KL Industrial Product (KLIP)

KLIP
🏛️ マレーシア →
173.76
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
2023-12-29 172.94 173.72 172.76 172.99 629.4M
2023-12-28 172.66 172.87 172.22 172.87 775.8M
2023-12-27 172.63 173.00 172.38 172.62 544.4M
2023-12-26 172.97 173.11 172.43 172.54 479.2M
2023-12-22 172.11 172.96 171.57 172.76 347.8M
2023-12-21 171.91 172.37 171.70 172.11 269.1M
2023-12-20 171.77 172.13 171.57 171.90 354.6M
2023-12-19 172.31 172.32 171.32 171.64 389.5M
2023-12-18 172.55 172.55 171.63 172.42 470.9M
2023-12-15 171.96 172.93 171.79 172.47 563.3M
2023-12-14 170.89 171.75 170.89 171.73 484.8M
2023-12-13 170.08 170.74 169.87 170.74 402.5M
2023-12-12 170.61 170.82 169.88 170.10 449.0M
2023-12-11 169.48 170.69 169.31 170.69 271.5M
2023-12-08 168.68 169.70 168.68 169.70 279.5M
2023-12-07 169.76 169.82 168.28 168.49 301.2M
2023-12-06 170.24 170.37 169.41 169.93 259.8M
2023-12-05 170.57 170.61 169.05 169.83 322.6M
2023-12-04 171.68 171.68 169.91 170.27 462.5M
2023-12-01 171.80 172.23 170.72 171.99 300.8M
2023-11-30 171.41 172.27 170.29 172.27 474.3M
2023-11-29 171.46 171.92 171.29 171.72 444.9M
2023-11-28 172.10 172.30 171.06 171.70 480.7M
2023-11-27 174.02 174.14 172.09 172.24 298.1M
2023-11-24 173.36 174.11 173.06 174.11 408.6M
2023-11-23 174.32 174.32 172.99 173.34 373.7M
2023-11-22 174.84 175.09 173.57 174.05 289.3M
2023-11-21 173.87 176.03 173.87 176.03 306.7M
2023-11-20 173.87 174.14 173.20 173.58 350.1M
2023-11-17 174.25 174.58 173.26 173.92 340.0M
2023-11-16 174.56 174.66 173.53 174.44 360.9M
2023-11-15 173.34 174.56 173.34 174.56 492.8M
2023-11-14 172.64 173.55 172.37 173.24 387.3M
2023-11-10 173.19 173.19 172.14 172.40 271.1M
2023-11-09 173.43 173.72 172.40 173.12 473.5M
2023-11-08 172.34 173.41 172.28 173.41 485.1M
2023-11-07 173.29 173.29 172.32 172.85 335.1M
2023-11-06 171.93 173.24 171.93 173.17 533.9M
2023-11-03 171.02 171.76 170.91 171.71 416.1M
2023-11-02 170.10 170.74 169.76 170.65 445.6M
2023-11-01 172.42 172.44 169.82 170.01 390.4M
2023-10-31 172.03 172.90 172.03 172.40 383.7M
2023-10-30 172.22 172.53 171.61 172.12 294.6M
2023-10-27 171.92 172.96 171.72 172.73 482.1M
2023-10-26 172.35 172.73 171.48 171.86 648.0M
2023-10-25 171.02 172.56 171.02 172.38 304.8M
2023-10-24 170.32 171.48 170.19 171.11 442.9M
2023-10-23 171.84 172.00 169.43 170.25 480.3M
2023-10-20 175.04 175.04 172.17 172.39 348.3M
2023-10-19 175.61 175.64 174.53 174.88 286.8M
2023-10-18 175.58 176.54 174.82 176.54 397.3M
2023-10-17 175.36 175.97 175.27 175.67 288.4M
2023-10-16 174.36 176.11 174.36 175.34 340.9M
2023-10-13 174.12 174.77 173.56 174.44 300.2M
2023-10-12 171.98 174.05 171.98 174.04 410.0M
2023-10-11 172.83 172.87 171.89 172.21 373.3M
2023-10-10 170.79 172.87 170.79 172.83 306.4M
2023-10-09 170.75 171.45 170.57 170.63 354.2M
2023-10-06 169.95 170.82 169.95 170.82 307.2M
2023-10-05 169.74 170.72 169.63 169.91 347.6M
2023-10-04 169.72 170.24 168.76 170.11 325.6M
2023-10-03 170.42 170.73 169.68 170.08 381.4M
2023-10-02 171.49 171.83 170.43 170.43 305.2M
2023-09-29 172.32 172.77 171.42 171.49 337.1M
2023-09-27 174.08 174.08 172.32 172.66 316.1M
2023-09-26 174.23 174.45 173.72 174.21 455.7M
2023-09-25 174.52 174.52 173.73 174.18 404.1M
2023-09-22 174.18 174.83 172.96 174.83 293.5M
2023-09-21 174.42 174.75 173.96 174.41 356.7M
2023-09-20 173.48 174.88 173.25 174.41 364.8M
2023-09-19 172.85 173.69 172.67 173.69 328.1M
2023-09-18 174.05 174.09 172.71 172.94 389.2M
2023-09-15 172.25 174.48 172.04 174.48 385.7M
2023-09-14 171.95 172.63 171.22 172.24 301.4M
2023-09-13 170.60 172.21 170.47 172.17 320.1M
2023-09-12 172.42 172.42 170.09 170.73 322.3M
2023-09-11 172.76 172.76 171.79 172.68 285.6M
2023-09-08 172.68 172.92 172.22 172.74 283.7M
2023-09-07 172.63 173.19 172.16 173.12 315.6M
2023-09-06 172.78 173.68 172.23 173.46 376.7M
2023-09-05 173.73 173.94 172.23 172.83 371.3M
2023-09-04 172.84 173.86 172.60 173.77 538.4M
2023-09-01 171.41 172.54 169.73 172.54 449.2M
2023-08-30 172.67 172.73 171.75 171.75 433.0M
2023-08-29 170.98 172.84 170.18 172.78 389.8M
2023-08-28 169.04 171.11 169.00 170.90 420.5M
2023-08-25 168.91 169.43 168.48 169.03 350.1M
2023-08-24 167.98 169.12 167.98 168.84 380.5M
2023-08-23 170.10 170.17 168.09 168.35 333.6M
2023-08-22 169.29 171.09 168.82 170.11 448.5M
2023-08-21 167.30 169.20 167.15 169.07 555.1M
2023-08-18 167.53 167.63 167.05 167.27 372.1M
2023-08-17 168.29 168.29 167.39 167.67 337.1M
2023-08-16 167.97 168.50 167.69 168.44 315.1M
2023-08-15 167.54 168.61 167.34 168.02 273.6M
2023-08-14 167.61 167.61 166.72 167.46 232.2M
2023-08-11 167.04 167.53 166.02 167.36 266.5M
2023-08-10 167.18 167.38 166.71 166.99 277.5M
2023-08-09 166.65 167.62 166.58 167.09 281.1M
2023-08-08 166.18 167.11 165.97 166.70 265.9M
2023-08-07 166.04 166.68 165.56 166.46 307.8M
2023-08-04 165.76 166.65 165.53 166.50 248.3M
2023-08-03 165.52 165.83 164.50 165.83 252.3M
2023-08-02 167.55 167.61 165.42 165.77 278.6M
2023-08-01 168.85 168.85 167.28 167.57 323.7M
2023-07-31 167.62 169.21 167.60 168.71 318.1M
2023-07-28 167.12 168.08 166.26 167.51 308.0M
2023-07-27 168.22 169.12 166.67 167.10 359.8M
2023-07-26 166.55 168.23 166.50 168.23 587.4M
2023-07-25 163.02 166.34 163.02 166.30 414.2M
2023-07-24 162.67 163.65 162.67 162.88 383.5M
2023-07-21 163.29 163.30 162.29 162.86 417.9M
2023-07-20 162.04 164.38 161.97 163.44 401.1M
2023-07-18 162.16 162.16 161.43 162.09 412.4M
2023-07-17 162.94 162.94 161.33 161.56 395.9M
2023-07-14 161.80 162.98 161.00 162.82 537.1M
2023-07-13 161.68 161.75 160.64 161.07 518.0M
2023-07-12 159.51 161.45 159.47 161.26 518.8M
2023-07-11 158.94 159.16 158.18 159.05 746.5M
2023-07-10 158.29 158.96 157.84 158.88 284.0M
2023-07-07 157.59 158.46 156.95 158.25 270.7M
2023-07-06 158.98 158.98 157.05 157.86 421.8M
2023-07-05 158.91 159.14 158.60 158.97 377.7M
2023-07-04 158.46 159.08 157.92 158.80 460.6M
2023-07-03 157.12 158.90 156.99 158.90 481.3M
2023-06-30 157.85 158.33 156.51 156.92 386.8M
2023-06-28 158.32 158.59 157.68 157.87 849.3M
2023-06-27 158.55 158.83 157.99 158.27 567.2M
2023-06-26 158.97 159.38 158.52 158.56 568.1M
2023-06-23 158.84 159.19 158.57 158.87 402.2M
2023-06-22 159.22 159.79 158.69 158.89 324.0M
2023-06-21 157.86 159.29 157.67 159.29 737.2M
2023-06-20 159.89 159.89 157.79 158.04 465.9M
2023-06-19 159.41 159.60 158.56 159.33 602.7M
2023-06-16 159.24 160.79 157.85 160.79 437.4M
2023-06-15 159.78 159.78 158.37 158.89 722.2M
2023-06-14 159.21 160.14 159.03 160.07 541.7M
2023-06-13 159.90 159.90 158.40 158.75 514.8M
2023-06-12 157.87 160.05 157.87 159.81 357.2M
2023-06-09 157.75 158.15 157.45 157.91 459.3M
2023-06-08 158.92 158.92 157.37 157.68 330.8M
2023-06-07 159.93 159.93 158.36 158.89 423.1M
2023-06-06 159.44 159.99 158.69 159.78 585.6M
2023-06-05 159.15 160.15 158.87 159.78 463.0M
2023-06-02 159.15 160.15 158.87 159.78 463.0M
2023-06-01 159.10 159.82 157.57 158.78 874.0M
2023-05-31 162.38 162.58 159.11 159.11 402.4M
2023-05-30 164.52 164.64 162.28 162.52 244.9M
2023-05-29 164.44 165.29 164.12 164.53 306.0M
2023-05-26 164.35 164.37 163.41 164.08 237.4M
2023-05-25 164.03 165.09 164.00 164.14 241.7M
2023-05-24 164.45 164.92 162.92 164.00 368.1M
2023-05-23 164.89 165.74 163.96 164.13 310.8M
2023-05-22 164.86 165.63 164.51 165.08 311.7M
2023-05-19 165.94 166.30 164.72 164.99 333.3M
2023-05-18 166.36 166.71 165.48 166.00 309.7M
2023-05-17 167.14 167.26 166.18 166.42 343.4M
2023-05-16 165.80 166.91 165.80 166.74 315.6M
2023-05-15 167.08 167.51 165.69 165.72 487.8M
2023-05-12 168.61 168.94 167.12 167.12 320.2M
2023-05-11 169.47 169.63 168.47 168.47 270.0M
2023-05-10 169.54 169.55 168.64 169.55 416.0M
2023-05-09 170.12 170.23 169.14 169.65 441.7M
2023-05-08 169.69 170.53 169.69 170.33 452.7M
2023-05-05 171.01 171.01 169.45 169.49 348.7M
2023-05-03 172.20 172.20 170.51 171.45 343.5M
2023-05-02 171.43 172.44 170.84 172.44 467.1M
2023-04-28 170.95 171.58 170.79 171.45 552.7M
2023-04-27 171.54 171.79 170.28 170.86 246.8M
2023-04-26 171.76 172.01 170.73 171.48 408.4M
2023-04-25 172.97 172.97 171.75 171.96 493.5M
2023-04-20 172.78 173.16 171.96 173.16 192.6M
2023-04-19 174.11 174.23 171.63 172.37 409.6M
2023-04-18 175.52 175.52 173.80 174.39 478.6M
2023-04-17 175.68 175.73 174.53 175.16 322.9M
2023-04-14 175.64 176.35 175.13 175.65 417.6M
2023-04-13 175.05 175.49 174.24 175.49 491.5M
2023-04-12 175.36 175.45 174.33 175.21 285.2M
2023-04-11 174.23 175.28 173.07 175.28 542.5M
2023-04-10 174.74 174.98 173.79 174.16 699.7M
2023-04-07 173.04 174.92 172.48 174.75 368.2M
2023-04-06 172.85 173.08 170.78 173.08 460.4M
2023-04-05 172.97 173.28 172.45 172.76 423.3M
2023-04-04 172.87 173.39 172.18 173.16 424.0M
2023-04-03 171.95 173.08 171.95 173.06 378.1M
2023-03-31 171.65 171.84 171.08 171.08 459.6M
2023-03-30 169.62 171.82 169.43 171.64 566.4M
2023-03-29 167.57 169.06 167.57 168.77 759.4M
2023-03-28 166.33 168.00 166.23 168.00 504.8M
2023-03-27 165.78 166.68 165.70 165.96 497.3M
2023-03-24 167.39 167.39 165.54 165.54 401.0M
2023-03-23 165.82 167.17 165.68 167.17 466.3M
2023-03-22 167.09 167.97 166.26 166.71 461.0M
2023-03-21 167.67 168.12 166.93 167.01 271.2M
2023-03-20 169.07 169.15 167.05 167.54 413.4M
2023-03-17 167.96 170.05 167.96 170.05 399.5M
2023-03-16 169.24 169.30 166.82 167.68 387.3M
2023-03-15 168.91 170.17 168.91 169.56 411.4M
2023-03-14 172.34 172.34 168.25 168.53 428.3M
2023-03-13 172.19 173.01 170.95 172.57 472.6M
2023-03-10 174.75 174.75 172.80 172.93 352.9M
2023-03-09 177.19 177.23 175.83 175.83 410.1M
2023-03-08 177.44 177.68 176.41 177.22 371.4M
2023-03-07 178.45 179.27 177.81 177.81 457.6M
2023-03-06 178.32 178.89 178.06 178.15 330.3M
2023-03-03 177.20 177.87 176.89 177.65 581.9M
2023-03-02 176.59 177.40 176.10 177.03 412.6M
2023-03-01 177.43 177.43 175.82 176.82 434.9M
2023-02-28 177.83 177.87 176.34 177.43 598.5M
2023-02-27 179.16 179.16 175.89 178.06 582.2M
2023-02-24 184.26 184.54 178.43 179.66 395.9M
2023-02-23 186.34 187.24 184.11 184.30 407.5M
2023-02-22 187.81 188.29 185.91 186.03 383.8M
2023-02-21 188.17 189.30 187.60 188.76 494.7M
2023-02-20 190.18 190.18 187.79 187.79 580.5M
2023-02-17 190.47 190.61 189.54 190.52 495.9M
2023-02-16 190.73 191.05 190.01 190.46 504.3M
2023-02-15 189.44 190.71 189.24 190.71 529.6M
2023-02-14 188.24 189.60 188.08 189.53 385.8M
2023-02-13 190.16 190.16 187.01 188.00 444.0M
2023-02-10 190.28 190.32 189.26 190.15 455.2M
2023-02-09 189.89 190.60 188.98 190.33 451.8M
2023-02-08 190.30 191.16 189.27 189.98 612.3M
2023-02-07 191.05 191.05 189.08 190.23 648.9M
2023-02-03 190.78 191.75 190.48 191.75 940.5M
2023-02-02 190.27 191.40 189.07 190.27 805.9M
2023-01-31 190.99 190.99 189.32 189.93 597.8M
2023-01-30 191.14 191.74 190.67 191.30 766.3M
2023-01-27 190.92 191.56 190.40 190.77 834.7M
2023-01-26 189.69 190.61 189.08 190.55 750.2M
2023-01-25 189.06 189.88 189.03 189.85 487.0M
2023-01-20 187.73 188.72 187.59 188.36 370.2M
2023-01-19 187.42 188.33 187.09 187.84 327.7M
2023-01-18 187.87 188.10 187.07 187.86 424.9M
2023-01-17 187.03 188.64 186.08 188.64 472.2M
2023-01-16 185.55 186.93 185.55 186.93 406.8M
2023-01-13 183.91 185.44 183.91 185.29 542.1M
2023-01-12 183.44 184.22 183.08 183.81 698.6M
2023-01-11 182.59 183.30 182.18 183.30 608.1M
2023-01-10 182.44 182.50 181.45 182.45 446.3M
2023-01-09 181.99 182.51 181.46 182.51 822.8M
2023-01-06 181.79 181.79 180.44 181.67 647.8M
2023-01-05 181.72 181.86 180.62 181.86 421.4M
2023-01-04 181.53 181.61 180.60 181.42 429.4M
2023-01-03 181.66 181.90 179.92 181.90 758.4M