FTSEマレーシアKLCI (KLSE)

KLSE
🏛️ マレーシア →
1,609.05
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 1,597.01 1,597.09 1,595.32 1,596.32 1,503.7K
09:05 1,596.19 1,596.76 1,595.69 1,596.04 961.8K
09:10 1,596.25 1,597.19 1,596.25 1,596.76 1,070.8K
09:15 1,596.86 1,597.66 1,596.83 1,597.66 797.5K
09:20 1,597.66 1,598.24 1,597.36 1,598.16 491.6K
09:25 1,598.47 1,598.47 1,597.20 1,598.10 485.2K
09:30 1,598.48 1,598.51 1,597.06 1,597.85 527.2K
09:35 1,597.96 1,598.31 1,597.26 1,597.43 630.2K
09:40 1,597.74 1,598.83 1,597.60 1,598.35 2,056.9K
09:45 1,598.07 1,599.59 1,598.07 1,599.16 1,297.3K
09:50 1,599.06 1,599.69 1,598.75 1,598.93 1,055.1K
09:55 1,599.14 1,599.31 1,598.51 1,598.61 1,501.0K
10:00 1,598.94 1,599.26 1,598.30 1,598.44 4,644.7K
10:05 1,598.14 1,598.84 1,598.14 1,598.32 762.3K
10:10 1,598.81 1,599.70 1,598.76 1,599.38 1,118.4K
10:15 1,599.44 1,600.07 1,598.98 1,600.07 4,308.5K
10:20 1,600.02 1,600.31 1,599.48 1,599.92 1,244.9K
10:25 1,599.87 1,600.46 1,599.87 1,600.21 5,612.7K
10:30 1,600.14 1,600.84 1,600.12 1,600.84 2,024.8K
10:35 1,600.94 1,601.18 1,600.55 1,600.72 1,638.6K
10:40 1,600.72 1,601.67 1,600.50 1,601.38 1,758.2K
10:45 1,601.31 1,602.36 1,600.98 1,602.17 1,402.3K
10:50 1,602.22 1,602.22 1,601.34 1,601.57 2,220.9K
10:55 1,601.71 1,602.25 1,601.47 1,601.87 1,949.4K
11:00 1,601.89 1,602.34 1,601.40 1,602.34 949.5K
11:05 1,602.37 1,602.50 1,601.35 1,601.46 1,335.2K
11:10 1,601.56 1,602.68 1,601.56 1,602.29 2,189.8K
11:15 1,602.45 1,602.92 1,601.92 1,602.72 1,727.5K
11:20 1,603.11 1,603.24 1,602.15 1,602.15 2,612.9K
11:25 1,602.36 1,603.64 1,602.08 1,603.53 3,928.8K
11:30 1,603.23 1,603.33 1,602.86 1,603.07 718.6K
11:35 1,603.07 1,604.36 1,603.07 1,604.36 1,846.0K
11:40 1,604.05 1,605.03 1,603.89 1,604.55 3,968.6K
11:45 1,604.61 1,605.93 1,604.61 1,605.39 3,223.1K
11:50 1,604.81 1,605.72 1,604.57 1,604.67 2,597.1K
11:55 1,604.87 1,605.42 1,604.32 1,604.32 1,419.4K
12:00 1,604.39 1,605.17 1,604.25 1,604.27 2,204.3K
12:05 1,604.18 1,604.66 1,603.79 1,603.87 1,145.3K
12:10 1,603.85 1,604.87 1,603.70 1,604.36 1,736.0K
12:15 1,604.47 1,604.56 1,603.36 1,604.02 4,884.2K
12:20 1,604.60 1,605.92 1,604.60 1,605.09 3,028.2K
12:25 1,605.38 1,605.59 1,604.64 1,605.33 1,861.3K
12:30 1,605.54 1,605.54 1,605.54 1,605.54 54.1K
12:35 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
12:40 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
12:45 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
12:50 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
12:55 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:00 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:05 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:10 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:15 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:20 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:25 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:30 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:35 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:40 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:45 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:50 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
13:55 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:00 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:05 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:10 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:15 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:20 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:25 1,605.54 1,605.54 1,605.54 1,605.54 0.0K
14:30 1,605.54 1,605.54 1,604.55 1,604.55 4,208.3K
14:35 1,605.15 1,605.61 1,604.81 1,605.35 3,481.2K
14:40 1,605.58 1,606.55 1,605.20 1,606.28 9,033.1K
14:45 1,606.10 1,606.18 1,605.51 1,605.80 1,997.1K
14:50 1,605.77 1,605.83 1,604.79 1,605.79 5,124.8K
14:55 1,605.88 1,606.04 1,604.86 1,605.32 4,169.3K
15:00 1,605.02 1,606.10 1,605.02 1,605.91 4,195.6K
15:05 1,606.17 1,606.65 1,605.78 1,606.61 6,924.7K
15:10 1,606.42 1,607.33 1,606.14 1,606.80 5,456.9K
15:15 1,606.96 1,607.03 1,606.43 1,606.59 3,345.7K
15:20 1,607.04 1,607.04 1,605.53 1,606.09 1,841.1K
15:25 1,605.74 1,606.87 1,605.74 1,606.41 4,610.3K
15:30 1,606.24 1,607.03 1,606.21 1,607.03 6,519.3K
15:35 1,606.92 1,607.10 1,606.51 1,607.10 3,270.5K
15:40 1,606.74 1,607.88 1,606.41 1,607.88 6,129.2K
15:45 1,607.43 1,607.58 1,606.86 1,607.28 2,397.1K
15:50 1,607.63 1,608.46 1,607.63 1,608.24 2,582.4K
15:55 1,608.06 1,608.06 1,606.46 1,606.96 2,936.2K
16:00 1,607.11 1,608.16 1,606.72 1,607.19 7,498.1K
16:05 1,607.23 1,608.24 1,606.86 1,608.24 5,036.6K
16:10 1,608.19 1,608.67 1,607.41 1,608.30 4,096.8K
16:15 1,608.15 1,608.90 1,608.09 1,608.66 5,691.6K
16:20 1,608.33 1,609.23 1,608.33 1,608.66 7,086.2K
16:25 1,609.07 1,609.48 1,608.58 1,609.14 4,694.2K
16:30 1,608.61 1,609.92 1,608.61 1,609.44 6,384.4K
16:35 1,609.85 1,610.78 1,609.38 1,609.94 7,058.8K
16:40 1,609.94 1,611.32 1,609.73 1,611.32 6,736.0K
16:45 1,611.17 1,611.17 1,611.17 1,611.17 110.0K
16:50 1,611.17 1,611.17 1,609.05 1,609.05 15,671.9K
16:55 1,609.05 1,609.05 1,609.05 1,609.05 695.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,597.01 1,611.32 1,595.32 1,609.05 231.5M
2025-09-25 1,599.57 1,600.89 1,595.04 1,598.47 210.7M
2025-09-24 1,602.81 1,602.81 1,597.80 1,599.66 236.9M
2025-09-23 1,604.90 1,608.49 1,602.03 1,603.55 164.0M
2025-09-22 1,599.78 1,604.31 1,596.46 1,603.34 164.8M
2025-09-19 1,598.99 1,600.40 1,595.68 1,598.23 315.3M
2025-09-18 1,606.86 1,606.86 1,597.41 1,598.93 197.8M
2025-09-17 1,602.22 1,611.70 1,599.61 1,611.70 271.5M
2025-09-12 1,588.04 1,600.13 1,585.06 1,600.13 156.4M
2025-09-11 1,582.83 1,583.82 1,580.16 1,582.85 205.4M
2025-09-10 1,588.04 1,590.80 1,585.21 1,590.75 202.9M
2025-09-09 1,586.98 1,587.53 1,581.89 1,586.81 243.0M
2025-09-08 1,581.22 1,587.16 1,579.57 1,585.59 168.4M
2025-09-05 1,579.92 1,581.89 1,575.99 1,578.15 219.5M
2025-09-04 1,579.92 1,581.89 1,575.99 1,578.15 219.5M
2025-09-03 1,575.23 1,582.34 1,573.95 1,578.52 270.9M
2025-09-02 1,576.86 1,576.91 1,561.36 1,576.70 261.5M
2025-09-01 1,586.83 1,587.30 1,572.24 1,575.12 323.9M
2025-08-29 1,586.83 1,587.30 1,572.24 1,575.12 323.9M
2025-08-28 1,589.26 1,596.16 1,587.07 1,587.07 307.6M
2025-08-27 1,581.77 1,587.91 1,576.75 1,587.91 292.2M
2025-08-26 1,602.90 1,604.52 1,581.59 1,581.59 922.4M
2025-08-25 1,602.82 1,609.65 1,599.59 1,602.45 298.8M
2025-08-22 1,593.80 1,603.19 1,593.42 1,597.47 244.6M
2025-08-21 1,591.92 1,596.02 1,589.88 1,592.87 305.2M
2025-08-20 1,588.03 1,591.04 1,583.40 1,588.21 273.8M
2025-08-19 1,587.43 1,594.40 1,584.62 1,590.24 255.7M
2025-08-18 1,578.26 1,588.61 1,575.48 1,584.96 291.6M
2025-08-15 1,581.75 1,581.79 1,571.19 1,576.34 180.9M
2025-08-14 1,586.91 1,595.31 1,575.79 1,581.05 279.5M
2025-08-13 1,569.07 1,590.61 1,569.07 1,586.60 308.0M
2025-08-12 1,561.83 1,572.97 1,561.83 1,567.90 169.0M
2025-08-11 1,557.74 1,565.44 1,554.95 1,563.24 186.3M
2025-08-08 1,549.00 1,556.98 1,546.41 1,556.98 215.2M
2025-08-07 1,540.50 1,549.11 1,537.74 1,549.11 177.7M
2025-08-06 1,537.92 1,542.89 1,533.06 1,541.48 186.1M
2025-08-05 1,528.63 1,538.64 1,528.63 1,538.64 239.5M
2025-08-04 1,530.28 1,530.28 1,522.96 1,526.98 127.2M
2025-08-01 1,519.87 1,534.48 1,519.17 1,533.35 146.1M
2025-07-31 1,523.99 1,524.05 1,513.25 1,513.25 275.6M
2025-07-30 1,524.10 1,524.50 1,516.96 1,524.50 164.8M
2025-07-29 1,529.58 1,537.62 1,523.82 1,523.82 177.9M
2025-07-28 1,538.05 1,539.38 1,528.34 1,529.38 180.9M
2025-07-25 1,538.66 1,539.82 1,525.98 1,533.76 156.1M
2025-07-24 1,531.05 1,540.32 1,529.71 1,540.32 171.4M
2025-07-23 1,519.48 1,529.79 1,519.48 1,529.79 163.2M
2025-07-22 1,526.29 1,527.90 1,518.75 1,519.40 123.2M
2025-07-21 1,526.46 1,526.70 1,520.02 1,524.59 160.5M
2025-07-18 1,522.97 1,529.52 1,522.97 1,525.86 231.2M
2025-07-17 1,511.89 1,521.15 1,511.64 1,520.94 197.5M
2025-07-16 1,523.77 1,526.29 1,510.14 1,511.50 178.5M
2025-07-15 1,536.06 1,538.56 1,525.40 1,525.40 165.6M
2025-07-14 1,535.56 1,538.33 1,533.93 1,537.51 115.1M
2025-07-11 1,537.88 1,541.94 1,530.77 1,536.07 195.4M
2025-07-10 1,531.43 1,536.52 1,523.25 1,536.52 204.0M
2025-07-09 1,529.00 1,532.62 1,523.21 1,529.24 165.0M
2025-07-08 1,529.69 1,531.14 1,526.27 1,530.14 175.3M
2025-07-07 1,544.74 1,544.74 1,534.67 1,537.54 239.5M
2025-07-04 1,550.74 1,551.78 1,547.70 1,550.19 214.0M
2025-07-03 1,546.14 1,548.99 1,540.35 1,548.99 246.4M
2025-07-02 1,539.73 1,550.21 1,539.18 1,550.21 227.4M
2025-07-01 1,533.99 1,541.53 1,532.29 1,541.53 211.0M
2025-06-30 1,533.41 1,538.10 1,526.30 1,532.96 275.2M
2025-06-26 1,520.24 1,528.16 1,520.24 1,528.16 214.5M
2025-06-25 1,518.67 1,524.71 1,515.86 1,519.79 180.4M
2025-06-24 1,514.25 1,519.06 1,511.09 1,514.29 166.3M
2025-06-23 1,493.19 1,516.61 1,488.89 1,516.61 152.6M
2025-06-20 1,500.94 1,507.97 1,500.04 1,502.74 404.5M
2025-06-19 1,512.94 1,512.94 1,501.38 1,501.44 123.7M
2025-06-18 1,511.89 1,512.96 1,509.42 1,511.95 153.7M
2025-06-17 1,518.82 1,520.89 1,510.92 1,511.64 147.9M
2025-06-16 1,517.87 1,521.38 1,512.26 1,519.99 166.0M
2025-06-13 1,522.47 1,522.70 1,515.10 1,518.11 160.1M
2025-06-12 1,527.71 1,528.72 1,523.22 1,526.62 189.8M
2025-06-11 1,520.86 1,530.85 1,520.86 1,523.84 275.9M
2025-06-10 1,519.71 1,522.43 1,516.23 1,516.95 173.1M
2025-06-09 1,518.06 1,521.64 1,518.03 1,519.41 144.4M
2025-06-06 1,516.91 1,518.71 1,513.39 1,516.79 152.1M
2025-06-05 1,510.70 1,520.34 1,509.25 1,518.12 253.4M
2025-06-04 1,507.10 1,507.97 1,501.11 1,507.97 216.7M
2025-06-03 1,512.72 1,514.12 1,497.42 1,503.25 186.0M
2025-05-30 1,521.22 1,522.06 1,508.35 1,508.35 518.6M
2025-05-29 1,525.60 1,526.94 1,518.38 1,518.98 174.3M
2025-05-28 1,530.14 1,532.80 1,523.48 1,523.48 194.2M
2025-05-27 1,535.24 1,535.41 1,521.93 1,526.16 186.4M
2025-05-26 1,536.33 1,537.27 1,528.93 1,534.30 122.0M
2025-05-23 1,531.93 1,536.75 1,531.76 1,535.38 199.8M
2025-05-22 1,541.46 1,541.46 1,527.02 1,527.02 202.4M
2025-05-21 1,552.94 1,553.84 1,542.47 1,544.80 197.5M
2025-05-20 1,556.92 1,561.10 1,545.77 1,548.87 191.0M
2025-05-19 1,566.57 1,566.57 1,550.93 1,556.14 183.8M
2025-05-16 1,575.60 1,580.06 1,568.70 1,571.75 176.5M
2025-05-15 1,582.75 1,586.85 1,572.27 1,573.02 183.0M
2025-05-14 1,583.23 1,583.67 1,573.44 1,583.51 230.7M
2025-05-13 1,561.39 1,582.55 1,561.39 1,582.39 386.1M
2025-05-09 1,544.99 1,547.74 1,542.74 1,546.50 135.4M
2025-05-08 1,550.21 1,551.59 1,541.45 1,542.74 224.1M
2025-05-07 1,536.56 1,549.90 1,536.56 1,549.90 227.0M
2025-05-06 1,540.64 1,544.98 1,533.15 1,536.80 156.5M
2025-05-05 1,541.78 1,548.95 1,534.52 1,539.54 165.1M
2025-05-02 1,537.42 1,542.49 1,532.23 1,542.49 197.1M
2025-04-30 1,518.07 1,540.22 1,518.07 1,540.22 193.7M
2025-04-29 1,520.98 1,524.50 1,515.56 1,515.56 124.8M
2025-04-28 1,511.83 1,521.59 1,511.48 1,521.59 115.1M
2025-04-25 1,511.64 1,512.29 1,505.68 1,509.20 144.8M
2025-04-24 1,500.55 1,507.45 1,500.40 1,506.52 177.1M
2025-04-23 1,497.36 1,501.19 1,493.26 1,501.19 185.3M
2025-04-22 1,492.44 1,492.44 1,482.70 1,486.25 146.8M
2025-04-21 1,502.08 1,502.08 1,494.27 1,499.47 90.7M
2025-04-18 1,481.64 1,499.40 1,480.52 1,499.40 92.4M
2025-04-17 1,475.17 1,487.27 1,473.21 1,483.27 147.7M
2025-04-16 1,486.45 1,487.50 1,472.84 1,476.92 127.5M
2025-04-15 1,484.01 1,489.90 1,480.02 1,486.43 160.1M
2025-04-14 1,474.05 1,480.86 1,472.14 1,480.86 170.8M
2025-04-11 1,441.66 1,462.15 1,434.92 1,454.76 222.5M
2025-04-10 1,464.30 1,473.36 1,453.13 1,463.13 329.8M
2025-04-09 1,437.01 1,438.99 1,386.63 1,400.59 388.2M
2025-04-08 1,451.43 1,454.58 1,440.89 1,443.56 270.1M
2025-04-07 1,475.31 1,475.31 1,419.05 1,443.80 433.2M
2025-04-04 1,509.01 1,515.74 1,500.90 1,504.14 168.0M
2025-04-03 1,517.30 1,524.41 1,512.32 1,518.91 135.5M
2025-04-02 1,517.14 1,526.52 1,514.08 1,526.52 192.8M
2025-03-28 1,531.57 1,533.52 1,513.65 1,513.65 214.3M
2025-03-27 1,513.08 1,535.73 1,512.81 1,535.73 251.0M
2025-03-26 1,516.61 1,525.73 1,514.65 1,518.05 227.9M
2025-03-25 1,510.07 1,515.87 1,509.40 1,513.60 235.0M
2025-03-24 1,506.50 1,508.90 1,502.98 1,503.82 143.5M
2025-03-21 1,503.87 1,513.23 1,503.71 1,505.45 463.3M
2025-03-20 1,522.40 1,524.23 1,504.14 1,504.16 261.0M
2025-03-19 1,513.29 1,523.39 1,512.21 1,517.66 294.0M
2025-03-17 1,517.58 1,531.63 1,517.58 1,527.81 228.2M
2025-03-14 1,499.95 1,516.25 1,493.29 1,512.15 244.6M
2025-03-13 1,488.79 1,513.97 1,487.00 1,510.03 298.2M
2025-03-12 1,504.71 1,505.33 1,478.84 1,484.83 411.9M
2025-03-11 1,526.01 1,527.19 1,514.48 1,520.15 275.2M
2025-03-10 1,545.58 1,550.00 1,536.46 1,536.46 190.1M
2025-03-07 1,555.75 1,556.46 1,543.21 1,547.27 202.2M
2025-03-06 1,568.95 1,569.43 1,554.85 1,558.91 221.1M
2025-03-05 1,560.56 1,569.61 1,560.56 1,564.42 241.5M
2025-03-04 1,561.70 1,564.26 1,555.04 1,555.66 219.1M
2025-03-03 1,572.27 1,580.80 1,568.59 1,571.39 170.2M
2025-02-28 1,581.97 1,581.97 1,573.82 1,574.70 587.0M
2025-02-27 1,587.99 1,588.29 1,583.45 1,586.60 199.6M
2025-02-26 1,566.27 1,588.71 1,565.46 1,588.71 187.3M
2025-02-25 1,582.73 1,583.74 1,564.32 1,568.03 207.8M
2025-02-24 1,586.39 1,586.39 1,577.95 1,584.25 181.6M
2025-02-21 1,579.92 1,591.03 1,578.14 1,591.03 228.1M
2025-02-20 1,580.62 1,581.49 1,572.51 1,577.67 186.0M
2025-02-19 1,583.22 1,583.75 1,578.89 1,580.88 162.8M
2025-02-18 1,580.22 1,584.84 1,575.68 1,584.84 164.1M
2025-02-17 1,592.48 1,592.48 1,580.94 1,582.76 133.8M
2025-02-14 1,592.91 1,595.01 1,587.58 1,591.60 155.4M
2025-02-13 1,601.98 1,605.48 1,592.20 1,592.28 162.3M
2025-02-12 1,592.32 1,603.05 1,592.32 1,603.05 231.1M
2025-02-10 1,587.65 1,590.49 1,584.20 1,589.95 152.0M
2025-02-07 1,583.62 1,591.49 1,582.92 1,590.91 181.3M
2025-02-06 1,576.43 1,585.17 1,573.90 1,585.17 150.9M
2025-02-05 1,565.63 1,576.45 1,564.43 1,574.51 215.0M
2025-02-04 1,557.03 1,564.97 1,554.59 1,564.56 172.7M
2025-02-03 1,547.56 1,556.74 1,546.68 1,553.63 143.9M
2025-01-31 1,553.78 1,563.03 1,545.84 1,556.92 244.5M
2025-01-28 1,557.44 1,557.44 1,544.87 1,552.69 252.2M
2025-01-27 1,573.31 1,573.31 1,558.97 1,558.97 249.8M
2025-01-24 1,577.50 1,577.50 1,566.84 1,573.73 364.5M
2025-01-23 1,586.52 1,586.52 1,575.67 1,577.20 174.6M
2025-01-22 1,583.22 1,590.81 1,581.40 1,587.80 175.8M
2025-01-21 1,574.91 1,582.32 1,570.97 1,580.46 207.2M
2025-01-20 1,571.14 1,575.11 1,563.48 1,572.34 206.7M
2025-01-17 1,553.43 1,569.43 1,545.67 1,566.72 319.2M
2025-01-16 1,572.61 1,576.57 1,555.54 1,555.54 262.0M
2025-01-15 1,582.33 1,586.21 1,558.60 1,562.12 291.4M
2025-01-14 1,592.97 1,599.43 1,576.46 1,576.46 258.2M
2025-01-13 1,598.96 1,599.36 1,578.97 1,585.59 225.8M
2025-01-10 1,603.54 1,605.74 1,599.71 1,602.41 183.8M
2025-01-09 1,618.17 1,618.17 1,600.75 1,600.81 237.7M
2025-01-08 1,628.92 1,631.15 1,614.83 1,614.83 235.2M
2025-01-07 1,624.50 1,634.27 1,624.50 1,629.79 264.4M
2025-01-06 1,629.74 1,631.71 1,623.64 1,625.47 152.9M
2025-01-03 1,634.94 1,636.08 1,626.04 1,629.46 165.1M
2025-01-02 1,641.32 1,641.32 1,629.23 1,632.87 105.6M