KL Technology (KLTE)

🏛️ マレーシア →
57.86
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
2021-12-31 96.84 97.07 96.06 96.61 106.3M
2021-12-30 96.83 97.03 96.58 96.81 195.7M
2021-12-29 96.70 96.97 96.29 96.80 168.8M
2021-12-28 95.48 96.77 95.46 96.74 158.7M
2021-12-27 95.10 95.23 94.60 95.23 136.0M
2021-12-24 94.99 95.27 94.67 94.89 102.2M
2021-12-23 94.14 94.83 94.14 94.83 130.8M
2021-12-22 94.16 95.04 93.96 94.01 131.3M
2021-12-21 93.43 93.87 93.39 93.81 175.9M
2021-12-20 94.37 94.47 93.37 93.40 180.9M
2021-12-17 95.17 95.17 94.33 94.36 196.5M
2021-12-16 95.81 96.29 95.15 95.33 211.7M
2021-12-15 95.11 95.37 94.81 95.07 167.2M
2021-12-14 95.10 95.46 94.85 94.94 181.1M
2021-12-13 95.34 95.99 95.01 95.19 231.4M
2021-12-10 95.67 95.81 95.15 95.19 199.6M
2021-12-09 96.04 96.30 95.60 95.88 196.4M
2021-12-08 95.41 96.70 95.41 95.88 202.8M
2021-12-07 94.39 95.09 94.17 94.71 274.5M
2021-12-06 95.48 95.51 93.44 93.55 224.7M
2021-12-02 98.00 98.00 94.99 95.92 311.3M
2021-12-01 99.04 99.04 97.85 98.23 262.1M
2021-11-30 98.96 100.38 98.91 99.38 652.0M
2021-11-29 97.62 99.07 95.87 98.69 415.6M
2021-11-26 100.42 100.44 98.29 98.47 391.0M
2021-11-25 100.24 100.66 99.88 100.20 270.4M
2021-11-24 100.65 100.73 99.77 100.12 328.6M
2021-11-23 100.51 101.06 99.98 100.40 314.4M
2021-11-22 100.70 101.27 100.44 100.58 232.5M
2021-11-19 99.56 100.54 99.56 100.47 238.1M
2021-11-18 99.03 99.67 98.78 99.60 223.3M
2021-11-17 99.57 100.01 98.60 98.98 301.0M
2021-11-16 99.66 99.80 99.29 99.48 293.7M
2021-11-15 99.70 100.48 99.40 99.56 345.7M
2021-11-12 98.64 99.73 98.64 99.16 369.8M
2021-11-11 98.99 99.00 98.26 98.39 368.1M
2021-11-10 99.48 99.74 99.16 99.16 264.9M
2021-11-09 99.93 100.00 99.29 99.52 240.7M
2021-11-08 100.75 101.04 99.30 99.57 223.3M
2021-11-05 100.27 101.11 100.17 100.64 317.3M
2021-11-03 100.94 101.00 99.38 99.64 301.9M
2021-11-02 98.18 100.86 98.18 100.86 385.0M
2021-11-01 98.51 99.52 97.72 98.16 219.3M
2021-10-29 99.08 99.56 98.74 99.00 236.6M
2021-10-28 98.26 99.52 98.22 98.64 239.2M
2021-10-27 98.22 98.50 97.86 98.35 219.7M
2021-10-26 98.75 98.88 97.88 98.21 256.2M
2021-10-25 99.09 99.33 98.19 98.42 434.2M
2021-10-22 98.19 99.08 97.92 99.08 217.7M
2021-10-21 98.63 98.72 97.69 98.42 229.4M
2021-10-20 97.92 99.12 97.92 98.41 255.7M
2021-10-18 98.08 98.25 97.32 97.51 243.7M
2021-10-15 97.51 98.31 97.51 97.77 260.9M
2021-10-14 96.80 97.20 96.67 97.09 277.1M
2021-10-13 97.18 97.18 96.21 96.42 284.3M
2021-10-12 96.53 97.17 96.20 97.17 245.3M
2021-10-11 96.57 96.71 96.00 96.65 376.8M
2021-10-08 97.24 97.37 95.46 96.41 259.8M
2021-10-07 95.75 97.28 95.75 97.14 301.5M
2021-10-06 95.58 96.05 95.23 95.30 254.2M
2021-10-05 95.40 95.40 94.50 95.24 258.1M
2021-10-04 94.75 96.01 94.75 95.86 313.7M
2021-10-01 94.46 95.18 94.17 94.45 290.9M
2021-09-30 94.06 94.98 93.70 94.75 217.4M
2021-09-29 93.40 94.37 93.11 94.37 294.7M
2021-09-28 96.57 96.57 94.48 94.56 378.2M
2021-09-27 97.07 97.37 96.49 96.63 300.9M
2021-09-24 96.45 96.94 95.97 96.88 429.9M
2021-09-23 95.32 96.51 95.32 96.27 548.3M
2021-09-22 93.58 95.27 93.27 94.75 327.1M
2021-09-21 91.75 93.52 91.39 93.52 273.4M
2021-09-20 93.41 93.47 92.25 92.43 294.1M
2021-09-17 92.12 94.16 92.12 93.58 369.0M
2021-09-15 91.93 92.37 91.56 92.05 217.2M
2021-09-14 91.32 92.27 91.07 91.87 186.8M
2021-09-13 91.83 91.87 90.82 91.14 172.0M
2021-09-10 91.41 91.90 91.12 91.76 227.5M
2021-09-09 92.28 92.42 91.26 91.47 183.8M
2021-09-08 92.27 92.72 91.85 92.28 172.4M
2021-09-07 92.49 92.86 91.94 92.32 273.5M
2021-09-06 90.16 92.54 90.15 92.42 313.4M
2021-09-03 89.83 90.28 89.78 90.11 210.3M
2021-09-02 89.65 89.85 89.27 89.65 201.6M
2021-09-01 89.91 90.41 89.60 89.68 153.7M
2021-08-30 90.89 90.90 89.66 90.04 178.0M
2021-08-27 91.02 91.05 90.36 90.60 203.9M
2021-08-26 91.01 91.17 90.42 90.96 157.1M
2021-08-25 91.77 92.00 90.74 90.80 234.0M
2021-08-24 91.07 91.77 90.95 91.68 339.6M
2021-08-23 89.90 91.24 89.90 90.35 224.4M
2021-08-20 88.86 89.91 88.81 89.17 223.9M
2021-08-19 89.02 89.85 88.71 88.74 322.7M
2021-08-18 89.58 89.71 88.83 89.30 227.2M
2021-08-17 89.80 90.27 89.32 89.77 241.1M
2021-08-16 88.89 89.64 88.14 89.64 391.4M
2021-08-13 90.91 91.50 88.91 90.13 299.4M
2021-08-12 91.85 92.42 90.71 90.71 243.5M
2021-08-11 92.77 93.97 91.07 91.69 469.6M
2021-08-09 93.09 93.36 91.90 92.66 300.6M
2021-08-06 92.75 93.06 92.36 92.81 473.6M
2021-08-05 91.45 92.68 91.45 92.48 259.1M
2021-08-04 91.28 91.74 90.44 91.29 399.2M
2021-08-03 91.02 92.08 90.80 91.91 220.9M
2021-08-02 88.93 90.95 88.93 90.82 273.0M
2021-07-30 88.09 88.35 87.33 88.35 225.7M
2021-07-29 88.37 89.14 87.57 87.97 348.9M
2021-07-28 88.38 88.75 87.60 87.98 203.8M
2021-07-27 89.39 89.46 88.14 88.61 253.7M
2021-07-26 89.94 90.22 88.94 89.06 278.4M
2021-07-23 87.72 89.54 87.72 89.52 350.1M
2021-07-22 84.95 87.05 84.95 87.05 349.0M
2021-07-21 84.93 85.20 84.36 84.56 272.0M
2021-07-19 84.90 85.47 84.82 84.97 302.4M
2021-07-16 84.32 85.16 84.04 85.02 378.4M
2021-07-15 84.72 85.43 84.36 84.67 349.6M
2021-07-14 82.00 84.58 81.88 84.58 337.6M
2021-07-13 80.79 82.16 80.75 81.95 379.0M
2021-07-12 81.76 81.84 80.27 80.73 346.0M
2021-07-09 79.97 81.46 79.97 81.42 294.0M
2021-07-08 80.93 81.63 79.51 80.07 375.8M
2021-07-07 81.22 81.95 80.70 81.93 294.0M
2021-07-06 81.29 81.49 80.95 81.04 551.0M
2021-07-05 79.48 81.02 79.48 80.98 428.1M
2021-07-02 79.11 79.72 78.48 79.34 400.0M
2021-07-01 78.87 79.13 78.54 79.08 315.2M
2021-06-30 79.05 79.45 78.63 78.78 270.9M
2021-06-29 78.77 79.75 78.73 79.00 215.6M
2021-06-28 78.89 78.99 77.73 78.59 293.5M
2021-06-25 79.61 79.87 78.84 78.95 298.1M
2021-06-24 80.67 80.73 79.22 79.47 384.1M
2021-06-23 80.77 80.95 80.41 80.49 279.7M
2021-06-22 81.51 81.68 80.40 80.56 307.2M
2021-06-21 81.71 81.71 80.47 81.17 602.2M
2021-06-18 81.22 82.42 81.22 82.20 368.3M
2021-06-17 80.89 81.19 80.54 80.84 383.7M
2021-06-16 81.36 82.01 81.01 81.12 494.1M
2021-06-15 80.73 81.66 80.73 81.37 647.7M
2021-06-14 79.50 80.68 79.42 80.68 289.0M
2021-06-11 79.68 79.69 79.11 79.38 642.6M
2021-06-10 78.88 79.70 78.88 79.20 373.0M
2021-06-09 80.27 80.27 78.57 78.77 426.5M
2021-06-08 81.16 81.29 80.13 80.30 612.0M
2021-06-04 81.44 81.46 80.75 80.76 277.0M
2021-06-03 81.94 82.08 81.34 81.68 364.4M
2021-06-02 80.52 81.61 80.50 81.61 421.3M
2021-06-01 79.52 80.59 78.85 80.53 424.2M
2021-05-31 76.69 79.43 76.39 79.32 285.9M
2021-05-28 80.43 80.43 78.97 78.98 456.4M
2021-05-27 79.67 80.82 78.86 80.82 895.3M
2021-05-25 79.76 79.96 79.00 79.47 515.0M
2021-05-24 75.96 79.14 75.96 79.11 478.8M
2021-05-21 75.69 76.10 73.35 75.51 522.2M
2021-05-20 76.50 77.41 75.41 75.49 388.1M
2021-05-19 77.75 77.75 75.98 76.27 454.6M
2021-05-18 75.51 77.90 75.51 77.90 535.7M
2021-05-17 77.70 78.00 75.28 75.52 327.7M
2021-05-12 76.88 78.25 76.76 77.38 122.4M
2021-05-11 78.48 78.48 76.82 76.93 323.9M
2021-05-10 81.37 81.51 79.18 79.25 305.4M
2021-05-07 82.02 82.38 81.15 81.27 253.3M
2021-05-06 82.27 82.50 81.14 81.64 364.5M
2021-05-05 82.60 82.97 82.09 82.20 642.1M
2021-05-04 84.37 84.37 83.22 83.30 326.4M
2021-05-03 85.63 85.63 83.98 84.28 353.5M
2021-04-30 86.68 86.77 85.76 85.76 360.5M
2021-04-28 88.30 88.48 86.49 86.66 460.2M
2021-04-27 87.87 88.81 87.43 88.10 477.4M
2021-04-26 87.97 88.43 87.65 88.13 476.9M
2021-04-23 86.86 87.52 86.07 87.52 722.8M
2021-04-22 87.15 87.77 86.93 86.93 1,229.2M
2021-04-21 87.10 87.11 86.37 86.84 1,823.3M
2021-04-20 87.79 87.79 87.16 87.30 1,282.5M
2021-04-19 87.64 88.20 87.13 87.91 798.8M
2021-04-16 87.09 87.53 86.59 87.52 480.0M
2021-04-15 87.95 88.08 86.70 86.79 318.2M
2021-04-14 87.99 88.60 87.74 87.93 428.5M
2021-04-13 87.80 87.80 87.19 87.73 267.6M
2021-04-12 87.84 87.85 87.28 87.56 210.0M
2021-04-09 87.93 88.12 87.54 87.65 332.0M
2021-04-08 87.55 87.67 86.79 87.59 320.6M
2021-04-07 86.76 87.54 86.37 87.19 469.1M
2021-04-06 88.85 89.25 86.68 86.68 455.6M
2021-04-05 87.84 88.84 87.59 87.77 405.5M
2021-04-02 85.94 87.37 85.94 87.35 381.2M
2021-04-01 83.95 85.32 83.65 85.32 476.3M
2021-03-31 83.97 83.99 82.82 83.41 313.3M
2021-03-30 84.26 84.48 83.53 83.95 432.9M
2021-03-29 83.40 84.20 83.08 84.03 489.6M
2021-03-26 82.22 83.23 82.14 83.19 411.1M
2021-03-25 82.82 82.84 82.07 82.15 414.3M
2021-03-24 83.37 83.55 82.69 83.18 592.8M
2021-03-23 83.13 83.85 83.09 83.44 601.4M
2021-03-22 83.81 83.87 82.64 82.89 620.6M
2021-03-19 83.07 84.00 82.52 84.00 671.5M
2021-03-18 82.72 85.40 82.56 84.43 1,188.2M
2021-03-17 82.96 82.96 82.01 82.37 543.3M
2021-03-16 82.28 82.52 81.09 82.39 816.3M
2021-03-15 83.81 83.81 81.51 81.73 851.4M
2021-03-12 83.49 84.84 83.47 83.73 1,366.6M
2021-03-11 81.68 82.58 80.60 82.58 572.3M
2021-03-10 83.00 83.77 81.33 81.52 2,022.0M
2021-03-09 78.26 81.69 77.00 80.15 727.9M
2021-03-08 85.94 86.19 79.65 79.81 926.3M
2021-03-05 86.34 86.34 84.72 84.99 453.1M
2021-03-04 88.45 89.09 87.09 87.91 803.4M
2021-03-03 90.38 90.44 88.71 89.65 786.4M
2021-03-02 90.85 91.86 89.84 90.20 867.8M
2021-03-01 89.31 90.56 88.87 89.91 910.0M
2021-02-26 88.33 90.09 88.16 88.87 1,112.7M
2021-02-25 87.70 91.32 87.02 90.86 946.7M
2021-02-24 88.24 88.43 85.76 86.14 917.9M
2021-02-23 87.44 88.21 86.88 88.21 880.5M
2021-02-22 90.39 90.50 87.94 87.94 1,040.1M
2021-02-19 88.51 89.91 87.77 89.91 2,048.3M
2021-02-18 88.43 88.53 86.44 88.11 2,068.3M
2021-02-17 89.75 89.78 88.34 88.49 1,290.6M
2021-02-16 90.71 90.79 89.27 89.67 1,935.9M
2021-02-15 88.39 90.19 88.39 90.08 1,692.2M
2021-02-11 85.34 87.67 85.26 87.67 604.3M
2021-02-10 86.10 86.12 84.83 85.19 448.0M
2021-02-09 85.85 86.23 85.62 85.97 1,137.2M
2021-02-08 86.22 86.47 85.54 85.62 1,013.0M
2021-02-05 86.38 87.03 85.72 85.92 554.4M
2021-02-04 85.66 86.61 84.64 85.89 390.8M
2021-02-03 83.09 86.15 83.09 85.04 341.8M
2021-02-02 82.14 82.94 81.68 82.38 451.0M
2021-01-29 82.84 82.84 81.25 81.96 318.3M
2021-01-27 81.16 83.43 81.16 83.43 385.8M
2021-01-26 79.52 81.06 79.52 80.91 612.6M
2021-01-25 80.10 80.23 77.95 78.78 649.1M
2021-01-22 78.13 80.64 77.96 80.64 462.5M
2021-01-21 79.89 80.46 77.89 77.96 744.0M
2021-01-20 77.72 79.88 77.65 79.24 318.9M
2021-01-19 78.35 79.14 76.92 77.49 453.7M
2021-01-18 75.63 78.25 75.09 78.06 537.2M
2021-01-15 75.11 75.79 74.83 75.44 420.7M
2021-01-14 72.78 74.88 72.78 74.81 415.7M
2021-01-13 69.87 72.77 69.87 72.31 344.0M
2021-01-12 67.52 69.72 66.86 69.72 366.7M
2021-01-11 66.48 67.82 65.97 67.73 194.9M
2021-01-08 67.72 68.19 66.28 66.72 378.6M
2021-01-07 67.68 67.91 66.76 67.53 239.7M
2021-01-06 69.78 69.88 67.96 68.03 382.8M
2021-01-05 69.65 69.65 69.28 69.61 233.9M
2021-01-04 70.00 70.10 68.98 69.86 238.9M