Nestle (Malaysia) Bhd (NESM)

NESM
🏛️ マレーシア →
97.10
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
2021-12-31 132.50 134.50 132.50 134.20 0.1M
2021-12-30 133.30 134.00 132.80 133.20 0.1M
2021-12-29 133.80 134.50 133.00 133.90 0.1M
2021-12-28 133.30 133.80 132.60 133.40 0.0M
2021-12-27 132.00 133.20 132.00 133.00 0.0M
2021-12-24 131.50 132.50 131.50 132.50 0.0M
2021-12-23 132.40 132.50 132.10 132.50 0.0M
2021-12-22 132.00 132.10 131.20 131.90 0.0M
2021-12-21 132.10 132.50 130.80 131.60 0.0M
2021-12-20 131.40 132.00 131.00 132.00 0.0M
2021-12-17 132.10 132.10 131.10 131.50 0.1M
2021-12-16 131.30 131.90 131.30 131.50 0.1M
2021-12-15 131.40 132.80 131.40 131.50 0.1M
2021-12-14 131.50 131.80 130.80 131.60 0.1M
2021-12-13 131.70 131.80 131.30 131.50 0.1M
2021-12-10 131.30 132.00 131.00 131.20 0.1M
2021-12-09 132.30 132.60 130.60 132.30 0.1M
2021-12-08 133.40 133.90 131.70 132.30 0.1M
2021-12-07 133.10 133.90 133.10 133.80 0.1M
2021-12-06 133.40 134.00 133.10 133.40 0.1M
2021-12-02 133.30 134.00 132.80 133.90 0.1M
2021-12-01 133.50 133.90 133.40 133.90 0.1M
2021-11-30 133.20 134.00 133.10 133.60 0.7M
2021-11-29 134.00 134.00 132.50 134.00 0.1M
2021-11-26 133.80 134.00 133.20 134.00 0.1M
2021-11-25 133.00 133.90 132.90 133.80 0.0M
2021-11-24 133.50 133.60 133.00 133.50 0.0M
2021-11-23 133.50 133.80 133.50 133.70 0.1M
2021-11-22 133.20 134.50 133.10 133.50 0.0M
2021-11-19 133.80 133.80 133.50 133.80 0.0M
2021-11-18 133.40 133.80 133.40 133.80 0.1M
2021-11-17 133.50 134.00 133.30 133.80 0.1M
2021-11-16 133.20 133.70 132.40 133.30 0.1M
2021-11-15 135.00 135.00 133.10 133.10 0.1M
2021-11-12 133.50 134.30 133.50 134.00 0.1M
2021-11-11 133.60 134.20 133.50 134.00 0.0M
2021-11-10 133.40 134.00 133.10 134.00 0.0M
2021-11-09 133.50 134.00 132.90 134.00 0.1M
2021-11-08 134.20 135.10 133.20 133.90 0.1M
2021-11-05 134.00 134.90 133.10 133.80 0.1M
2021-11-03 133.50 135.00 133.30 134.00 0.1M
2021-11-02 133.50 135.50 133.50 135.00 0.1M
2021-11-01 133.80 134.00 133.10 133.50 0.0M
2021-10-29 134.20 134.80 133.50 134.50 0.1M
2021-10-28 134.30 134.30 133.20 134.20 0.0M
2021-10-27 134.00 134.40 133.50 133.80 0.0M
2021-10-26 133.30 134.00 133.20 134.00 0.0M
2021-10-25 133.30 134.10 133.30 133.70 0.0M
2021-10-22 133.10 134.50 132.60 134.40 0.0M
2021-10-21 134.00 134.50 132.70 134.50 0.1M
2021-10-20 133.30 134.00 132.60 134.00 0.1M
2021-10-18 134.20 134.30 133.00 133.30 0.0M
2021-10-15 134.00 134.10 133.50 134.00 0.1M
2021-10-14 133.50 134.10 133.10 133.80 0.1M
2021-10-13 133.80 134.00 133.20 134.00 0.0M
2021-10-12 133.00 133.80 132.10 133.80 0.1M
2021-10-11 134.00 134.50 133.90 134.50 0.1M
2021-10-08 132.80 134.00 132.50 134.00 0.0M
2021-10-07 133.00 133.50 132.50 133.20 0.1M
2021-10-06 132.80 133.60 132.10 133.00 0.1M
2021-10-05 132.00 132.80 131.90 132.30 0.0M
2021-10-04 132.70 132.90 131.60 132.70 0.1M
2021-10-01 133.00 133.50 132.00 132.70 0.1M
2021-09-30 133.00 133.70 132.60 133.10 0.1M
2021-09-29 133.90 134.00 133.20 134.00 0.0M
2021-09-28 133.40 134.60 133.30 134.40 0.0M
2021-09-27 133.80 134.60 133.20 134.60 0.0M
2021-09-24 133.90 133.90 133.20 133.90 0.0M
2021-09-23 133.80 134.30 133.80 133.90 0.1M
2021-09-22 133.40 134.70 133.40 134.70 0.1M
2021-09-21 133.80 134.60 133.80 133.80 0.0M
2021-09-20 133.90 134.30 133.60 133.80 0.0M
2021-09-17 134.80 134.80 133.30 134.00 0.2M
2021-09-15 134.90 135.00 134.50 134.70 0.0M
2021-09-14 134.70 135.00 134.30 134.80 0.1M
2021-09-13 135.00 135.00 134.00 134.70 0.0M
2021-09-10 134.90 134.90 134.00 134.70 0.0M
2021-09-09 135.40 135.40 134.10 135.00 0.0M
2021-09-08 134.70 135.00 133.90 134.90 0.1M
2021-09-07 134.40 134.90 134.00 134.70 0.0M
2021-09-06 134.30 135.00 133.80 133.90 0.0M
2021-09-03 135.50 135.50 134.70 135.30 0.0M
2021-09-02 134.10 136.30 134.10 135.50 0.0M
2021-09-01 136.50 136.50 134.70 135.10 0.1M
2021-08-30 134.00 135.00 134.00 134.70 0.2M
2021-08-27 134.60 135.10 133.70 134.70 0.1M
2021-08-26 135.10 135.80 133.50 134.60 0.1M
2021-08-25 133.60 135.60 133.40 134.70 0.1M
2021-08-24 133.40 134.00 133.10 133.90 0.1M
2021-08-23 133.60 134.40 133.30 133.60 0.0M
2021-08-20 134.00 134.00 133.80 134.00 0.0M
2021-08-19 133.60 134.20 133.20 134.00 0.0M
2021-08-18 133.70 133.90 132.70 133.20 0.0M
2021-08-17 132.50 133.80 132.50 133.70 0.1M
2021-08-16 132.40 133.30 132.30 133.30 0.0M
2021-08-13 133.00 133.70 132.20 133.30 0.0M
2021-08-12 132.60 133.30 132.60 133.30 0.0M
2021-08-11 133.10 133.30 132.60 133.20 0.0M
2021-08-09 133.10 133.80 132.60 133.10 0.0M
2021-08-06 133.30 133.50 133.00 133.10 0.0M
2021-08-05 133.00 134.40 132.90 133.90 0.0M
2021-08-04 133.10 134.30 132.60 133.00 0.0M
2021-08-03 133.80 134.00 132.40 133.70 0.1M
2021-08-02 134.00 134.00 132.80 133.30 0.0M
2021-07-30 133.00 133.90 132.50 133.00 0.1M
2021-07-29 133.00 134.00 133.00 133.00 0.0M
2021-07-28 133.00 134.00 132.60 133.00 0.0M
2021-07-27 133.40 134.10 132.80 133.80 0.0M
2021-07-26 133.10 133.30 131.60 133.00 0.1M
2021-07-23 133.30 133.90 133.00 133.30 0.2M
2021-07-22 133.90 134.00 133.70 133.90 0.0M
2021-07-21 134.10 134.10 132.90 133.50 0.1M
2021-07-19 132.50 134.00 132.50 133.40 0.1M
2021-07-16 132.80 133.90 132.50 133.40 0.0M
2021-07-15 133.90 134.70 133.00 133.00 0.0M
2021-07-14 133.10 133.60 133.00 133.20 0.0M
2021-07-13 133.00 134.60 133.00 134.20 0.0M
2021-07-12 133.60 134.00 131.30 133.00 0.1M
2021-07-09 132.80 133.80 132.80 133.60 0.0M
2021-07-08 133.00 134.40 132.90 133.00 0.1M
2021-07-07 133.90 133.90 132.90 133.60 0.0M
2021-07-06 133.00 133.80 132.90 133.00 0.0M
2021-07-05 133.20 133.80 133.20 133.80 0.0M
2021-07-02 133.90 134.20 133.30 133.50 0.1M
2021-07-01 133.90 134.00 133.10 133.30 0.0M
2021-06-30 132.80 134.00 132.80 133.30 0.1M
2021-06-29 133.50 134.00 133.20 133.30 0.0M
2021-06-28 133.10 133.50 131.10 133.00 0.1M
2021-06-25 134.60 134.60 133.10 133.70 0.1M
2021-06-24 133.70 134.40 133.10 133.50 0.1M
2021-06-23 133.90 134.60 133.80 134.00 0.1M
2021-06-22 134.30 134.50 133.90 134.00 0.1M
2021-06-21 135.00 135.40 134.50 134.60 0.1M
2021-06-18 134.40 135.10 134.40 134.90 0.3M
2021-06-17 134.60 135.00 134.40 134.40 0.0M
2021-06-16 135.50 135.50 134.60 134.60 0.0M
2021-06-15 135.20 135.40 134.80 135.40 0.0M
2021-06-14 135.70 135.70 134.90 135.50 0.0M
2021-06-11 135.20 135.80 134.30 135.80 0.0M
2021-06-10 134.60 135.10 134.50 134.80 0.0M
2021-06-09 135.40 135.90 134.70 134.80 0.1M
2021-06-08 134.80 136.00 134.70 136.00 0.0M
2021-06-04 135.40 135.70 133.70 135.70 0.1M
2021-06-03 135.80 136.50 135.20 135.80 0.0M
2021-06-02 136.00 136.50 135.20 135.80 0.0M
2021-06-01 136.50 136.50 136.00 136.50 0.0M
2021-05-31 135.60 136.50 135.50 136.50 0.0M
2021-05-28 136.20 136.50 135.50 136.50 0.1M
2021-05-27 135.80 136.70 135.20 136.50 0.6M
2021-05-25 134.80 135.90 134.60 135.30 0.1M
2021-05-24 135.00 135.80 134.40 135.80 0.1M
2021-05-21 135.00 135.90 134.40 134.90 0.1M
2021-05-20 135.50 136.00 135.00 135.10 0.1M
2021-05-19 135.00 135.50 135.00 135.30 0.2M
2021-05-18 135.40 135.50 135.00 135.20 0.1M
2021-05-17 135.20 136.20 134.90 135.00 0.1M
2021-05-12 135.00 136.00 134.90 136.00 0.0M
2021-05-11 135.50 136.00 134.80 135.70 0.0M
2021-05-10 135.10 136.00 135.10 135.50 0.2M
2021-05-07 135.40 136.00 135.10 135.10 0.0M
2021-05-06 135.30 136.30 135.00 136.00 0.1M
2021-05-05 135.50 135.90 135.20 135.60 0.1M
2021-05-04 136.20 136.30 135.70 135.80 0.0M
2021-05-03 135.70 136.00 135.40 136.00 0.0M
2021-04-30 135.50 136.50 135.30 135.70 0.1M
2021-04-28 136.00 136.00 135.40 135.60 0.1M
2021-04-27 136.50 136.50 135.50 136.00 0.0M
2021-04-26 135.00 136.50 135.00 136.50 0.0M
2021-04-23 135.60 135.60 135.00 135.00 0.0M
2021-04-22 135.80 136.20 135.10 135.70 0.0M
2021-04-21 135.60 135.70 135.30 135.50 0.0M
2021-04-20 136.40 136.50 135.40 136.40 0.1M
2021-04-19 136.50 136.50 135.60 136.30 0.0M
2021-04-16 136.10 136.50 135.70 136.50 0.1M
2021-04-15 135.40 136.40 135.40 136.40 0.1M
2021-04-14 135.60 136.50 135.50 135.50 0.1M
2021-04-13 136.50 136.50 135.80 135.80 0.0M
2021-04-12 136.10 136.70 136.00 136.50 0.1M
2021-04-09 135.10 136.50 135.10 136.10 0.1M
2021-04-08 136.50 137.00 134.80 135.10 0.1M
2021-04-07 135.50 136.50 135.40 136.50 0.1M
2021-04-06 135.10 135.80 135.10 135.50 0.1M
2021-04-05 136.00 136.00 135.50 135.50 0.0M
2021-04-02 135.50 135.60 135.40 135.50 0.0M
2021-04-01 135.30 135.70 134.80 135.50 0.0M
2021-03-31 136.10 136.10 134.10 135.00 0.2M
2021-03-30 136.50 137.00 135.20 135.60 0.1M
2021-03-29 136.80 136.80 136.30 136.50 0.3M
2021-03-26 135.60 136.80 135.30 136.80 0.1M
2021-03-25 136.10 136.60 135.40 135.40 0.0M
2021-03-24 135.90 137.00 135.50 137.00 0.1M
2021-03-23 135.50 136.20 135.30 135.60 0.1M
2021-03-22 136.00 136.40 135.30 135.50 0.1M
2021-03-19 136.80 136.90 135.50 135.70 0.3M
2021-03-18 137.00 137.00 136.20 136.80 0.0M
2021-03-17 136.60 137.10 135.60 137.10 0.1M
2021-03-16 136.20 136.90 135.50 135.70 0.0M
2021-03-15 136.10 137.10 135.50 137.10 0.1M
2021-03-12 135.40 136.20 135.20 135.50 0.1M
2021-03-11 136.50 136.60 135.40 135.60 0.1M
2021-03-10 136.50 137.00 135.50 136.90 0.1M
2021-03-09 136.50 137.10 135.50 135.70 0.1M
2021-03-08 136.60 136.60 135.40 135.50 0.1M
2021-03-05 135.90 136.00 135.10 135.50 0.2M
2021-03-04 137.90 137.90 136.30 137.80 0.1M
2021-03-03 136.30 138.00 135.10 138.00 0.1M
2021-03-02 136.00 136.90 135.50 136.40 0.1M
2021-03-01 137.80 137.80 135.50 136.00 0.1M
2021-02-26 136.00 137.90 134.90 137.90 0.2M
2021-02-25 135.80 136.50 135.40 136.00 0.1M
2021-02-24 135.30 136.50 135.30 135.50 0.1M
2021-02-23 134.70 135.90 134.70 135.30 0.1M
2021-02-22 135.10 136.20 134.80 135.00 0.0M
2021-02-19 135.10 135.90 134.70 135.50 0.1M
2021-02-18 136.20 137.00 134.90 134.90 0.1M
2021-02-17 137.00 137.10 135.20 137.00 0.1M
2021-02-16 137.00 137.00 136.40 136.70 0.0M
2021-02-15 137.40 137.70 136.40 136.40 0.0M
2021-02-11 136.60 136.70 136.20 136.50 0.0M
2021-02-10 137.60 137.90 136.60 137.00 0.1M
2021-02-09 137.50 137.50 136.50 137.30 0.0M
2021-02-08 137.70 137.80 136.50 137.30 0.1M
2021-02-05 138.00 138.00 136.80 137.00 0.2M
2021-02-04 137.20 138.00 137.20 138.00 0.0M
2021-02-03 138.00 139.00 137.60 137.80 0.1M
2021-02-02 137.00 138.30 137.00 137.00 0.1M
2021-01-29 137.60 138.40 136.80 137.00 0.2M
2021-01-27 137.50 138.50 137.40 138.50 0.1M
2021-01-26 137.50 137.90 136.50 137.50 0.1M
2021-01-25 138.00 138.00 137.40 137.50 0.1M
2021-01-22 137.90 138.20 137.30 138.00 0.1M
2021-01-21 138.50 138.50 137.40 137.50 0.0M
2021-01-20 138.40 138.90 137.50 137.50 0.1M
2021-01-19 139.30 139.30 137.80 139.00 0.0M
2021-01-18 138.50 138.90 137.90 138.50 0.0M
2021-01-15 138.00 138.90 137.90 138.90 0.0M
2021-01-14 138.50 138.90 137.90 138.20 0.1M
2021-01-13 138.60 139.30 137.80 138.90 0.3M
2021-01-12 138.70 139.60 138.70 139.50 0.1M
2021-01-11 139.20 140.00 137.80 140.00 0.1M
2021-01-08 139.50 139.50 138.60 139.50 0.1M
2021-01-07 137.70 139.50 137.20 139.50 0.1M
2021-01-06 138.80 138.80 137.70 138.00 0.0M
2021-01-05 138.00 139.00 136.60 139.00 0.1M
2021-01-04 138.10 139.50 138.10 138.70 0.0M