KL Utilities (KLUT)

KLUT
🏛️ マレーシア →
1,812.02
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
2021-12-31 865.07 866.57 858.26 866.57 0.0M
2021-12-30 863.41 865.03 859.44 863.69 0.0M
2021-12-29 862.38 864.47 858.84 862.53 0.0M
2021-12-28 861.92 865.15 859.50 862.88 0.0M
2021-12-27 856.19 861.83 855.30 861.83 0.0M
2021-12-24 854.91 858.35 853.88 856.86 0.0M
2021-12-23 859.78 860.96 853.46 855.40 0.0M
2021-12-22 859.19 862.53 857.56 858.36 0.0M
2021-12-21 855.81 859.19 852.75 859.19 0.0M
2021-12-20 863.10 863.83 855.58 855.79 0.0M
2021-12-17 855.00 863.85 854.65 863.85 0.0M
2021-12-16 857.48 861.47 852.31 854.68 0.0M
2021-12-15 854.31 858.78 852.87 856.65 0.0M
2021-12-14 854.65 855.67 851.17 854.31 0.0M
2021-12-13 850.33 857.39 849.88 854.58 0.0M
2021-12-10 853.14 855.33 848.18 848.18 0.0M
2021-12-09 850.97 854.96 850.10 852.71 0.0M
2021-12-08 852.56 856.01 851.15 851.71 0.0M
2021-12-07 850.79 853.42 847.27 851.21 0.0M
2021-12-06 854.39 855.85 847.21 848.83 0.0M
2021-12-02 852.96 856.29 850.39 853.35 0.0M
2021-12-01 856.82 857.79 850.48 852.96 0.0M
2021-11-30 853.87 860.61 853.87 857.35 0.0M
2021-11-29 859.26 859.32 851.53 851.95 0.0M
2021-11-26 862.48 863.37 855.13 861.81 0.0M
2021-11-25 870.29 870.29 858.39 859.59 0.0M
2021-11-24 871.58 874.37 866.19 869.13 0.0M
2021-11-23 871.08 871.38 865.90 870.86 0.0M
2021-11-22 877.39 878.42 870.47 871.08 0.0M
2021-11-19 878.06 878.25 871.08 874.46 0.0M
2021-11-18 879.41 880.93 874.71 877.53 0.0M
2021-11-17 883.44 886.15 876.91 878.49 0.0M
2021-11-16 884.57 887.98 882.42 882.42 0.0M
2021-11-15 885.51 890.38 880.21 882.30 0.0M
2021-11-12 884.55 887.47 882.91 886.19 0.0M
2021-11-11 886.69 888.69 882.00 883.32 0.0M
2021-11-10 885.32 886.69 881.62 886.69 0.0M
2021-11-09 889.03 889.78 883.09 884.68 0.0M
2021-11-08 890.75 892.03 886.11 888.57 0.0M
2021-11-05 891.48 892.94 886.63 889.88 0.0M
2021-11-03 892.81 893.12 888.51 890.14 0.0M
2021-11-02 892.92 895.59 890.65 891.52 0.0M
2021-11-01 898.13 898.13 886.86 892.72 0.0M
2021-10-29 900.59 902.54 898.05 900.57 0.0M
2021-10-28 901.68 901.68 895.44 899.64 0.0M
2021-10-27 905.10 905.35 900.97 900.97 0.0M
2021-10-26 903.10 906.18 901.81 904.08 0.0M
2021-10-25 907.23 909.81 901.97 902.98 0.0M
2021-10-22 908.66 909.39 903.51 906.85 0.0M
2021-10-21 912.80 913.19 906.76 908.66 0.0M
2021-10-20 913.42 916.98 910.23 911.30 0.0M
2021-10-18 911.07 914.45 909.13 912.40 0.0M
2021-10-15 905.24 909.39 904.32 908.59 0.0M
2021-10-14 907.41 908.21 903.18 904.61 0.0M
2021-10-13 906.57 910.52 903.97 907.73 0.0M
2021-10-12 901.11 907.92 900.75 905.25 0.0M
2021-10-11 902.40 905.99 899.72 900.09 0.0M
2021-10-08 900.18 901.34 896.21 900.93 0.0M
2021-10-07 898.57 899.67 894.20 898.85 0.0M
2021-10-06 899.05 902.86 893.92 898.17 0.0M
2021-10-05 897.12 900.82 894.92 898.10 0.0M
2021-10-04 897.72 901.62 896.81 898.68 0.0M
2021-10-01 895.89 899.37 892.66 896.85 0.0M
2021-09-30 896.54 899.82 894.43 898.18 0.0M
2021-09-29 892.26 896.09 889.03 896.09 0.0M
2021-09-28 893.16 895.17 889.96 894.32 0.0M
2021-09-27 896.08 896.08 890.05 894.68 0.0M
2021-09-24 905.48 905.94 894.35 895.44 0.0M
2021-09-23 905.45 906.08 901.89 905.39 0.0M
2021-09-22 906.77 909.74 902.99 908.69 0.0M
2021-09-21 905.88 907.01 900.22 907.01 0.0M
2021-09-20 913.33 913.33 901.14 905.07 0.0M
2021-09-17 920.26 920.93 912.88 913.62 0.0M
2021-09-15 922.96 925.39 918.07 921.63 0.0M
2021-09-14 925.57 928.98 921.61 923.86 0.0M
2021-09-13 930.98 931.65 924.39 925.40 0.0M
2021-09-10 927.55 930.76 926.49 929.57 0.0M
2021-09-09 930.23 932.44 926.28 928.99 0.0M
2021-09-08 933.56 934.72 925.78 933.63 0.0M
2021-09-07 929.12 934.03 925.75 933.42 0.0M
2021-09-06 928.37 931.69 925.66 929.85 0.0M
2021-09-03 922.56 927.16 922.01 927.16 0.0M
2021-09-02 924.42 927.35 919.12 922.38 0.0M
2021-09-01 927.04 927.28 921.92 923.66 0.0M
2021-08-30 918.95 927.39 918.95 927.39 0.0M
2021-08-27 918.73 920.79 915.72 916.92 0.0M
2021-08-26 914.22 918.04 911.26 917.77 0.0M
2021-08-25 914.66 917.61 910.45 913.45 0.0M
2021-08-24 909.83 914.12 907.56 912.79 0.0M
2021-08-23 908.64 911.54 904.31 907.35 0.0M
2021-08-20 908.77 910.26 900.92 904.77 0.0M
2021-08-19 907.11 907.11 900.83 903.78 0.0M
2021-08-18 903.84 906.79 899.35 906.29 0.0M
2021-08-17 897.54 903.50 895.32 903.20 0.0M
2021-08-16 888.00 898.30 882.14 898.30 0.0M
2021-08-13 885.01 892.14 881.19 892.14 0.0M
2021-08-12 886.93 887.49 880.35 884.83 0.0M
2021-08-11 892.07 896.22 885.56 886.93 0.0M
2021-08-09 891.72 893.48 888.31 891.31 0.0M
2021-08-06 892.99 894.32 887.23 891.54 0.0M
2021-08-05 897.32 897.82 889.39 892.32 0.0M
2021-08-04 893.88 898.28 890.66 897.60 0.0M
2021-08-03 895.43 897.05 891.36 895.91 0.0M
2021-08-02 892.28 897.15 891.20 896.40 0.0M
2021-07-30 900.81 903.03 892.58 892.58 0.0M
2021-07-29 904.82 906.53 900.44 900.92 0.0M
2021-07-28 905.59 905.77 902.64 904.09 0.0M
2021-07-27 906.48 906.61 900.37 905.36 0.0M
2021-07-26 905.18 906.15 902.00 905.14 0.0M
2021-07-23 904.12 905.24 900.15 905.18 0.0M
2021-07-22 898.87 903.94 897.42 903.94 0.0M
2021-07-21 905.19 905.19 898.05 898.33 0.0M
2021-07-19 900.37 907.47 899.66 904.29 0.0M
2021-07-16 900.73 901.69 895.97 901.69 0.0M
2021-07-15 893.63 900.37 891.78 900.37 0.0M
2021-07-14 898.09 899.33 892.41 892.99 0.0M
2021-07-13 899.62 900.63 896.14 899.01 0.0M
2021-07-12 902.65 903.24 897.44 899.53 0.0M
2021-07-09 896.83 902.65 895.74 902.56 0.0M
2021-07-08 906.92 906.92 892.63 896.83 0.0M
2021-07-07 913.97 913.97 907.30 907.59 0.0M
2021-07-06 906.62 915.43 905.91 915.43 0.0M
2021-07-05 903.57 907.52 900.87 907.52 0.0M
2021-07-02 902.75 904.48 899.13 903.89 0.0M
2021-07-01 901.52 904.84 899.27 902.91 0.0M
2021-06-30 906.29 910.76 899.91 901.19 0.0M
2021-06-29 907.16 910.89 905.41 906.20 0.0M
2021-06-28 913.63 914.78 904.27 905.67 0.0M
2021-06-25 915.79 920.71 911.99 913.76 0.0M
2021-06-24 922.16 923.88 914.74 915.84 0.0M
2021-06-23 928.64 928.65 920.61 921.97 0.0M
2021-06-22 929.74 932.11 926.94 928.52 0.0M
2021-06-21 934.95 935.04 927.14 929.82 0.0M
2021-06-18 936.79 937.81 930.05 936.26 0.0M
2021-06-17 939.50 940.76 933.76 934.84 0.0M
2021-06-16 938.86 941.72 935.93 941.38 0.0M
2021-06-15 938.24 943.12 935.86 938.74 0.0M
2021-06-14 942.32 944.57 937.08 938.07 0.0M
2021-06-11 936.66 942.67 934.38 941.71 0.0M
2021-06-10 936.24 938.99 933.21 934.48 0.0M
2021-06-09 937.66 940.51 933.87 936.47 0.0M
2021-06-08 938.27 940.41 934.96 937.36 0.0M
2021-06-04 941.47 945.44 935.98 936.98 0.0M
2021-06-03 935.47 938.77 932.88 938.20 0.0M
2021-06-02 930.18 939.08 930.00 935.50 0.0M
2021-06-01 927.07 932.39 926.04 928.34 0.0M
2021-05-31 922.40 928.49 919.99 926.94 0.0M
2021-05-28 930.00 931.36 926.70 930.76 0.0M
2021-05-27 923.40 931.71 923.40 931.71 0.0M
2021-05-25 922.01 926.63 920.50 921.82 0.0M
2021-05-24 916.90 923.50 916.41 923.50 0.0M
2021-05-21 922.12 923.31 907.51 915.65 0.0M
2021-05-20 924.29 926.34 919.40 923.08 0.0M
2021-05-19 931.76 932.72 922.35 928.64 0.0M
2021-05-18 923.99 931.30 923.99 930.97 0.0M
2021-05-17 929.14 932.77 923.76 923.76 0.0M
2021-05-12 928.47 932.78 926.68 929.17 0.0M
2021-05-11 931.18 931.18 926.99 928.73 0.0M
2021-05-10 935.38 936.47 930.08 932.21 0.0M
2021-05-07 933.01 935.52 932.34 935.14 0.0M
2021-05-06 935.28 937.02 926.61 931.78 0.0M
2021-05-05 938.74 938.96 934.22 935.12 0.0M
2021-05-04 937.42 940.48 934.75 937.51 0.0M
2021-05-03 945.27 945.27 934.66 937.29 0.0M
2021-04-30 939.84 945.45 939.09 945.45 0.0M
2021-04-28 935.26 939.46 933.42 937.83 0.0M
2021-04-27 939.80 944.04 933.90 936.18 0.0M
2021-04-26 943.76 946.23 938.59 939.80 0.0M
2021-04-23 941.84 945.36 940.15 943.00 0.0M
2021-04-22 942.25 945.94 940.53 941.38 0.0M
2021-04-21 941.34 944.84 938.61 941.13 0.0M
2021-04-20 941.70 944.90 939.11 941.43 0.0M
2021-04-19 947.61 950.18 941.26 941.51 0.0M
2021-04-16 947.22 950.15 942.69 948.12 0.0M
2021-04-15 953.85 955.04 945.91 946.36 0.0M
2021-04-14 949.37 954.11 947.54 953.15 0.0M
2021-04-13 957.11 958.62 947.77 948.55 0.0M
2021-04-12 955.36 957.43 951.99 956.45 0.0M
2021-04-09 952.98 956.01 950.22 953.57 0.0M
2021-04-08 956.35 956.35 951.25 952.65 0.0M
2021-04-07 953.54 955.15 947.96 955.15 0.0M
2021-04-06 953.28 953.28 946.72 952.91 0.0M
2021-04-05 947.58 952.73 946.75 952.73 0.0M
2021-04-02 947.26 949.37 944.41 946.64 0.0M
2021-04-01 945.86 947.70 942.61 946.92 0.0M
2021-03-31 949.35 949.35 939.12 942.90 0.0M
2021-03-30 951.02 951.02 944.13 948.77 0.0M
2021-03-29 952.86 958.27 951.31 955.11 0.0M
2021-03-26 949.84 954.43 947.42 952.20 0.0M
2021-03-25 945.18 952.12 943.98 949.18 0.0M
2021-03-24 941.29 946.04 937.97 943.20 0.0M
2021-03-23 950.70 952.84 939.54 939.54 0.0M
2021-03-22 954.56 956.05 948.43 949.29 0.0M
2021-03-19 964.47 965.23 950.84 950.84 0.0M
2021-03-18 968.78 973.43 962.83 962.83 0.0M
2021-03-17 968.77 970.82 963.96 966.86 0.0M
2021-03-16 972.82 973.85 960.24 966.98 0.0M
2021-03-15 964.18 974.36 964.18 970.61 0.0M
2021-03-12 963.97 967.60 957.76 958.90 0.0M
2021-03-11 971.46 975.04 963.03 965.38 0.0M
2021-03-10 953.52 976.76 953.52 968.43 0.0M
2021-03-09 953.68 956.81 949.08 952.62 0.0M
2021-03-08 950.87 959.86 950.87 953.29 0.0M
2021-03-05 949.69 950.41 945.41 949.45 0.0M
2021-03-04 943.77 951.22 941.81 950.70 0.0M
2021-03-03 944.48 945.27 936.00 945.27 0.0M
2021-03-02 952.68 954.87 941.88 943.42 0.0M
2021-03-01 947.08 952.70 942.39 950.19 0.0M
2021-02-26 945.97 951.75 938.59 943.84 0.0M
2021-02-25 942.15 948.74 940.87 946.72 0.0M
2021-02-24 943.67 948.82 937.94 941.89 0.0M
2021-02-23 942.84 946.42 940.00 944.59 0.0M
2021-02-22 942.10 948.43 939.66 940.87 0.0M
2021-02-19 933.57 941.99 930.77 939.29 0.0M
2021-02-18 943.22 943.81 932.17 932.48 0.0M
2021-02-17 947.71 947.71 938.84 942.05 0.0M
2021-02-16 947.70 949.36 941.86 943.93 0.0M
2021-02-15 938.54 946.01 938.54 945.18 0.0M
2021-02-11 932.84 940.07 932.11 937.88 14.6M
2021-02-10 934.76 936.70 929.89 932.39 0.0M
2021-02-09 933.15 936.60 931.70 933.70 0.0M
2021-02-08 937.13 940.61 933.86 933.90 0.0M
2021-02-05 938.77 941.69 934.16 937.11 0.0M
2021-02-04 933.02 938.12 933.02 937.62 0.0M
2021-02-03 925.10 932.18 923.70 930.74 0.0M
2021-02-02 924.18 926.79 920.66 924.68 0.0M
2021-01-29 922.06 926.73 917.82 918.41 0.0M
2021-01-27 926.09 927.57 921.23 923.69 0.0M
2021-01-26 926.20 930.74 919.88 923.08 0.0M
2021-01-25 936.72 937.19 921.22 924.61 0.0M
2021-01-22 934.70 936.82 931.22 934.75 0.0M
2021-01-21 947.11 949.53 932.54 934.29 0.0M
2021-01-20 952.27 953.26 944.22 945.56 0.0M
2021-01-19 946.57 955.17 945.60 950.90 0.0M
2021-01-18 945.00 948.19 938.86 947.70 0.0M
2021-01-15 947.07 947.68 940.93 944.90 0.0M
2021-01-14 950.43 950.43 942.90 947.66 0.0M
2021-01-13 941.71 948.95 939.63 948.55 0.0M
2021-01-12 936.95 941.75 923.93 939.40 0.0M
2021-01-11 933.78 936.46 927.98 936.46 0.0M
2021-01-08 943.71 944.93 928.94 936.78 0.0M
2021-01-07 946.07 946.58 933.91 944.19 0.0M
2021-01-06 962.91 962.91 945.11 948.98 0.0M
2021-01-05 962.87 962.87 955.98 961.96 0.0M
2021-01-04 979.44 979.44 962.37 964.86 0.0M