PPB Group Bhd (PEPT)

PEPT
🏛️ マレーシア →
10.22
最終更新: 2025-10-03
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 10.20 10.24 10.20 10.24 6.3K
09:05 10.24 10.24 10.24 10.24 0.2K
09:10 10.26 10.28 10.26 10.26 9.2K
09:15 10.28 10.30 10.28 10.30 26.7K
09:20 10.30 10.30 10.28 10.28 7.8K
09:25 10.32 10.34 10.32 10.34 11.2K
09:30 10.34 10.36 10.32 10.36 38.1K
09:35 10.38 10.38 10.36 10.36 36.9K
09:40 10.38 10.38 10.36 10.38 32.8K
09:45 10.38 10.42 10.38 10.42 52.2K
09:50 10.42 10.44 10.42 10.44 19.5K
09:55 10.44 10.44 10.42 10.42 9.8K
10:00 10.42 10.42 10.34 10.34 43.2K
10:05 10.36 10.36 10.32 10.36 14.2K
10:10 10.36 10.36 10.32 10.34 14.3K
10:15 10.36 10.36 10.36 10.36 4.9K
10:20 10.36 10.36 10.36 10.36 11.7K
10:25 10.36 10.36 10.36 10.36 3.9K
10:30 10.36 10.36 10.36 10.36 5.7K
10:35 10.36 10.36 10.36 10.36 1.0K
10:40 10.36 10.36 10.34 10.34 13.7K
10:45 10.32 10.32 10.32 10.32 13.9K
10:50 10.34 10.34 10.30 10.32 7.2K
10:55 10.32 10.34 10.30 10.32 28.7K
11:00 10.30 10.30 10.28 10.28 13.8K
11:05 10.30 10.30 10.30 10.30 0.4K
11:10 10.30 10.30 10.30 10.30 2.5K
11:15 10.30 10.30 10.30 10.30 1.1K
11:20 10.30 10.30 10.28 10.28 7.7K
11:25 10.28 10.28 10.24 10.24 16.1K
11:30 10.22 10.24 10.22 10.24 6.8K
11:35 10.24 10.26 10.24 10.24 8.6K
11:40 10.24 10.24 10.24 10.24 3.8K
11:45 10.24 10.26 10.24 10.26 7.1K
11:50 10.26 10.26 10.24 10.26 7.5K
11:55 10.26 10.28 10.26 10.28 9.8K
12:00 10.26 10.26 10.22 10.22 29.0K
12:05 10.22 10.26 10.22 10.22 22.8K
12:10 10.24 10.24 10.20 10.20 4.1K
12:15 10.20 10.22 10.20 10.22 13.6K
12:20 10.20 10.22 10.20 10.22 21.4K
12:25 10.20 10.24 10.20 10.24 19.6K
14:30 10.20 10.20 10.18 10.18 26.2K
14:35 10.20 10.20 10.18 10.18 3.2K
14:40 10.20 10.20 10.16 10.18 21.7K
14:45 10.18 10.20 10.18 10.20 7.3K
14:50 10.18 10.18 10.16 10.18 8.0K
14:55 10.18 10.18 10.18 10.18 9.9K
15:00 10.18 10.18 10.18 10.18 10.3K
15:05 10.18 10.20 10.16 10.16 12.0K
15:10 10.16 10.18 10.16 10.18 10.5K
15:15 10.18 10.22 10.18 10.22 19.9K
15:20 10.20 10.20 10.20 10.20 4.4K
15:25 10.20 10.20 10.20 10.20 7.5K
15:30 10.20 10.22 10.18 10.20 19.0K
15:35 10.18 10.20 10.18 10.18 8.2K
15:40 10.16 10.18 10.16 10.16 9.7K
15:45 10.18 10.18 10.16 10.16 2.1K
15:50 10.16 10.18 10.16 10.18 3.5K
15:55 10.18 10.18 10.16 10.16 6.6K
16:00 10.14 10.16 10.14 10.16 6.3K
16:05 10.14 10.16 10.14 10.14 23.5K
16:10 10.14 10.14 10.14 10.14 2.6K
16:15 10.14 10.14 10.14 10.14 20.3K
16:20 10.16 10.16 10.14 10.16 14.3K
16:25 10.16 10.16 10.16 10.16 4.6K
16:35 10.16 10.16 10.14 10.14 24.2K
16:40 10.14 10.16 10.12 10.12 11.3K
16:50 10.20 10.20 10.20 10.20 59.8K
16:55 10.20 10.20 10.20 10.20 1.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 10.28 10.30 10.16 10.22 1.5M
2025-10-02 10.22 10.30 10.12 10.20 1.7M
2025-10-01 10.20 10.44 10.12 10.20 1.0M
2025-09-30 10.00 10.30 9.97 10.20 2.3M
2025-09-29 10.06 10.10 9.71 10.00 1.9M
2025-09-26 10.14 10.22 9.95 10.12 5.1M
2025-09-25 10.26 10.38 10.24 10.32 0.6M
2025-09-24 10.10 10.28 10.08 10.24 0.9M
2025-09-23 10.16 10.18 10.10 10.14 0.5M
2025-09-22 10.20 10.20 10.06 10.16 1.0M
2025-09-19 10.20 10.28 10.18 10.20 2.9M
2025-09-18 10.20 10.28 10.12 10.20 2.8M
2025-09-17 9.93 10.28 9.93 10.26 2.1M
2025-09-12 10.10 10.12 9.75 9.93 2.1M
2025-09-11 10.14 10.14 10.02 10.10 1.8M
2025-09-10 10.24 10.24 10.10 10.20 3.4M
2025-09-09 9.90 10.26 9.85 10.20 5.7M
2025-09-08 9.65 9.95 9.52 9.90 4.5M
2025-09-04 9.38 9.73 9.36 9.60 3.4M
2025-09-03 9.04 9.42 9.04 9.40 5.3M
2025-09-02 9.35 9.35 9.03 9.04 6.5M
2025-08-29 9.37 9.41 9.18 9.35 4.5M
2025-08-28 8.81 9.43 8.81 9.39 11.3M
2025-08-27 8.43 8.77 8.38 8.70 11.2M
2025-08-26 8.81 8.83 8.23 8.23 65.9M
2025-08-25 8.98 9.05 8.72 8.81 4.1M
2025-08-22 8.75 9.10 8.75 8.97 5.4M
2025-08-21 8.63 8.90 8.63 8.70 6.4M
2025-08-20 8.89 8.89 8.62 8.62 3.7M
2025-08-19 8.85 8.90 8.77 8.89 3.7M
2025-08-18 8.95 8.98 8.80 8.80 2.4M
2025-08-15 9.04 9.06 8.90 8.93 2.0M
2025-08-14 9.14 9.18 9.00 9.01 2.4M
2025-08-13 9.14 9.22 9.09 9.10 1.3M
2025-08-12 9.06 9.15 9.06 9.13 1.8M
2025-08-11 9.05 9.09 8.99 9.05 2.0M
2025-08-08 9.20 9.21 9.00 9.12 1.7M
2025-08-07 9.00 9.30 8.98 9.30 3.3M
2025-08-06 8.99 9.14 8.91 8.98 2.5M
2025-08-05 9.31 9.34 8.88 8.89 4.2M
2025-08-04 9.30 9.36 9.26 9.31 0.9M
2025-08-01 9.46 9.49 9.28 9.28 1.2M
2025-07-31 9.32 9.47 9.32 9.43 2.1M
2025-07-30 9.25 9.35 9.24 9.31 0.8M
2025-07-29 9.34 9.35 9.24 9.25 1.0M
2025-07-28 9.52 9.56 9.24 9.25 1.6M
2025-07-25 9.62 9.64 9.37 9.47 1.4M
2025-07-24 9.30 9.62 9.30 9.62 2.5M
2025-07-23 9.38 9.42 9.24 9.30 2.2M
2025-07-22 9.52 9.53 9.30 9.33 1.5M
2025-07-21 9.64 9.66 9.44 9.51 1.0M
2025-07-18 9.65 9.66 9.56 9.63 1.0M
2025-07-17 9.69 9.79 9.60 9.61 1.6M
2025-07-16 10.10 10.10 9.68 9.69 2.1M
2025-07-15 10.10 10.14 10.00 10.00 0.6M
2025-07-14 10.20 10.20 10.02 10.08 0.8M
2025-07-11 10.22 10.26 10.14 10.16 0.5M
2025-07-10 10.20 10.38 10.18 10.20 0.9M
2025-07-09 10.20 10.22 10.16 10.20 0.5M
2025-07-08 10.38 10.38 10.16 10.22 0.8M
2025-07-07 10.48 10.48 10.30 10.34 0.5M
2025-07-04 10.48 10.48 10.32 10.46 0.1M
2025-07-03 10.42 10.48 10.40 10.40 0.3M
2025-07-02 10.22 10.40 10.18 10.40 0.4M
2025-07-01 10.40 10.42 10.12 10.26 0.6M
2025-06-30 10.36 10.56 10.12 10.28 1.1M
2025-06-26 10.22 10.30 10.08 10.20 0.4M
2025-06-25 10.12 10.42 10.10 10.22 0.7M
2025-06-24 10.10 10.12 10.00 10.04 0.5M
2025-06-23 9.95 10.06 9.90 9.98 0.5M
2025-06-20 9.97 10.06 9.89 9.94 5.5M
2025-06-19 10.38 10.38 9.96 9.97 1.1M
2025-06-18 10.76 10.78 10.38 10.38 0.9M
2025-06-17 11.04 11.04 10.76 10.76 0.3M
2025-06-16 10.70 10.98 10.64 10.98 0.4M
2025-06-13 10.80 10.80 10.64 10.64 0.3M
2025-06-12 10.88 10.96 10.74 10.80 0.3M
2025-06-11 11.08 11.16 10.88 10.88 0.3M
2025-06-10 11.00 11.18 10.94 11.06 0.5M
2025-06-09 10.90 11.00 10.86 10.98 0.2M
2025-06-06 10.92 10.94 10.74 10.86 0.2M
2025-06-05 10.92 10.92 10.70 10.92 0.4M
2025-06-04 11.10 11.28 10.90 10.90 0.5M
2025-06-03 11.50 11.50 11.10 11.18 0.6M
2025-05-30 11.58 11.58 11.28 11.28 1.4M
2025-05-29 11.46 11.62 11.42 11.42 0.2M
2025-05-28 11.40 11.62 11.40 11.42 0.3M
2025-05-27 11.48 11.50 11.40 11.46 0.3M
2025-05-26 11.60 11.74 11.42 11.52 0.2M
2025-05-23 11.70 11.82 11.50 11.74 0.2M
2025-05-22 11.68 11.76 11.58 11.60 0.2M
2025-05-21 11.90 11.90 11.62 11.78 0.2M
2025-05-20 11.74 11.82 11.60 11.72 0.3M
2025-05-19 12.10 12.10 11.72 11.72 0.2M
2025-05-16 12.40 12.58 12.30 12.40 0.4M
2025-05-15 12.40 12.40 12.24 12.30 0.5M
2025-05-14 12.38 12.40 12.22 12.34 0.2M
2025-05-13 12.20 12.42 12.14 12.40 0.6M
2025-05-09 11.96 12.18 11.94 12.12 0.1M
2025-05-08 12.20 12.22 12.00 12.00 0.5M
2025-05-07 12.24 12.34 12.20 12.26 0.3M
2025-05-06 12.38 12.38 12.10 12.10 0.1M
2025-05-05 12.22 12.32 12.18 12.20 0.3M
2025-05-02 12.36 12.38 12.18 12.20 0.4M
2025-04-30 12.06 12.44 12.00 12.44 0.7M
2025-04-29 12.00 12.16 11.92 11.96 0.4M
2025-04-28 12.04 12.08 11.92 12.00 0.1M
2025-04-25 11.98 12.06 11.94 12.04 0.2M
2025-04-24 12.02 12.06 11.90 11.94 0.3M
2025-04-23 11.78 12.02 11.74 12.02 0.2M
2025-04-22 11.70 11.74 11.66 11.70 0.1M
2025-04-21 11.74 11.78 11.64 11.70 0.1M
2025-04-18 11.62 11.72 11.62 11.72 0.2M
2025-04-17 11.40 11.64 11.40 11.50 0.4M
2025-04-16 11.66 11.66 11.44 11.58 0.4M
2025-04-15 11.56 11.70 11.42 11.48 0.4M
2025-04-14 11.20 11.60 11.20 11.48 0.4M
2025-04-11 10.94 11.36 10.94 11.20 0.4M
2025-04-10 11.00 11.30 10.94 10.98 0.4M
2025-04-09 10.96 11.10 10.50 10.74 0.8M
2025-04-08 11.28 11.28 10.80 10.96 0.7M
2025-04-07 11.30 11.30 10.66 11.08 1.4M
2025-04-04 11.52 11.60 11.32 11.46 1.0M
2025-04-03 11.46 11.62 11.38 11.52 0.3M
2025-04-02 11.50 11.64 11.30 11.50 0.4M
2025-03-28 11.52 11.66 11.46 11.50 0.7M
2025-03-27 11.48 11.56 11.44 11.50 0.4M
2025-03-26 11.70 11.70 11.50 11.54 0.7M
2025-03-25 11.66 11.70 11.50 11.70 0.9M
2025-03-24 11.58 11.64 11.50 11.50 0.5M
2025-03-21 11.78 11.78 11.46 11.58 2.4M
2025-03-20 11.62 11.78 11.42 11.78 0.8M
2025-03-19 11.64 11.70 11.48 11.70 0.9M
2025-03-17 11.64 11.76 11.50 11.70 0.5M
2025-03-14 11.56 11.62 11.48 11.56 0.4M
2025-03-13 11.64 11.72 11.54 11.60 0.6M
2025-03-12 11.30 11.64 11.30 11.64 1.0M
2025-03-11 11.40 11.40 11.12 11.30 0.4M
2025-03-10 11.46 11.60 11.30 11.50 1.4M
2025-03-07 11.36 11.50 11.18 11.50 1.0M
2025-03-06 11.08 11.34 11.04 11.34 0.4M
2025-03-05 10.96 11.12 10.70 11.04 0.6M
2025-03-04 11.08 11.08 10.66 10.76 0.6M
2025-03-03 10.82 11.12 10.82 11.10 0.5M
2025-02-28 11.00 11.00 10.52 10.74 1.5M
2025-02-27 11.20 11.22 10.90 10.96 0.4M
2025-02-26 10.98 11.24 10.90 11.24 0.4M
2025-02-25 10.90 11.10 10.82 11.00 0.7M
2025-02-24 10.90 11.08 10.80 11.02 0.5M
2025-02-21 10.50 11.00 10.34 10.90 1.0M
2025-02-20 10.56 10.72 10.42 10.50 0.5M
2025-02-19 11.18 11.18 10.50 10.56 1.6M
2025-02-18 11.42 11.42 11.18 11.18 0.4M
2025-02-17 11.68 11.68 11.40 11.42 0.3M
2025-02-14 11.70 11.72 11.56 11.56 0.2M
2025-02-13 11.80 11.86 11.64 11.70 0.2M
2025-02-12 11.66 11.84 11.64 11.80 0.3M
2025-02-10 11.78 11.80 11.64 11.64 0.2M
2025-02-07 11.82 11.86 11.78 11.78 0.2M
2025-02-06 11.80 11.88 11.78 11.86 0.2M
2025-02-05 11.66 11.90 11.66 11.86 0.3M
2025-02-04 11.74 11.78 11.62 11.70 0.3M
2025-02-03 11.86 11.86 11.66 11.72 0.4M
2025-01-31 11.84 12.06 11.76 11.96 0.5M
2025-01-28 11.84 11.84 11.68 11.68 0.3M
2025-01-27 12.06 12.06 11.86 11.86 0.1M
2025-01-24 12.00 12.08 11.88 12.06 0.2M
2025-01-23 11.88 11.98 11.78 11.82 0.3M
2025-01-22 12.04 12.14 11.86 11.86 0.3M
2025-01-21 11.80 11.92 11.80 11.82 0.3M
2025-01-20 11.90 11.92 11.80 11.80 0.3M
2025-01-17 11.90 11.98 11.78 11.90 0.7M
2025-01-16 12.04 12.10 11.90 11.90 0.3M
2025-01-15 12.36 12.36 12.00 12.00 0.3M
2025-01-14 12.18 12.24 12.16 12.18 0.4M
2025-01-13 12.14 12.24 12.08 12.10 0.5M
2025-01-10 12.50 12.50 12.20 12.20 0.2M
2025-01-09 12.44 12.50 12.36 12.40 0.3M
2025-01-08 12.48 12.48 12.28 12.34 0.8M
2025-01-07 12.40 12.48 12.28 12.46 0.5M
2025-01-06 12.42 12.58 12.38 12.46 0.4M
2025-01-03 12.40 12.46 12.34 12.42 0.4M
2025-01-02 12.38 12.42 12.24 12.40 0.4M