FTSE Malaysia Top 100 (FTFBM100)

FTFBM100
🏛️ マレーシア →
11,725.04
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 11,680.57 11,680.57 11,665.22 11,669.43 0.0K
09:05 11,668.92 11,668.92 11,658.91 11,665.22 0.0K
09:10 11,666.21 11,672.71 11,665.85 11,670.56 0.0K
09:15 11,669.75 11,671.43 11,661.23 11,661.23 0.0K
09:20 11,662.80 11,663.07 11,656.85 11,657.90 0.0K
09:25 11,657.44 11,659.81 11,651.53 11,651.53 0.0K
09:30 11,652.01 11,656.24 11,651.38 11,652.14 0.0K
09:35 11,651.03 11,656.77 11,648.51 11,656.77 0.0K
09:40 11,657.55 11,661.18 11,654.34 11,658.51 0.0K
09:45 11,658.92 11,659.29 11,656.30 11,658.63 0.0K
09:50 11,659.22 11,660.35 11,654.70 11,660.35 0.0K
09:55 11,660.35 11,661.71 11,658.46 11,658.46 0.0K
10:00 11,658.22 11,662.91 11,658.22 11,662.14 0.0K
10:05 11,662.90 11,671.92 11,662.90 11,671.65 0.0K
10:10 11,671.23 11,672.95 11,668.34 11,668.34 0.0K
10:15 11,671.10 11,674.34 11,669.38 11,670.87 0.0K
10:20 11,671.36 11,673.55 11,670.12 11,673.19 0.0K
10:25 11,672.65 11,674.43 11,668.22 11,674.43 0.0K
10:30 11,673.42 11,673.75 11,671.30 11,673.37 0.0K
10:35 11,673.40 11,674.65 11,670.37 11,673.12 0.0K
10:40 11,674.33 11,676.46 11,672.06 11,672.81 0.0K
10:45 11,672.81 11,675.62 11,672.72 11,674.86 0.0K
10:50 11,674.11 11,678.79 11,670.64 11,676.87 0.0K
10:55 11,674.00 11,678.06 11,674.00 11,676.09 0.0K
11:00 11,675.40 11,680.16 11,674.28 11,674.28 0.0K
11:05 11,675.32 11,677.92 11,674.74 11,676.07 0.0K
11:10 11,676.26 11,681.18 11,676.26 11,677.79 0.0K
11:15 11,678.09 11,679.81 11,674.78 11,675.08 0.0K
11:20 11,676.33 11,678.94 11,670.32 11,671.22 0.0K
11:25 11,672.56 11,676.26 11,671.28 11,673.69 0.0K
11:30 11,673.54 11,678.00 11,670.97 11,670.97 0.0K
11:35 11,671.02 11,673.15 11,670.05 11,670.07 0.0K
11:40 11,669.42 11,674.36 11,669.42 11,672.93 0.0K
11:45 11,672.23 11,674.57 11,669.29 11,674.57 0.0K
11:50 11,672.92 11,677.47 11,672.72 11,675.08 0.0K
11:55 11,674.58 11,677.18 11,672.12 11,675.16 0.0K
12:00 11,674.78 11,676.62 11,672.75 11,673.74 0.0K
12:05 11,671.34 11,676.00 11,671.34 11,673.33 0.0K
12:10 11,671.15 11,675.37 11,671.15 11,674.55 0.0K
12:15 11,675.21 11,676.63 11,673.06 11,676.63 0.0K
12:20 11,677.66 11,677.66 11,671.71 11,671.71 0.0K
12:25 11,670.58 11,676.86 11,670.58 11,674.31 0.0K
12:30 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
12:35 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
12:40 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
12:45 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
12:50 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
12:55 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:00 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:05 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:10 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:15 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:20 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:25 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:30 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:35 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:40 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:45 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:50 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
13:55 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:00 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:05 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:10 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:15 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:20 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:25 11,677.40 11,677.40 11,677.40 11,677.40 0.0K
14:30 11,677.40 11,677.40 11,671.14 11,674.64 0.0K
14:35 11,673.69 11,677.46 11,673.69 11,676.67 0.0K
14:40 11,675.23 11,677.95 11,675.20 11,676.44 0.0K
14:45 11,675.25 11,677.88 11,674.18 11,677.52 0.0K
14:50 11,676.81 11,681.18 11,675.94 11,681.18 0.0K
14:55 11,680.20 11,682.83 11,675.92 11,681.05 0.0K
15:00 11,681.28 11,684.77 11,680.68 11,684.10 0.0K
15:05 11,683.70 11,687.60 11,683.70 11,684.09 0.0K
15:10 11,687.78 11,688.02 11,680.20 11,680.94 0.0K
15:15 11,684.83 11,685.38 11,678.53 11,681.75 0.0K
15:20 11,681.40 11,681.40 11,675.21 11,678.06 0.0K
15:25 11,675.49 11,676.68 11,671.10 11,672.09 0.0K
15:30 11,671.68 11,677.98 11,669.75 11,674.40 0.0K
15:35 11,676.11 11,680.48 11,673.96 11,674.04 0.0K
15:40 11,674.37 11,679.90 11,673.09 11,679.90 0.0K
15:45 11,678.44 11,681.14 11,675.32 11,675.32 0.0K
15:50 11,676.90 11,682.54 11,675.67 11,680.38 0.0K
15:55 11,679.70 11,681.55 11,675.30 11,681.55 0.0K
16:00 11,682.12 11,682.42 11,676.44 11,677.39 0.0K
16:05 11,680.56 11,681.42 11,676.47 11,680.41 0.0K
16:10 11,680.26 11,683.77 11,676.89 11,678.20 0.0K
16:15 11,680.90 11,682.23 11,673.33 11,675.30 0.0K
16:20 11,673.46 11,675.72 11,669.99 11,675.16 0.0K
16:25 11,675.70 11,675.70 11,669.35 11,672.70 0.0K
16:30 11,673.64 11,673.64 11,665.59 11,668.77 0.0K
16:35 11,668.26 11,673.76 11,665.71 11,669.75 0.0K
16:40 11,671.39 11,674.74 11,665.95 11,674.06 0.0K
16:45 11,669.36 11,669.36 11,669.36 11,669.36 0.0K
16:50 11,669.36 11,676.26 11,669.36 11,676.26 0.0K
16:55 11,676.26 11,676.26 11,676.26 11,676.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 11,657.82 11,737.30 11,645.75 11,725.04 0.0M
2025-09-25 11,673.51 11,682.44 11,647.41 11,668.33 0.0M
2025-09-24 11,680.57 11,688.02 11,648.51 11,676.26 0.0M
2025-09-23 11,689.15 11,714.30 11,677.25 11,686.54 0.0M
2025-09-22 11,657.06 11,681.89 11,631.62 11,676.61 0.0M
2025-09-19 11,643.57 11,655.38 11,632.35 11,647.31 0.0M
2025-09-18 11,675.54 11,675.54 11,626.66 11,640.25 0.0M
2025-09-17 11,638.58 11,700.24 11,638.58 11,700.24 0.0M
2025-09-12 11,552.41 11,623.77 11,538.24 11,623.77 0.0M
2025-09-11 11,508.01 11,521.29 11,492.59 11,515.80 0.0M
2025-09-10 11,544.61 11,553.92 11,520.86 11,551.46 0.0M
2025-09-09 11,534.80 11,546.18 11,505.59 11,537.48 0.0M
2025-09-08 11,506.05 11,537.73 11,496.05 11,527.24 0.0M
2025-09-04 11,506.73 11,521.67 11,471.79 11,484.16 0.0M
2025-09-03 11,457.90 11,512.52 11,452.69 11,495.52 0.0M
2025-09-02 11,484.24 11,484.24 11,375.03 11,464.19 0.0M
2025-08-29 11,559.51 11,561.09 11,455.61 11,474.57 0.0M
2025-08-28 11,572.44 11,612.87 11,553.29 11,553.29 0.0M
2025-08-27 11,510.79 11,560.84 11,487.82 11,560.84 0.0M
2025-08-26 11,650.91 11,655.10 11,506.22 11,506.22 0.0M
2025-08-25 11,648.79 11,648.79 11,648.79 11,648.79 0.0M
2025-08-22 11,593.42 11,646.04 11,592.78 11,611.17 0.0M
2025-08-21 11,590.79 11,616.29 11,570.90 11,582.43 0.0M
2025-08-20 11,585.21 11,599.44 11,537.17 11,568.30 0.0M
2025-08-19 11,575.98 11,621.32 11,562.41 11,597.65 0.0M
2025-08-18 11,527.34 11,584.77 11,508.45 11,562.59 0.0M
2025-08-15 11,546.47 11,546.47 11,479.43 11,512.86 0.0M
2025-08-14 11,589.91 11,637.89 11,507.84 11,543.72 0.0M
2025-08-13 11,467.88 11,602.81 11,467.88 11,589.01 0.0M
2025-08-12 11,421.27 11,489.56 11,421.27 11,456.18 0.0M
2025-08-11 11,385.50 11,447.76 11,374.10 11,429.72 0.0M
2025-08-08 11,339.18 11,379.91 11,321.29 11,379.91 0.0M
2025-08-07 11,296.63 11,340.66 11,278.52 11,340.66 0.0M
2025-08-06 11,304.58 11,312.89 11,260.87 11,303.86 0.0M
2025-08-05 11,246.43 11,306.66 11,246.43 11,306.66 0.0M
2025-08-04 11,258.35 11,258.35 11,203.18 11,233.60 0.0M
2025-08-01 11,203.89 11,297.98 11,201.46 11,285.63 0.0M
2025-07-31 11,199.39 11,217.81 11,156.51 11,156.51 0.0M
2025-07-30 11,203.16 11,203.16 11,150.57 11,198.70 0.0M
2025-07-29 11,236.32 11,279.23 11,201.53 11,201.53 0.0M
2025-07-28 11,296.71 11,304.85 11,227.58 11,232.45 0.0M
2025-07-25 11,306.51 11,313.09 11,221.82 11,269.72 0.0M
2025-07-24 11,265.80 11,314.56 11,254.06 11,314.56 0.0M
2025-07-23 11,186.53 11,254.16 11,186.53 11,254.16 0.0M
2025-07-22 11,237.51 11,248.33 11,177.48 11,181.94 0.0M
2025-07-21 11,241.56 11,243.77 11,189.59 11,224.82 0.0M
2025-07-18 11,206.65 11,261.49 11,206.65 11,241.69 0.0M
2025-07-17 11,137.43 11,188.37 11,137.43 11,188.37 0.0M
2025-07-16 11,226.83 11,239.82 11,126.33 11,132.65 0.0M
2025-07-15 11,316.82 11,333.90 11,237.61 11,237.61 0.0M
2025-07-14 11,303.80 11,329.52 11,293.11 11,321.04 0.0M
2025-07-11 11,302.62 11,338.82 11,277.16 11,308.74 0.0M
2025-07-10 11,265.98 11,293.13 11,217.99 11,293.13 0.0M
2025-07-09 11,230.65 11,268.09 11,209.11 11,249.54 0.0M
2025-07-08 11,229.22 11,247.91 11,203.19 11,237.91 0.0M
2025-07-07 11,338.58 11,338.58 11,260.14 11,293.23 0.0M
2025-07-04 11,403.96 11,408.51 11,378.57 11,390.70 0.0M
2025-07-03 11,341.04 11,391.92 11,306.73 11,391.92 0.0M
2025-07-02 11,293.27 11,360.77 11,292.03 11,360.77 0.0M
2025-07-01 11,238.67 11,303.82 11,230.72 11,303.82 0.0M
2025-06-30 11,227.72 11,263.48 11,185.93 11,229.76 0.0M
2025-06-26 11,132.70 11,181.36 11,132.70 11,181.36 0.0M
2025-06-25 11,108.65 11,155.19 11,105.47 11,128.40 0.0M
2025-06-24 11,073.93 11,104.98 11,057.46 11,072.32 0.0M
2025-06-23 10,938.88 11,083.90 10,898.73 11,083.90 0.0M
2025-06-20 10,998.72 11,039.31 10,993.96 11,015.45 0.0M
2025-06-19 11,087.96 11,087.96 11,004.01 11,004.01 0.0M
2025-06-18 11,077.05 11,086.10 11,057.74 11,080.10 0.0M
2025-06-17 11,139.39 11,150.87 11,082.54 11,082.54 0.0M
2025-06-16 11,134.33 11,145.90 11,087.87 11,138.35 0.0M
2025-06-13 11,185.80 11,185.80 11,125.40 11,144.04 0.0M
2025-06-12 11,228.66 11,231.77 11,198.97 11,214.27 0.0M
2025-06-11 11,183.96 11,248.70 11,183.38 11,203.54 0.0M
2025-06-10 11,156.84 11,188.26 11,148.47 11,159.55 0.0M
2025-06-09 11,138.40 11,173.95 11,138.40 11,158.47 0.0M
2025-06-06 11,120.76 11,137.24 11,094.58 11,123.69 0.0M
2025-06-05 11,068.91 11,138.89 11,057.60 11,128.36 0.0M
2025-06-04 11,048.20 11,052.94 11,001.33 11,052.94 0.0M
2025-06-03 11,081.29 11,096.87 10,980.33 11,022.72 0.0M
2025-05-30 11,144.52 11,149.38 11,061.00 11,061.00 0.0M
2025-05-29 11,178.37 11,188.82 11,124.25 11,142.02 0.0M
2025-05-28 11,193.43 11,210.32 11,156.44 11,161.36 0.0M
2025-05-27 11,225.71 11,228.74 11,136.04 11,160.37 0.0M
2025-05-26 11,233.24 11,237.61 11,183.72 11,218.71 0.0M
2025-05-23 11,206.41 11,244.17 11,206.41 11,233.10 0.0M
2025-05-22 11,249.65 11,249.65 11,175.75 11,175.75 0.0M
2025-05-21 11,345.86 11,348.85 11,269.64 11,282.77 0.0M
2025-05-20 11,370.74 11,401.91 11,299.12 11,316.97 0.0M
2025-05-19 11,461.55 11,461.55 11,321.88 11,350.82 0.0M
2025-05-16 11,524.53 11,549.71 11,473.33 11,492.70 0.0M
2025-05-15 11,584.61 11,618.52 11,514.86 11,519.58 0.0M
2025-05-14 11,574.62 11,587.11 11,517.77 11,587.11 0.0M
2025-05-13 11,402.91 11,560.65 11,402.91 11,560.65 0.0M
2025-05-09 11,270.00 11,293.33 11,261.18 11,285.93 0.0M
2025-05-08 11,293.15 11,298.55 11,246.42 11,257.03 0.0M
2025-05-07 11,188.69 11,291.31 11,188.69 11,291.31 0.0M
2025-05-06 11,222.77 11,243.55 11,166.29 11,187.65 0.0M
2025-05-05 11,261.68 11,302.56 11,182.42 11,215.26 0.0M
2025-05-02 11,174.18 11,257.24 11,132.42 11,257.24 0.0M
2025-04-30 11,064.81 11,184.44 11,064.54 11,184.44 0.0M
2025-04-29 11,070.46 11,108.42 11,039.56 11,044.96 0.0M
2025-04-28 11,012.67 11,071.77 11,005.67 11,071.77 0.0M
2025-04-25 10,976.12 10,991.57 10,956.07 10,989.92 0.0M
2025-04-24 10,899.06 10,948.06 10,897.46 10,936.15 0.0M
2025-04-23 10,871.73 10,902.76 10,842.07 10,902.76 0.0M
2025-04-22 10,832.59 10,832.59 10,766.62 10,786.96 0.0M
2025-04-21 10,913.40 10,913.40 10,860.02 10,885.71 0.0M
2025-04-18 10,777.09 10,904.73 10,771.86 10,904.73 0.0M
2025-04-17 10,728.89 10,811.15 10,714.74 10,784.10 0.0M
2025-04-16 10,818.11 10,834.70 10,725.03 10,749.86 0.0M
2025-04-15 10,805.77 10,845.37 10,775.92 10,823.64 0.0M
2025-04-14 10,739.83 10,785.11 10,727.29 10,785.11 0.0M
2025-04-11 10,473.54 10,651.68 10,429.52 10,601.67 0.0M
2025-04-10 10,633.87 10,711.58 10,564.88 10,640.80 0.0M
2025-04-09 10,399.37 10,404.58 10,043.68 10,148.84 0.0M
2025-04-08 10,516.22 10,543.65 10,432.50 10,453.01 0.0M
2025-04-07 10,727.83 10,727.83 10,291.64 10,434.31 0.0M
2025-04-04 11,022.01 11,068.09 10,953.55 10,973.88 0.0M
2025-04-03 11,079.74 11,168.69 11,068.35 11,108.53 0.0M
2025-04-02 11,115.80 11,159.16 11,085.64 11,159.16 0.0M
2025-03-28 11,236.44 11,243.39 11,103.12 11,103.12 0.0M
2025-03-27 11,103.95 11,257.55 11,102.61 11,257.55 0.0M
2025-03-26 11,129.40 11,177.71 11,115.26 11,134.44 0.0M
2025-03-25 11,068.67 11,118.26 11,065.68 11,108.42 0.0M
2025-03-24 11,068.37 11,072.93 11,022.59 11,022.59 0.0M
2025-03-21 11,055.55 11,108.28 11,053.09 11,061.38 0.0M
2025-03-20 11,161.69 11,176.52 11,051.83 11,051.83 0.0M
2025-03-19 11,103.33 11,158.32 11,088.72 11,121.69 0.0M
2025-03-17 11,120.36 11,222.26 11,120.36 11,187.80 0.0M
2025-03-14 10,965.91 11,093.87 10,920.72 11,069.83 0.0M
2025-03-13 10,862.72 11,058.25 10,858.89 11,031.01 0.0M
2025-03-12 10,975.81 10,983.40 10,805.77 10,836.27 0.0M
2025-03-11 11,108.87 11,108.87 11,012.97 11,058.87 0.0M
2025-03-10 11,288.92 11,324.01 11,197.83 11,197.83 0.0M
2025-03-07 11,359.16 11,365.16 11,279.00 11,295.55 0.0M
2025-03-06 11,433.65 11,442.61 11,338.43 11,380.30 0.0M
2025-03-05 11,360.43 11,438.99 11,360.43 11,397.28 0.0M
2025-03-04 11,411.31 11,412.45 11,325.67 11,330.15 0.0M
2025-03-03 11,493.37 11,549.17 11,474.42 11,479.37 0.0M
2025-02-28 11,606.18 11,606.18 11,496.57 11,496.57 0.0M
2025-02-27 11,640.12 11,669.01 11,626.70 11,666.97 0.0M
2025-02-26 11,495.30 11,639.05 11,493.28 11,639.05 0.0M
2025-02-25 11,645.54 11,650.14 11,480.45 11,504.01 0.0M
2025-02-24 11,695.19 11,695.19 11,618.50 11,657.41 0.0M
2025-02-21 11,661.31 11,725.23 11,641.73 11,725.23 0.0M
2025-02-20 11,671.22 11,674.18 11,617.13 11,647.01 0.0M
2025-02-19 11,715.03 11,715.14 11,654.05 11,665.80 0.0M
2025-02-18 11,739.65 11,771.41 11,683.70 11,716.34 0.0M
2025-02-17 11,817.74 11,817.74 11,737.82 11,751.96 0.0M
2025-02-14 11,820.34 11,837.57 11,787.86 11,813.95 0.0M
2025-02-13 11,896.15 11,918.10 11,825.73 11,829.37 0.0M
2025-02-12 11,841.81 11,895.36 11,841.81 11,895.36 0.0M
2025-02-10 11,820.78 11,826.73 11,793.15 11,817.11 0.0M
2025-02-07 11,782.15 11,848.70 11,777.18 11,840.06 0.0M
2025-02-06 11,730.16 11,784.94 11,707.76 11,784.94 0.0M
2025-02-05 11,642.82 11,727.57 11,638.22 11,715.87 0.0M
2025-02-04 11,588.31 11,634.52 11,573.21 11,631.66 0.0M
2025-02-03 11,512.01 11,586.49 11,502.03 11,558.61 0.0M
2025-01-31 11,575.90 11,575.90 11,575.90 11,575.90 0.0M
2025-01-28 11,587.32 11,587.32 11,477.88 11,541.19 0.0M
2025-01-27 11,724.00 11,724.00 11,596.27 11,596.27 0.0M
2025-01-24 11,773.74 11,774.88 11,690.28 11,725.52 0.0M
2025-01-23 11,836.48 11,838.79 11,760.28 11,768.80 0.0M
2025-01-22 11,843.84 11,876.88 11,834.34 11,841.82 0.0M
2025-01-21 11,767.47 11,831.99 11,734.09 11,821.25 0.0M
2025-01-20 11,731.70 11,758.69 11,673.55 11,747.85 0.0M
2025-01-17 11,596.87 11,711.98 11,528.88 11,695.97 0.0M
2025-01-16 11,733.66 11,754.26 11,614.89 11,614.89 0.0M
2025-01-15 11,836.30 11,863.36 11,625.48 11,642.45 0.0M
2025-01-14 11,916.21 11,966.71 11,801.64 11,801.64 0.0M
2025-01-13 11,959.87 11,959.87 11,820.03 11,864.65 0.0M
2025-01-10 11,998.50 12,017.14 11,971.12 11,983.84 0.0M
2025-01-09 12,129.15 12,130.39 11,977.46 11,977.79 0.0M
2025-01-08 12,211.83 12,225.74 12,105.57 12,105.57 0.0M
2025-01-07 12,188.90 12,252.78 12,188.90 12,219.11 0.0M
2025-01-06 12,212.34 12,238.60 12,184.30 12,188.71 0.0M
2025-01-03 12,228.05 12,236.67 12,183.07 12,202.89 0.0M
2025-01-02 12,260.01 12,260.01 12,190.90 12,213.82 0.0M