022-10-27 14,140.48 14,245.41 14,140.48 14,245.41 0.0M
2022-10-26 14,083.64 14,114.75 14,052.25 14,111.81 0.0M
2022-10-25 14,025.70 14,065.19 13,994.13 14,049.27 0.0M
2022-10-21 13,956.49 14,001.92 13,953.57 13,984.82 0.0M
2022-10-20 13,881.62 13,972.74 13,881.62 13,972.74 0.0M
2022-10-19 13,832.33 13,948.36 13,832.33 13,874.29 0.0M
2022-10-18 13,692.39 13,809.16 13,688.68 13,809.16 0.0M
2022-10-17 13,649.15 13,653.87 13,556.02 13,653.74 0.0M
2022-10-14 13,661.94 13,709.51 13,638.53 13,659.88 0.0M
2022-10-13 13,624.65 13,641.58 13,563.24 13,617.59 0.0M
2022-10-12 13,614.13 13,642.02 13,550.48 13,609.16 0.0M
2022-10-11 13,815.63 13,815.63 13,568.11 13,607.29 0.0M
2022-10-07 13,866.98 13,870.03 13,799.16 13,861.96 0.0M
2022-10-06 13,831.82 13,889.06 13,828.00 13,852.39 0.0M
2022-10-05 13,842.40 13,918.53 13,824.03 13,824.03 0.0M
2022-10-04 13,703.16 13,790.89 13,690.13 13,785.43 0.0M
2022-10-03 13,662.56 13,662.56 13,592.59 13,641.83 0.0M
2022-09-30 13,683.47 13,719.10 13,571.82 13,719.10 0.0M
2022-09-29 13,806.98 13,863.72 13,654.93 13,689.60 0.0M
2022-09-28 13,973.79 13,973.85 13,717.66 13,763.18 0.0M
2022-09-27 13,915.63 13,965.72 13,915.63 13,965.72 0.0M
2022-09-26 14,149.87 14,149.87 13,896.42 13,938.26 0.0M
2022-09-23 14,258.12 14,295.66 14,189.57 14,208.38 0.0M
2022-09-22 14,217.43 14,268.84 14,197.57 14,251.24 0.0M
2022-09-21 14,297.74 14,306.45 14,213.99 14,251.09 0.0M
2022-09-20 14,296.81 14,352.49 14,273.62 14,294.52 0.0M
2022-09-19 14,385.64 14,387.59 14,222.70 14,248.81 0.0M
2022-09-15 14,358.32 14,437.24 14,358.32 14,392.17 0.0M
2022-09-14 14,254.21 14,360.96 14,216.82 14,360.69 0.0M
2022-09-13 14,503.67 14,510.07 14,422.02 14,470.53 0.0M
2022-09-12 14,436.92 14,495.98 14,436.54 14,485.13 0.0M
2022-09-09 14,336.05 14,400.71 14,336.05 14,400.63 0.0M
2022-09-08 14,348.22 14,363.17 14,308.55 14,340.67 0.0M
2022-09-07 14,286.94 14,348.56 14,263.02 14,348.56 0.0M
2022-09-06 14,220.25 14,320.27 14,220.13 14,320.27 0.0M
2022-09-05 14,211.91 14,211.91 14,152.04 14,202.73 0.0M
2022-09-02 14,243.06 14,260.97 14,157.48 14,204.64 0.0M
2022-09-01 14,324.17 14,325.12 14,178.91 14,227.16 0.0M
2022-08-30 14,343.16 14,388.34 14,320.40 14,380.26 0.0M
2022-08-29 14,225.04 14,347.96 14,206.53 14,321.75 0.0M
2022-08-26 14,550.30 14,561.82 14,465.69 14,469.44 0.0M
2022-08-25 14,383.59 14,532.88 14,383.59 14,528.61 0.0M
2022-08-24 14,393.70 14,431.16 14,327.88 14,371.53 0.0M
2022-08-23 14,279.92 14,376.07 14,252.36 14,362.50 0.0M
2022-08-22 14,498.80 14,498.80 14,318.62 14,338.07 0.0M
2022-08-19 14,493.28 14,598.54 14,493.28 14,519.17 0.0M
2022-08-18 14,473.84 14,490.58 14,431.52 14,490.58 0.0M
2022-08-17 14,509.86 14,529.61 14,466.47 14,486.61 0.0M
2022-08-16 14,480.54 14,529.88 14,443.62 14,485.96 0.0M
2022-08-15 14,539.79 14,555.76 14,435.61 14,467.13 0.0M
2022-08-12 14,434.35 14,502.70 14,421.66 14,502.47 0.0M
2022-08-11 14,336.76 14,441.73 14,336.76 14,433.17 0.0M
2022-08-10 14,344.37 14,344.85 14,205.47 14,243.98 0.0M
2022-08-09 14,384.94 14,392.41 14,335.68 14,352.04 0.0M
2022-08-08 14,455.78 14,456.57 14,346.83 14,377.48 0.0M
2022-08-05 14,429.61 14,447.59 14,350.59 14,447.59 0.0M
2022-08-04 14,317.73 14,418.13 14,316.47 14,418.13 0.0M
2022-08-03 14,196.26 14,269.98 14,166.30 14,269.98 0.0M
2022-08-02 14,482.93 14,494.37 14,210.28 14,230.53 0.0M
2022-08-01 14,413.24 14,490.39 14,402.27 14,490.39 0.0M
2022-07-29 14,258.75 14,378.75 14,258.75 14,307.38 0.0M
2022-07-28 14,106.01 14,216.49 14,106.01 14,216.49 0.0M
2022-07-27 13,973.03 14,069.30 13,961.00 14,069.30 0.0M
2022-07-26 13,958.97 13,972.99 13,909.22 13,968.70 0.0M
2022-07-25 13,984.43 13,984.43 13,905.12 13,946.89 0.0M
2022-07-22 13,932.10 13,996.37 13,918.58 13,993.56 0.0M
2022-07-21 13,802.32 13,918.02 13,802.32 13,918.02 0.0M
2022-07-20 13,679.48 13,801.66 13,679.48 13,787.95 0.0M
2022-07-19 13,607.46 13,638.78 13,568.71 13,638.78 0.0M
2022-07-18 13,495.67 13,621.31 13,479.64 13,621.31 0.0M
2022-07-15 13,505.13 13,527.78 13,430.80 13,488.49 0.0M
2022-07-14 13,561.70 13,590.04 13,490.33 13,506.37 0.0M
2022-07-13 13,666.40 13,666.40 13,538.96 13,567.42 0.0M
2022-07-12 13,776.58 13,776.58 13,654.18 13,675.99 0.0M
2022-07-08 13,760.66 13,803.83 13,730.40 13,778.28 0.0M
2022-07-07 13,725.71 13,744.21 13,653.87 13,734.66 0.0M
2022-07-06 13,969.72 13,972.78 13,710.03 13,724.15 0.0M
2022-07-05 14,046.40 14,056.63 13,943.35 13,988.06 0.0M
2022-07-04 14,180.73 14,182.02 13,978.04 14,019.45 0.0M
2022-07-01 14,215.91 14,228.66 14,116.62 14,177.26 0.0M
2022-06-30 14,308.75 14,315.94 14,217.10 14,235.91 0.0M
2022-06-29 14,310.32 14,318.64 14,273.61 14,311.54 0.0M
2022-06-28 14,321.35 14,389.91 14,232.03 14,389.91 0.0M
2022-06-27 14,224.52 14,324.24 14,219.50 14,318.39 0.0M
2022-06-24 14,129.75 14,179.66 14,114.17 14,179.66 0.0M
2022-06-23 14,138.49 14,171.68 14,069.15 14,113.96 0.0M
2022-06-22 14,400.14 14,422.02 14,126.12 14,131.64 0.0M
2022-06-21 14,114.15 14,385.76 14,114.15 14,385.76 0.0M
2022-06-20 14,311.08 14,316.25 14,048.45 14,110.88 0.0M
2022-06-17 14,448.40 14,448.40 14,238.40 14,338.91 0.0M
2022-06-16 14,714.93 14,762.52 14,519.17 14,539.96 0.0M
2022-06-15 14,880.40 14,880.40 14,584.91 14,651.13 0.0M
2022-06-14 14,666.30 14,889.68 14,587.38 14,884.54 0.0M
2022-06-13 15,211.87 15,211.87 14,774.30 14,812.39 0.0M
2022-06-10 15,498.41 15,498.41 15,345.06 15,382.45 0.0M
2022-06-09 15,695.91 15,700.84 15,505.43 15,534.21 0.0M
2022-06-08 15,700.85 15,716.54 15,633.15 15,680.07 0.0M
2022-06-07 15,776.86 15,794.82 15,679.86 15,710.76 0.0M
2022-06-03 15,683.53 15,777.97 15,683.53 15,749.37 0.0M
2022-06-02 15,651.52 15,651.52 15,651.52 15,651.52 0.0M
2022-06-01 15,591.99 15,670.89 15,578.72 15,670.89 0.0M
2022-05-31 15,546.06 15,604.39 15,506.93 15,604.39 0.0M
2022-05-30 15,670.29 15,678.76 15,531.03 15,566.88 0.0M
2022-05-27 15,748.42 15,748.42 15,601.93 15,635.41 0.0M
2022-05-26 15,816.09 15,832.05 15,646.47 15,697.59 0.0M
2022-05-25 15,982.91 15,994.96 15,737.11 15,789.23 0.0M
2022-05-24 16,275.35 16,279.28 15,975.93 15,986.08 0.0M
2022-05-23 16,295.17 16,308.42 16,195.76 16,232.08 0.0M
2022-05-20 16,053.49 16,237.95 16,050.24 16,237.95 0.0M
2022-05-19 16,020.78 16,097.75 15,999.06 16,025.65 0.0M
2022-05-18 16,265.34 16,291.22 16,171.78 16,209.68 0.0M
2022-05-17 16,033.15 16,211.24 16,033.15 16,211.24 0.0M
2022-05-13 15,775.12 15,968.31 15,775.12 15,968.31 0.0M
2022-05-12 16,116.61 16,116.61 15,724.87 15,730.73 0.0M
2022-05-11 16,035.68 16,126.23 16,023.68 16,113.67 0.0M
2022-05-10 16,171.31 16,171.31 15,995.81 16,054.79 0.0M
2022-05-09 16,583.63 16,583.63 16,295.53 16,299.51 0.0M
2022-05-06 16,616.67 16,632.80 16,565.28 16,594.95 0.0M
2022-05-05 16,855.66 16,934.30 16,717.04 16,737.31 0.0M
2022-04-29 16,729.92 16,793.50 16,715.50 16,771.84 0.0M
2022-04-28 16,640.54 16,703.95 16,609.02 16,701.49 0.0M
2022-04-27 16,606.91 16,606.91 16,489.58 16,557.93 0.0M
2022-04-26 16,709.57 16,763.89 16,657.13 16,702.21 0.0M
2022-04-25 16,873.01 16,873.01 16,637.83 16,648.08 0.0M
2022-04-22 16,985.25 16,985.25 16,942.81 16,962.99 0.0M
2022-04-21 16,951.45 17,039.13 16,923.39 17,039.13 0.0M
2022-04-20 16,799.92 16,923.95 16,798.71 16,923.95 0.0M
2022-04-18 16,859.85 16,879.21 16,740.01 16,769.72 0.0M
2022-04-15 16,880.96 16,924.70 16,797.75 16,833.76 0.0M
2022-04-14 16,931.89 16,944.77 16,831.40 16,885.89 0.0M
2022-04-13 16,831.17 16,938.13 16,823.08 16,891.13 0.0M
2022-04-12 16,731.33 16,788.41 16,650.01 16,776.22 0.0M
2022-04-11 16,969.47 17,028.35 16,747.07 16,773.57 0.0M
2022-04-08 16,848.47 16,943.44 16,845.19 16,943.44 0.0M
2022-04-07 16,852.61 16,878.19 16,788.20 16,823.49 0.0M
2022-04-06 16,751.04 16,910.71 16,736.71 16,900.09 0.0M
2022-04-05 16,687.17 16,786.75 16,684.76 16,781.66 0.0M
2022-04-04 16,399.14 16,626.20 16,359.21 16,626.08 0.0M
2022-04-01 16,232.10 16,391.65 16,224.47 16,380.98 0.0M
2022-03-31 16,119.95 16,292.46 16,113.78 16,292.46 0.0M
2022-03-30 16,121.33 16,185.81 16,099.88 16,139.78 0.0M
2022-03-29 16,145.46 16,162.95 16,002.89 16,151.00 0.0M
2022-03-28 16,261.85 16,285.65 16,150.05 16,150.05 0.0M
2022-03-25 16,173.62 16,262.90 16,170.96 16,262.90 0.0M
2022-03-24 16,107.11 16,168.81 16,097.47 16,152.29 0.0M
2022-03-23 15,970.94 16,093.16 15,959.14 16,090.88 0.0M
2022-03-22 15,854.51 15,932.66 15,834.36 15,924.49 0.0M
2022-03-21 15,738.67 15,825.69 15,731.17 15,824.67 0.0M
2022-03-18 15,628.37 15,689.62 15,593.23 15,689.62 0.0M
2022-03-17 15,505.57 15,591.21 15,505.57 15,565.36 0.0M
2022-03-16 15,111.53 15,447.93 15,111.53 15,447.93 0.0M
2022-03-15 15,346.11 15,357.27 15,066.85 15,066.85 0.0M
2022-03-14 15,660.05 15,666.93 15,352.98 15,405.06 0.0M
2022-03-11 15,569.32 15,647.76 15,458.55 15,637.88 0.0M
2022-03-10 15,630.00 15,640.20 15,530.50 15,606.41 0.0M
2022-03-09 15,265.03 15,662.01 15,265.03 15,662.01 0.0M
2022-03-08 15,342.17 15,386.76 15,107.66 15,194.93 0.0M
2022-03-07 16,098.12 16,098.12 15,444.91 15,454.03 0.0M
2022-03-04 16,367.71 16,367.71 16,041.68 16,074.35 0.0M
2022-03-03 16,395.40 16,441.08 16,362.89 16,416.41 0.0M
2022-03-02 16,358.30 16,401.35 16,256.72 16,329.45 0.0M
2022-03-01 16,386.23 16,404.41 16,259.12 16,288.12 0.0M
2022-02-28 16,437.56 16,450.53 16,270.14 16,333.98 0.0M
2022-02-25 16,259.31 16,364.76 16,259.31 16,364.76 0.0M
2022-02-24 16,430.69 16,474.51 16,002.31 16,184.68 0.0M
2022-02-23 16,193.55 16,440.76 16,193.55 16,440.76 0.0M
2022-02-22 16,351.76 16,354.86 16,144.70 16,197.12 0.0M
2022-02-21 16,539.82 16,539.82 16,278.77 16,323.94 0.0M
2022-02-18 16,330.87 16,455.01 16,296.80 16,449.53 0.0M
2022-02-17 16,237.85 16,375.83 16,236.69 16,365.31 0.0M
2022-02-16 16,211.69 16,232.11 16,152.88 16,227.12 0.0M
2022-02-15 16,184.65 16,225.86 16,160.47 16,194.44 0.0M
2022-02-14 16,262.57 16,264.39 16,144.94 16,144.94 0.0M
2022-02-11 16,064.10 16,223.54 16,038.00 16,211.65 0.0M
2022-02-10 16,077.55 16,105.15 16,026.73 16,082.19 0.0M
2022-02-09 15,982.87 16,056.22 15,982.87 16,049.99 0.0M
2022-02-08 15,943.60 15,991.08 15,880.10 15,991.08 0.0M
2022-02-07 15,848.48 15,977.95 15,839.57 15,941.13 0.0M
2022-02-04 15,659.71 15,819.67 15,659.71 15,815.58 0.0M
2022-02-03 15,540.60 15,645.50 15,540.60 15,645.50 0.0M
2022-01-31 15,398.83 15,506.97 15,398.83 15,506.97 0.0M
2022-01-28 15,273.53 15,375.94 15,272.14 15,374.88 0.0M
2022-01-27 15,340.37 15,344.55 15,172.29 15,266.66 0.0M
2022-01-26 15,115.07 15,318.69 15,113.24 15,318.69 0.0M
2022-01-25 15,366.22 15,366.22 15,078.13 15,095.45 0.0M
2022-01-24 15,415.29 15,443.71 15,345.38 15,366.81 0.0M
2022-01-21 15,446.05 15,467.32 15,387.49 15,429.05 0.0M
2022-01-20 15,355.53 15,476.37 15,353.58 15,476.37 0.0M
2022-01-19 15,565.05 15,565.05 15,347.24 15,361.62 0.0M
2022-01-17 15,640.31 15,657.79 15,573.95 15,595.57 0.0M
2022-01-14 15,884.08 15,884.08 15,576.92 15,622.61 0.0M
2022-01-13 16,015.29 16,029.22 15,900.50 15,923.09 0.0M
2022-01-12 15,909.68 15,990.73 15,909.68 15,990.73 0.0M
2022-01-11 15,917.40 15,919.38 15,795.90 15,860.99 0.0M
2022-01-10 16,028.77 16,030.22 15,918.83 15,918.83 0.0M
2022-01-07 15,953.71 16,013.39 15,924.14 16,013.39 0.0M
2022-01-06 15,998.14 16,017.34 15,883.44 15,935.31 0.0M
2022-01-05 15,920.43 16,039.27 15,920.43 16,028.96 0.0M
2022-01-04 15,892.50 15,906.80 15,814.82 15,906.80 0.0M
2022-01-03 15,764.20 15,862.53 15,735.12 15,862.53 0.0M