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
2022-12-30 63.89 64.15 63.41 63.48 193.0M
2022-12-29 63.37 63.57 63.11 63.55 122.7M
2022-12-28 64.15 64.16 63.22 63.41 123.1M
2022-12-27 64.17 64.27 63.92 64.12 183.4M
2022-12-23 63.54 64.08 63.35 64.08 171.1M
2022-12-22 64.07 64.20 63.71 63.88 100.2M
2022-12-21 64.69 64.76 63.77 63.79 176.1M
2022-12-20 65.25 65.25 64.35 64.50 206.6M
2022-12-19 65.45 65.77 65.23 65.35 180.9M
2022-12-16 64.74 65.59 64.30 65.59 262.0M
2022-12-15 66.52 66.52 65.33 65.33 165.1M
2022-12-14 66.50 67.56 66.47 66.69 214.9M
2022-12-13 66.03 66.22 65.84 66.01 165.8M
2022-12-12 65.89 65.91 65.34 65.66 118.2M
2022-12-09 65.46 66.10 65.46 65.90 227.5M
2022-12-08 65.58 65.62 64.99 65.24 178.3M
2022-12-07 66.29 66.29 65.55 65.60 267.6M
2022-12-06 65.89 66.81 65.53 66.49 496.8M
2022-12-05 67.21 67.28 65.99 66.37 341.7M
2022-12-02 66.65 67.33 66.31 67.26 194.4M
2022-12-01 63.60 67.11 63.60 66.97 389.8M
2022-11-30 62.62 63.08 62.38 62.87 154.4M
2022-11-29 62.14 62.93 62.02 62.50 178.5M
2022-11-25 63.62 63.63 62.27 62.41 189.8M
2022-11-24 59.69 63.40 59.69 63.37 347.3M
2022-11-23 59.12 59.56 58.99 59.43 85.6M
2022-11-22 59.06 59.24 58.61 58.99 200.9M
2022-11-21 57.93 59.03 57.78 59.00 370.3M
2022-11-17 59.51 59.53 58.45 58.51 382.3M
2022-11-16 59.83 60.00 59.52 59.77 109.0M
2022-11-15 60.36 60.38 59.63 59.82 122.7M
2022-11-14 60.76 60.95 60.26 60.47 87.0M
2022-11-11 59.20 61.15 59.20 60.62 218.0M
2022-11-10 57.91 58.03 57.55 57.55 97.9M
2022-11-09 58.24 58.35 57.83 58.23 116.8M
2022-11-08 58.60 58.62 57.92 58.18 101.3M
2022-11-07 58.68 58.85 58.28 58.56 160.6M
2022-11-04 58.24 58.71 57.91 58.71 113.8M
2022-11-03 58.34 58.69 57.93 58.20 92.3M
2022-11-02 58.54 59.03 58.41 58.60 110.6M
2022-11-01 58.56 58.75 58.23 58.57 94.2M
2022-10-31 58.36 59.15 58.36 58.60 113.2M
2022-10-28 57.93 58.48 57.83 57.92 138.1M
2022-10-27 57.61 58.00 57.40 57.89 121.9M
2022-10-26 57.45 58.01 57.43 57.57 146.4M
2022-10-25 57.51 57.69 57.26 57.39 138.9M
2022-10-21 57.26 57.33 57.06 57.18 105.6M
2022-10-20 57.18 57.42 56.97 57.41 115.3M
2022-10-19 58.37 58.45 57.16 57.24 151.6M
2022-10-18 57.06 58.39 57.06 58.29 185.2M
2022-10-17 56.55 56.66 56.01 56.58 86.9M
2022-10-14 56.98 57.54 56.90 56.90 156.3M
2022-10-13 56.99 57.22 56.20 56.23 163.8M
2022-10-12 58.84 59.05 57.00 57.11 105.6M
2022-10-11 60.48 60.48 58.90 58.96 162.8M
2022-10-07 60.96 61.07 60.51 60.87 117.6M
2022-10-06 60.80 61.10 60.68 61.06 156.9M
2022-10-05 61.12 61.42 60.72 60.72 132.8M
2022-10-04 60.90 61.12 60.57 60.64 130.2M
2022-10-03 60.36 60.44 60.16 60.21 88.7M
2022-09-30 60.09 60.91 59.74 60.91 105.7M
2022-09-29 61.22 61.58 60.36 60.44 117.3M
2022-09-28 61.48 61.48 60.49 60.74 118.1M
2022-09-27 61.12 61.73 61.03 61.59 114.0M
2022-09-26 61.66 61.66 60.72 61.23 124.3M
2022-09-23 62.57 62.63 61.94 62.01 85.7M
2022-09-22 62.13 62.80 61.94 62.80 73.0M
2022-09-21 62.79 62.79 62.26 62.41 75.1M
2022-09-20 62.96 63.26 62.84 62.91 82.1M
2022-09-19 63.70 63.70 62.48 62.58 115.2M
2022-09-15 63.90 64.21 63.42 63.92 162.0M
2022-09-14 63.07 64.05 62.75 63.88 106.9M
2022-09-13 65.12 65.36 64.40 65.09 183.6M
2022-09-12 64.20 64.92 64.20 64.92 165.6M
2022-09-09 63.11 63.73 63.08 63.57 148.6M
2022-09-08 63.21 63.59 62.86 63.04 130.4M
2022-09-07 62.62 62.81 62.29 62.79 116.9M
2022-09-06 62.06 62.90 62.05 62.90 160.2M
2022-09-05 62.20 62.20 61.67 62.03 94.6M
2022-09-02 62.60 62.86 61.80 62.43 158.8M
2022-09-01 63.12 63.12 62.31 62.46 159.4M
2022-08-30 63.46 63.97 63.09 63.86 242.7M
2022-08-29 62.87 63.69 62.53 63.43 222.2M
2022-08-26 65.43 65.43 64.93 65.33 190.4M
2022-08-25 63.96 65.15 63.93 65.01 166.7M
2022-08-24 64.23 64.23 63.50 63.85 130.2M
2022-08-23 63.81 64.39 63.28 64.39 157.2M
2022-08-22 66.14 66.14 64.38 64.50 145.5M
2022-08-19 66.45 67.21 66.41 66.90 141.3M
2022-08-18 66.31 66.42 65.70 66.42 185.7M
2022-08-17 67.23 67.30 66.44 66.60 191.6M
2022-08-16 67.10 67.27 66.90 67.23 181.2M
2022-08-15 67.61 67.81 66.89 67.03 256.1M
2022-08-12 66.95 67.13 66.64 67.01 161.5M
2022-08-11 66.21 67.19 66.16 67.19 212.2M
2022-08-10 65.92 65.92 64.05 64.45 158.6M
2022-08-09 66.51 66.93 66.32 66.40 163.7M
2022-08-08 67.37 67.37 66.49 66.66 245.9M
2022-08-05 67.50 67.72 67.00 67.45 260.6M
2022-08-04 66.38 67.53 66.38 67.43 214.9M
2022-08-03 64.48 65.52 64.34 65.45 121.5M
2022-08-02 66.53 66.59 64.78 64.78 163.3M
2022-08-01 66.73 66.95 66.02 66.70 200.0M
2022-07-29 66.04 67.25 66.04 66.42 251.0M
2022-07-28 64.34 65.51 64.34 65.39 247.9M
2022-07-27 61.82 63.52 61.54 63.46 183.9M
2022-07-26 61.49 61.93 60.96 61.91 133.1M
2022-07-25 62.58 62.58 61.49 61.59 124.3M
2022-07-22 62.53 63.24 62.53 62.79 154.0M
2022-07-21 61.43 62.38 61.38 62.33 162.6M
2022-07-20 60.98 61.65 60.84 61.25 140.6M
2022-07-19 59.84 60.02 59.24 60.00 137.1M
2022-07-18 59.31 60.25 59.22 60.19 126.9M
2022-07-15 57.71 59.09 57.60 58.73 109.6M
2022-07-14 57.17 57.78 57.10 57.56 96.2M
2022-07-13 58.10 58.10 56.87 57.33 119.4M
2022-07-12 59.55 59.55 57.92 58.03 125.6M
2022-07-08 59.96 60.51 59.71 59.95 92.9M
2022-07-07 59.69 59.81 58.97 59.38 114.9M
2022-07-06 60.56 60.82 59.42 59.53 128.7M
2022-07-05 60.82 61.15 60.17 60.17 76.4M
2022-07-04 62.01 62.05 60.42 60.58 107.3M
2022-07-01 62.36 62.52 61.83 61.91 102.5M
2022-06-30 62.66 62.93 62.36 62.54 116.1M
2022-06-29 62.73 63.27 62.26 62.67 155.4M
2022-06-28 64.16 64.16 63.01 63.62 221.9M
2022-06-27 63.40 64.41 63.30 64.39 171.6M
2022-06-24 61.33 62.87 61.33 62.62 148.5M
2022-06-23 61.44 61.73 60.92 61.18 146.1M
2022-06-22 62.89 63.02 61.16 61.29 147.8M
2022-06-21 61.46 62.78 61.46 62.63 226.2M
2022-06-20 62.90 62.90 61.06 61.39 237.2M
2022-06-17 62.61 63.00 61.79 63.00 219.4M
2022-06-16 64.15 64.76 63.21 63.44 162.1M
2022-06-15 64.40 64.41 63.09 63.21 131.7M
2022-06-14 63.06 64.67 62.58 64.40 199.8M
2022-06-13 66.44 66.44 63.74 63.92 215.5M
2022-06-10 67.80 67.92 67.31 67.76 97.4M
2022-06-09 68.76 68.80 68.23 68.57 83.1M
2022-06-08 69.03 69.12 68.40 68.99 105.7M
2022-06-07 69.62 69.76 68.39 68.83 104.8M
2022-06-03 68.94 70.06 68.64 69.71 182.2M
2022-06-02 67.97 68.69 67.39 68.58 122.4M
2022-06-01 68.78 68.78 67.93 68.00 156.6M
2022-05-31 67.43 68.69 67.29 68.62 260.1M
2022-05-30 67.10 67.53 66.51 67.52 136.1M
2022-05-27 67.50 67.69 66.24 66.45 192.4M
2022-05-26 65.65 66.95 65.65 66.93 126.4M
2022-05-25 65.39 65.82 65.20 65.39 121.7M
2022-05-24 66.37 66.56 65.33 65.36 126.0M
2022-05-23 66.66 67.00 65.98 66.10 114.4M
2022-05-20 66.11 66.90 66.11 66.62 135.6M
2022-05-19 64.97 66.50 64.88 65.88 135.7M
2022-05-18 67.52 68.08 66.83 66.90 215.7M
2022-05-17 65.84 67.11 65.40 67.07 199.2M
2022-05-13 63.80 65.81 63.80 65.69 199.8M
2022-05-12 65.82 65.82 63.27 63.32 234.2M
2022-05-11 66.66 67.16 66.26 66.26 127.1M
2022-05-10 66.36 67.28 65.89 66.82 149.5M
2022-05-09 67.71 67.71 66.74 66.74 128.6M
2022-05-06 68.52 68.71 67.80 67.88 142.5M
2022-05-05 72.26 72.39 69.60 69.61 138.2M
2022-04-29 71.51 71.71 71.06 71.33 134.2M
2022-04-28 69.80 71.20 69.78 71.11 140.0M
2022-04-27 69.35 69.87 68.75 69.71 166.9M
2022-04-26 70.76 71.25 70.54 70.61 91.0M
2022-04-25 70.88 70.88 69.72 69.90 197.7M
2022-04-22 72.34 72.67 71.75 71.83 178.3M
2022-04-21 73.25 73.70 72.66 73.57 183.1M
2022-04-20 72.69 73.71 72.69 73.05 141.6M
2022-04-18 72.29 72.29 71.74 72.10 104.2M
2022-04-15 72.21 72.53 71.97 72.44 193.6M
2022-04-14 74.21 74.40 72.51 72.63 126.8M
2022-04-13 72.67 73.83 72.67 73.32 127.1M
2022-04-12 71.98 73.11 71.11 72.34 164.4M
2022-04-11 76.10 76.20 72.95 72.95 221.9M
2022-04-08 76.55 76.87 76.18 76.63 130.3M
2022-04-07 77.36 77.36 76.30 76.36 181.1M
2022-04-06 78.11 78.52 77.84 77.96 353.6M
2022-04-05 78.14 79.01 78.14 78.94 390.6M
2022-04-04 77.38 77.72 77.21 77.43 138.1M
2022-04-01 76.83 77.56 76.51 77.42 149.4M
2022-03-31 77.33 77.70 76.83 77.39 118.2M
2022-03-30 77.25 78.24 77.09 77.30 180.3M
2022-03-29 78.01 78.10 75.83 76.32 123.8M
2022-03-28 79.52 79.52 77.38 77.45 180.5M
2022-03-25 79.60 80.06 79.25 79.45 200.1M
2022-03-24 78.02 78.62 77.37 78.39 135.1M
2022-03-23 77.37 79.44 77.37 78.81 249.9M
2022-03-22 75.32 76.59 74.48 76.55 207.7M
2022-03-21 73.71 76.00 73.54 75.66 243.2M
2022-03-18 74.92 74.92 72.96 72.96 300.2M
2022-03-17 73.06 75.19 73.06 74.69 420.8M
2022-03-16 69.61 71.47 68.86 71.30 284.5M
2022-03-15 69.81 69.81 67.35 67.84 222.1M
2022-03-14 71.68 72.40 69.97 70.28 167.3M
2022-03-11 69.53 72.58 68.48 71.53 314.4M
2022-03-10 70.33 71.44 69.58 70.16 420.0M
2022-03-09 63.75 68.21 63.75 68.21 458.5M
2022-03-08 66.07 66.33 62.93 63.07 467.5M
2022-03-07 71.27 71.27 66.86 67.11 415.4M
2022-03-04 73.88 73.88 71.33 71.70 281.0M
2022-03-03 76.53 76.71 74.15 74.28 347.5M
2022-03-02 77.34 77.42 75.79 75.79 230.8M
2022-03-01 77.86 78.17 77.32 77.40 199.7M
2022-02-28 78.66 78.87 76.88 77.49 264.4M
2022-02-25 78.02 79.11 78.02 78.37 295.2M
2022-02-24 77.11 77.68 74.97 76.60 377.1M
2022-02-23 75.25 78.51 75.25 78.37 408.3M
2022-02-22 77.16 77.16 74.92 75.24 553.1M
2022-02-21 80.41 80.42 77.74 77.77 377.9M
2022-02-18 81.91 81.91 80.55 80.73 253.8M
2022-02-17 82.78 83.06 82.41 82.45 436.8M
2022-02-16 82.42 82.89 81.92 82.88 459.5M
2022-02-15 81.90 82.47 81.40 81.70 284.7M
2022-02-14 83.13 83.13 81.76 81.76 302.2M
2022-02-11 83.61 83.93 83.20 83.88 391.0M
2022-02-10 83.97 85.56 83.97 84.62 408.8M
2022-02-09 82.98 83.75 82.98 83.52 306.4M
2022-02-08 82.68 82.86 82.15 82.69 375.9M
2022-02-07 81.68 82.73 81.68 82.46 262.2M
2022-02-04 81.43 81.72 81.20 81.49 342.6M
2022-02-03 82.72 83.24 81.58 81.70 253.0M
2022-01-31 81.14 81.81 80.90 81.81 95.9M
2022-01-28 80.01 80.80 79.86 80.38 223.0M
2022-01-27 80.84 80.97 79.64 79.89 351.2M
2022-01-26 79.25 81.22 79.10 81.08 327.5M
2022-01-25 80.41 80.75 78.87 79.17 368.4M
2022-01-24 79.52 81.16 79.50 80.17 366.2M
2022-01-21 80.87 80.91 79.18 80.43 407.7M
2022-01-20 79.65 81.94 79.65 81.75 399.9M
2022-01-19 81.92 81.92 79.61 80.23 533.6M
2022-01-17 82.98 84.52 81.93 83.55 291.2M
2022-01-14 87.84 87.84 82.81 83.14 413.7M
2022-01-13 91.63 91.63 88.84 88.97 246.0M
2022-01-12 91.60 92.21 90.93 91.19 290.5M
2022-01-11 93.40 93.79 89.95 90.65 442.5M
2022-01-10 96.06 96.07 93.10 93.24 630.5M
2022-01-07 96.45 96.45 95.81 96.17 299.3M
2022-01-06 97.31 97.31 95.96 96.35 336.8M
2022-01-05 97.68 98.13 97.58 97.69 278.2M
2022-01-04 97.73 98.07 97.55 97.77 285.9M
2022-01-03 96.41 97.47 96.29 97.47 256.6M