KL Finance (KLFI)

KLFI
🏛️ マレーシア →
18,156.84
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
09:00 18,016.66 18,038.27 18,016.66 18,036.93 853.5K
09:05 18,036.06 18,048.92 18,034.43 18,048.92 352.9K
09:10 18,052.36 18,061.15 18,051.33 18,058.36 530.4K
09:15 18,058.36 18,061.73 18,058.36 18,061.63 345.6K
09:20 18,056.73 18,060.58 18,044.95 18,044.95 169.2K
09:25 18,047.84 18,053.33 18,047.84 18,048.64 597.6K
09:30 18,048.97 18,055.79 18,045.03 18,045.03 577.1K
09:35 18,040.86 18,041.19 18,040.85 18,040.85 5,202.8K
09:40 18,034.32 18,046.90 18,034.32 18,039.88 5,307.9K
09:45 18,037.71 18,049.70 18,037.71 18,049.70 231.9K
09:50 18,045.53 18,056.11 18,045.53 18,053.14 203.8K
09:55 18,050.77 18,050.77 18,048.72 18,048.72 222.4K
10:00 18,048.57 18,051.08 18,048.37 18,049.71 61.0K
10:05 18,049.56 18,058.58 18,045.09 18,049.60 154.9K
10:10 18,053.65 18,053.65 18,043.93 18,043.93 178.0K
10:15 18,043.41 18,057.10 18,037.91 18,057.10 378.3K
10:20 18,056.98 18,060.61 18,056.98 18,060.61 799.6K
10:25 18,056.03 18,076.72 18,056.03 18,073.18 406.1K
10:30 18,077.68 18,077.68 18,060.70 18,072.94 968.1K
10:35 18,081.38 18,093.12 18,081.33 18,093.12 786.5K
10:40 18,093.23 18,095.55 18,087.62 18,094.15 318.1K
10:45 18,094.40 18,094.40 18,089.41 18,090.75 392.1K
10:50 18,090.75 18,097.71 18,079.82 18,092.80 225.8K
10:55 18,091.60 18,101.25 18,091.60 18,096.88 344.9K
11:00 18,095.68 18,095.68 18,087.11 18,087.11 314.5K
11:05 18,096.55 18,096.55 18,084.30 18,084.30 358.5K
11:10 18,079.40 18,085.78 18,075.03 18,085.78 2,051.4K
11:15 18,084.01 18,084.07 18,069.77 18,069.77 401.4K
11:20 18,071.12 18,090.35 18,070.09 18,090.35 567.9K
11:25 18,076.94 18,078.39 18,076.94 18,077.86 426.4K
11:30 18,077.86 18,082.22 18,072.08 18,079.71 334.7K
11:35 18,077.55 18,082.45 18,071.56 18,071.56 278.8K
11:40 18,069.86 18,083.56 18,069.86 18,078.66 255.0K
11:45 18,078.66 18,078.66 18,068.42 18,070.34 258.7K
11:50 18,068.99 18,080.64 18,068.79 18,080.64 136.2K
11:55 18,074.39 18,082.59 18,074.39 18,078.22 361.0K
12:00 18,082.97 18,083.08 18,078.80 18,083.08 528.2K
12:05 18,078.88 18,078.88 18,072.32 18,072.32 552.1K
12:10 18,072.42 18,073.13 18,068.56 18,068.56 138.0K
12:15 18,074.94 18,074.94 18,068.91 18,072.24 608.2K
12:20 18,074.06 18,077.85 18,074.06 18,074.46 176.5K
12:25 18,074.26 18,080.51 18,067.71 18,070.54 162.5K
12:30 18,065.57 18,065.57 18,065.57 18,065.57 99.8K
12:35 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:40 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:45 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:50 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
12:55 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:00 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:05 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:10 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:15 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:20 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:25 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:30 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:35 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:40 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:45 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:50 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
13:55 18,065.57 18,065.57 18,065.57 18,065.57 0.0K
14:30 18,071.54 18,080.61 18,071.54 18,072.71 791.0K
14:35 18,074.81 18,081.76 18,074.81 18,081.76 629.2K
14:40 18,080.19 18,082.34 18,079.97 18,079.97 204.2K
14:45 18,077.44 18,077.44 18,070.90 18,075.70 547.1K
14:50 18,078.98 18,078.98 18,076.03 18,077.38 324.3K
14:55 18,076.35 18,078.97 18,066.59 18,066.59 323.1K
15:00 18,075.75 18,075.75 18,070.17 18,073.30 2,531.2K
15:05 18,077.27 18,080.15 18,074.61 18,079.45 592.1K
15:10 18,085.03 18,085.03 18,077.20 18,077.78 1,870.9K
15:15 18,079.23 18,081.96 18,075.42 18,078.02 1,347.6K
15:20 18,073.33 18,081.49 18,073.33 18,081.49 3,761.0K
15:25 18,081.46 18,086.57 18,078.37 18,086.57 4,438.1K
15:30 18,085.97 18,094.55 18,085.97 18,089.01 685.5K
15:35 18,087.15 18,097.99 18,083.82 18,091.95 556.2K
15:40 18,089.10 18,092.73 18,079.45 18,083.49 3,171.8K
15:45 18,077.14 18,083.42 18,077.14 18,078.27 1,449.3K
15:50 18,085.19 18,093.07 18,077.03 18,077.03 662.8K
15:55 18,085.53 18,085.53 18,076.43 18,083.64 1,233.4K
16:00 18,081.77 18,083.98 18,076.12 18,082.54 422.2K
16:05 18,090.44 18,090.44 18,080.20 18,087.40 3,405.9K
16:10 18,079.53 18,094.78 18,079.53 18,083.96 700.8K
16:15 18,083.23 18,093.80 18,083.23 18,093.80 949.4K
16:20 18,093.86 18,093.86 18,083.03 18,088.26 793.4K
16:25 18,087.52 18,087.52 18,085.05 18,087.24 1,838.9K
16:30 18,095.69 18,095.69 18,087.46 18,093.40 553.8K
16:35 18,094.75 18,094.75 18,083.89 18,083.89 705.4K
16:40 18,092.01 18,092.01 18,075.05 18,087.38 1,222.0K
16:45 18,082.80 18,082.80 18,082.80 18,082.80 460.1K
16:50 18,090.20 18,090.20 18,090.20 18,090.20 5,264.2K
16:55 18,090.20 18,090.20 18,090.20 18,090.20 109.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 18,030.28 18,181.91 18,007.16 18,156.84 89.6M
2025-09-25 18,071.68 18,080.75 18,020.01 18,031.20 77.1M
2025-09-24 18,095.39 18,095.39 18,038.30 18,082.59 91.6M
2025-09-23 18,095.31 18,130.06 18,069.14 18,083.77 57.3M
2025-09-22 18,016.66 18,101.25 18,016.66 18,090.20 69.2M
2025-09-19 18,088.05 18,103.42 18,003.30 18,003.30 124.2M
2025-09-18 18,160.54 18,177.59 18,089.86 18,096.96 91.9M
2025-09-17 18,149.97 18,242.14 18,096.13 18,242.14 108.7M
2025-09-12 17,963.47 18,068.42 17,933.69 18,068.42 52.4M
2025-09-11 17,908.04 17,960.65 17,877.57 17,953.26 67.4M
2025-09-10 18,134.64 18,148.42 18,067.47 18,092.15 77.7M
2025-09-09 18,159.72 18,167.53 18,064.51 18,127.32 97.8M
2025-09-08 18,131.18 18,172.15 18,108.31 18,126.06 61.3M
2025-09-04 18,088.04 18,129.78 18,062.24 18,114.44 77.5M
2025-09-03 18,130.52 18,171.57 18,065.43 18,071.96 97.5M
2025-09-02 18,137.66 18,150.86 17,980.18 18,146.81 122.3M
2025-09-01 18,191.66 18,191.66 18,101.44 18,111.02 124.1M
2025-08-29 18,191.66 18,191.66 18,101.44 18,111.02 124.1M
2025-08-28 18,111.87 18,275.65 18,111.87 18,175.44 87.5M
2025-08-27 18,116.39 18,132.08 18,014.93 18,082.56 111.2M
2025-08-26 18,312.68 18,323.90 18,089.49 18,089.49 260.7M
2025-08-25 18,272.46 18,325.67 18,270.68 18,305.29 122.4M
2025-08-22 18,191.90 18,285.07 18,191.90 18,222.96 107.3M
2025-08-21 18,175.59 18,237.06 18,162.43 18,184.15 114.0M
2025-08-20 18,177.10 18,206.37 18,142.35 18,165.14 81.6M
2025-08-19 18,134.74 18,209.26 18,096.39 18,185.50 82.8M
2025-08-18 18,084.77 18,183.18 18,044.56 18,130.37 91.4M
2025-08-15 18,101.97 18,101.97 18,004.30 18,080.07 62.8M
2025-08-14 18,074.66 18,229.87 18,018.13 18,050.53 94.4M
2025-08-13 17,819.20 18,107.10 17,819.20 18,073.90 95.5M
2025-08-12 17,712.51 17,863.45 17,712.51 17,814.65 76.3M
2025-08-11 17,572.24 17,745.90 17,572.24 17,727.83 74.0M
2025-08-08 17,502.98 17,601.14 17,483.24 17,580.82 82.7M
2025-08-07 17,538.72 17,547.71 17,450.30 17,494.46 61.2M
2025-08-06 17,467.92 17,542.64 17,421.75 17,542.64 80.6M
2025-08-05 17,397.15 17,495.87 17,379.79 17,448.46 118.1M
2025-08-04 17,472.61 17,472.61 17,333.31 17,364.56 47.8M
2025-08-01 17,184.18 17,501.23 17,184.18 17,480.20 62.5M
2025-07-31 17,258.34 17,272.55 17,152.70 17,152.70 139.1M
2025-07-30 17,314.46 17,331.36 17,195.70 17,297.73 81.8M
2025-07-29 17,402.74 17,493.75 17,309.34 17,309.34 68.1M
2025-07-28 17,476.09 17,546.76 17,400.81 17,408.37 63.0M
2025-07-25 17,495.43 17,509.69 17,420.85 17,454.23 50.0M
2025-07-24 17,452.12 17,505.58 17,416.04 17,505.58 60.0M
2025-07-23 17,305.85 17,430.25 17,305.85 17,430.25 64.3M
2025-07-22 17,320.69 17,366.26 17,278.64 17,310.67 64.7M
2025-07-21 17,380.60 17,394.66 17,289.82 17,320.41 46.1M
2025-07-18 17,335.43 17,393.28 17,317.38 17,354.83 82.1M
2025-07-17 17,246.12 17,333.97 17,236.33 17,302.35 67.4M
2025-07-16 17,495.92 17,504.69 17,241.52 17,243.76 87.7M
2025-07-15 17,630.65 17,646.15 17,502.65 17,502.65 54.9M
2025-07-14 17,605.68 17,663.87 17,582.52 17,663.87 40.3M
2025-07-11 17,633.38 17,720.38 17,507.58 17,608.13 68.0M
2025-07-10 17,511.48 17,622.38 17,460.00 17,622.38 66.7M
2025-07-09 17,592.20 17,634.06 17,459.37 17,505.49 64.7M
2025-07-08 17,668.22 17,687.99 17,588.74 17,609.92 56.4M
2025-07-07 17,770.81 17,771.58 17,678.84 17,721.96 56.1M
2025-07-04 17,742.25 17,791.25 17,726.69 17,791.22 62.6M
2025-07-03 17,701.11 17,746.36 17,669.57 17,734.59 50.1M
2025-07-02 17,583.69 17,708.76 17,567.79 17,708.76 71.6M
2025-07-01 17,655.87 17,675.35 17,566.04 17,604.64 61.4M
2025-06-30 17,771.03 17,780.61 17,650.58 17,650.58 83.8M
2025-06-26 17,678.94 17,737.10 17,657.03 17,737.10 66.8M
2025-06-25 17,692.85 17,804.01 17,639.94 17,663.00 65.5M
2025-06-24 17,628.30 17,695.04 17,573.04 17,678.47 83.1M
2025-06-23 17,376.51 17,672.79 17,329.43 17,672.79 58.6M
2025-06-20 17,343.22 17,500.05 17,343.22 17,468.38 123.7M
2025-06-19 17,437.98 17,437.98 17,317.88 17,330.14 48.9M
2025-06-18 17,358.34 17,421.43 17,353.43 17,421.43 63.2M
2025-06-17 17,515.71 17,532.27 17,396.56 17,396.56 64.0M
2025-06-16 17,631.43 17,631.43 17,492.13 17,501.00 68.1M
2025-06-13 17,778.12 17,778.12 17,641.35 17,648.25 63.2M
2025-06-12 17,783.04 17,802.56 17,721.35 17,789.28 66.3M
2025-06-11 17,716.62 17,861.97 17,716.62 17,779.15 73.9M
2025-06-10 17,746.37 17,776.38 17,687.71 17,694.30 60.5M
2025-06-09 17,711.18 17,765.93 17,711.18 17,732.20 54.5M
2025-06-06 17,731.61 17,743.50 17,689.60 17,708.31 53.8M
2025-06-05 17,805.04 17,805.04 17,678.16 17,739.57 78.7M
2025-06-04 17,795.82 17,798.15 17,723.05 17,757.85 82.9M
2025-06-03 17,874.38 17,931.57 17,711.85 17,762.63 85.7M
2025-05-30 17,917.07 17,986.95 17,840.54 17,840.54 213.4M
2025-05-29 17,974.68 17,993.30 17,870.96 17,893.57 69.8M
2025-05-28 18,081.82 18,120.56 17,957.90 17,957.90 67.6M
2025-05-27 18,183.98 18,183.98 18,023.37 18,048.68 81.7M
2025-05-26 18,116.71 18,179.46 18,092.54 18,171.08 49.2M
2025-05-23 17,996.68 18,112.59 17,996.68 18,102.58 59.6M
2025-05-22 18,187.28 18,187.28 17,933.25 17,933.25 95.8M
2025-05-21 18,320.65 18,320.65 18,176.07 18,215.87 69.1M
2025-05-20 18,374.59 18,398.56 18,244.87 18,315.92 63.7M
2025-05-19 18,453.82 18,464.20 18,300.31 18,359.00 61.5M
2025-05-16 18,484.54 18,542.16 18,424.78 18,487.65 60.1M
2025-05-15 18,581.04 18,606.80 18,459.45 18,470.49 68.6M
2025-05-14 18,593.23 18,615.86 18,470.37 18,572.79 94.9M
2025-05-13 18,203.49 18,575.92 18,203.49 18,575.92 207.3M
2025-05-09 18,142.73 18,142.73 18,055.29 18,055.29 45.9M
2025-05-08 18,196.71 18,252.18 18,054.89 18,054.89 68.9M
2025-05-07 18,127.62 18,188.61 18,122.53 18,188.61 77.3M
2025-05-06 18,267.90 18,273.64 18,073.34 18,129.19 52.7M
2025-05-05 18,240.62 18,366.65 18,230.69 18,276.17 52.8M
2025-05-02 18,214.95 18,240.95 18,169.08 18,240.95 72.9M
2025-04-30 18,142.97 18,234.61 18,127.13 18,234.61 88.6M
2025-04-29 18,172.67 18,172.67 18,095.76 18,100.11 63.9M
2025-04-28 18,032.93 18,163.32 18,032.93 18,163.32 54.4M
2025-04-25 18,052.17 18,066.35 17,985.80 17,991.19 64.9M
2025-04-24 17,928.32 18,039.68 17,927.89 17,995.92 99.3M
2025-04-23 17,932.38 17,983.36 17,870.44 17,938.21 72.2M
2025-04-22 17,957.03 17,957.03 17,807.95 17,849.95 60.0M
2025-04-21 18,068.47 18,070.91 17,975.12 18,009.15 34.8M
2025-04-18 17,766.17 18,047.58 17,761.08 18,033.52 44.2M
2025-04-17 17,674.56 17,811.47 17,662.54 17,780.90 55.8M
2025-04-16 17,826.46 17,872.88 17,647.97 17,717.67 45.6M
2025-04-15 17,790.08 17,871.68 17,790.08 17,827.37 55.6M
2025-04-14 17,720.62 17,785.31 17,706.10 17,755.15 85.4M
2025-04-11 17,506.65 17,626.48 17,355.74 17,534.53 112.2M
2025-04-10 17,713.87 17,805.30 17,579.61 17,764.21 160.6M
2025-04-09 17,524.92 17,524.92 16,663.24 16,904.82 225.9M
2025-04-08 17,659.23 17,724.68 17,569.44 17,595.29 130.1M
2025-04-07 18,027.50 18,027.50 17,431.26 17,609.27 256.2M
2025-04-04 18,373.82 18,455.82 18,249.83 18,306.51 91.5M
2025-04-03 18,469.78 18,515.91 18,440.94 18,498.91 68.8M
2025-04-02 18,424.57 18,586.39 18,401.53 18,572.30 107.5M
2025-03-28 18,661.64 18,686.18 18,384.21 18,384.21 107.9M
2025-03-27 18,480.58 18,673.73 18,472.25 18,671.75 132.0M
2025-03-26 18,444.50 18,586.64 18,435.08 18,481.98 106.0M
2025-03-25 18,411.41 18,500.27 18,411.41 18,423.77 105.9M
2025-03-24 18,432.28 18,447.96 18,354.05 18,354.05 66.0M
2025-03-21 18,374.62 18,496.34 18,374.62 18,439.83 126.8M
2025-03-20 18,633.64 18,680.34 18,398.39 18,405.30 110.4M
2025-03-19 18,586.28 18,720.87 18,586.28 18,612.44 138.2M
2025-03-17 18,597.75 18,828.10 18,597.75 18,796.14 90.2M
2025-03-14 18,439.05 18,618.61 18,344.59 18,522.82 94.4M
2025-03-13 18,207.47 18,620.37 18,184.64 18,572.19 117.0M
2025-03-12 18,460.20 18,460.20 18,164.65 18,200.78 159.6M
2025-03-11 18,900.55 18,920.87 18,707.99 18,769.29 145.3M
2025-03-10 19,063.98 19,120.31 18,961.29 18,968.45 80.5M
2025-03-07 19,064.77 19,082.28 19,007.82 19,066.68 87.4M
2025-03-06 19,305.12 19,334.47 19,048.99 19,073.47 130.7M
2025-03-05 19,258.34 19,378.99 19,258.34 19,302.95 127.5M
2025-03-04 19,347.45 19,347.45 19,250.77 19,258.35 80.5M
2025-03-03 19,338.48 19,465.45 19,337.95 19,384.03 91.7M
2025-02-28 19,414.29 19,481.80 19,326.95 19,326.95 247.5M
2025-02-27 19,435.78 19,481.46 19,363.43 19,416.44 84.8M
2025-02-26 19,110.09 19,482.76 19,110.09 19,477.55 94.5M
2025-02-25 19,315.53 19,315.53 19,095.94 19,145.61 77.7M
2025-02-24 19,282.59 19,336.04 19,259.02 19,306.58 56.1M
2025-02-21 19,261.67 19,322.31 19,253.62 19,318.04 66.9M
2025-02-20 19,317.12 19,331.37 19,252.53 19,270.80 59.4M
2025-02-19 19,363.40 19,363.40 19,261.52 19,346.15 55.6M
2025-02-18 19,265.01 19,374.08 19,199.14 19,374.08 60.9M
2025-02-17 19,312.22 19,312.22 19,231.51 19,289.48 44.5M
2025-02-14 19,241.97 19,342.64 19,229.82 19,342.64 43.5M
2025-02-13 19,404.53 19,470.62 19,245.24 19,245.24 67.6M
2025-02-12 19,297.26 19,434.40 19,280.79 19,434.40 115.5M
2025-02-10 19,200.54 19,263.47 19,147.39 19,259.11 53.7M
2025-02-07 19,165.78 19,237.82 19,142.93 19,233.44 58.8M
2025-02-06 19,063.01 19,149.74 19,050.94 19,149.74 61.8M
2025-02-05 19,016.60 19,092.07 18,988.20 19,061.73 58.8M
2025-02-04 18,865.16 19,027.26 18,854.14 19,027.26 65.8M
2025-02-03 18,794.93 18,860.16 18,794.93 18,839.82 50.9M
2025-01-31 18,796.15 18,926.90 18,731.56 18,854.36 61.2M
2025-01-28 18,932.14 18,949.45 18,792.11 18,792.11 35.0M
2025-01-27 18,885.49 18,942.39 18,840.61 18,929.56 35.3M
2025-01-24 18,866.33 18,897.08 18,811.15 18,896.49 63.3M
2025-01-23 18,949.90 18,949.90 18,842.91 18,862.34 52.5M
2025-01-22 18,838.85 18,974.12 18,829.92 18,945.42 52.5M
2025-01-21 18,812.63 18,872.14 18,783.66 18,835.75 45.1M
2025-01-20 18,808.33 18,833.08 18,734.48 18,799.20 75.2M
2025-01-17 18,752.06 18,868.48 18,698.66 18,808.87 74.2M
2025-01-16 18,788.87 18,822.91 18,735.33 18,735.33 57.4M
2025-01-15 18,825.03 18,834.32 18,639.40 18,666.92 83.7M
2025-01-14 18,856.23 18,969.84 18,762.82 18,762.82 80.6M
2025-01-13 18,889.56 18,903.72 18,740.14 18,833.15 61.0M
2025-01-10 18,867.53 18,952.33 18,867.53 18,924.54 40.7M
2025-01-09 18,918.12 18,985.69 18,843.47 18,853.78 55.9M
2025-01-08 19,017.14 19,065.04 18,898.38 18,898.38 62.4M
2025-01-07 18,939.92 19,044.43 18,939.92 19,036.69 73.5M
2025-01-06 19,025.65 19,064.20 18,965.30 18,974.34 48.0M
2025-01-03 19,058.76 19,081.41 18,992.47 19,023.06 48.3M
2025-01-02 19,140.97 19,152.81 19,007.11 19,060.45 31.3M