Tomei Consolidated Bhd (TMEI)

TMEI
🏛️ マレーシア →
1.80
最終更新: 2025-09-30
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
09:50 1.81 1.81 1.81 1.81 2.7K
11:00 1.81 1.81 1.81 1.81 50.0K
15:40 1.79 1.79 1.79 1.79 12.0K
15:50 1.78 1.78 1.78 1.78 1.9K
16:00 1.78 1.78 1.78 1.78 2.6K
16:15 1.78 1.78 1.78 1.78 3.0K
16:20 1.78 1.78 1.78 1.78 15.0K
16:55 1.78 1.78 1.78 1.78 4.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 1.80 1.82 1.80 1.80 0.2M
2025-09-29 1.77 1.80 1.77 1.80 0.1M
2025-09-26 1.81 1.81 1.78 1.78 0.1M
2025-09-25 1.82 1.82 1.79 1.81 0.1M
2025-09-24 1.82 1.82 1.81 1.81 0.1M
2025-09-23 1.81 1.82 1.79 1.82 0.2M
2025-09-22 1.78 1.81 1.78 1.81 0.1M
2025-09-19 1.77 1.79 1.76 1.78 0.0M
2025-09-18 1.79 1.81 1.78 1.81 0.1M
2025-09-17 1.80 1.81 1.79 1.79 0.2M
2025-09-12 1.77 1.79 1.77 1.79 0.1M
2025-09-11 1.77 1.78 1.76 1.77 0.1M
2025-09-10 1.78 1.79 1.77 1.78 0.1M
2025-09-09 1.80 1.80 1.79 1.80 0.3M
2025-09-08 1.78 1.80 1.77 1.79 0.3M
2025-09-04 1.78 1.79 1.77 1.77 0.2M
2025-09-03 1.76 1.78 1.76 1.78 0.3M
2025-09-02 1.74 1.78 1.73 1.74 0.4M
2025-08-29 1.72 1.72 1.70 1.70 0.0M
2025-08-28 1.68 1.73 1.68 1.72 0.3M
2025-08-27 1.66 1.68 1.66 1.68 0.0M
2025-08-26 1.66 1.68 1.66 1.66 0.0M
2025-08-25 1.68 1.68 1.67 1.67 0.0M
2025-08-22 1.69 1.69 1.66 1.68 0.1M
2025-08-21 1.66 1.66 1.66 1.66 0.0M
2025-08-20 1.62 1.66 1.62 1.66 0.1M
2025-08-19 1.63 1.63 1.63 1.63 0.0M
2025-08-18 1.65 1.65 1.63 1.63 0.1M
2025-08-15 1.65 1.67 1.65 1.65 0.1M
2025-08-14 1.65 1.67 1.65 1.65 0.1M
2025-08-13 1.65 1.65 1.65 1.65 0.0M
2025-08-12 1.62 1.66 1.62 1.66 0.1M
2025-08-11 1.65 1.65 1.60 1.62 0.1M
2025-08-08 1.66 1.67 1.65 1.66 0.1M
2025-08-07 1.66 1.66 1.65 1.66 0.0M
2025-08-06 1.61 1.66 1.60 1.66 0.1M
2025-08-05 1.63 1.63 1.62 1.62 0.0M
2025-08-04 1.64 1.64 1.63 1.63 0.0M
2025-08-01 1.62 1.64 1.61 1.64 0.1M
2025-07-31 1.62 1.62 1.62 1.62 0.0M
2025-07-30 1.65 1.65 1.61 1.62 0.1M
2025-07-29 1.63 1.65 1.61 1.61 0.0M
2025-07-28 1.66 1.66 1.65 1.65 0.0M
2025-07-25 1.62 1.66 1.62 1.66 0.1M
2025-07-24 1.63 1.63 1.62 1.62 0.0M
2025-07-23 1.61 1.65 1.61 1.64 0.1M
2025-07-22 1.59 1.62 1.58 1.62 0.1M
2025-07-21 1.57 1.58 1.56 1.58 0.1M
2025-07-18 1.58 1.58 1.58 1.58 0.0M
2025-07-17 1.58 1.59 1.58 1.58 0.0M
2025-07-16 1.61 1.61 1.58 1.58 0.0M
2025-07-15 1.59 1.61 1.59 1.61 0.0M
2025-07-14 1.60 1.61 1.59 1.59 0.0M
2025-07-11 1.59 1.60 1.59 1.59 0.0M
2025-07-10 1.59 1.59 1.59 1.59 0.1M
2025-07-09 1.61 1.61 1.59 1.59 0.0M
2025-07-08 1.60 1.60 1.59 1.59 0.1M
2025-07-07 1.61 1.61 1.60 1.60 0.1M
2025-07-04 1.61 1.62 1.61 1.61 0.0M
2025-07-03 1.62 1.63 1.61 1.61 0.0M
2025-07-02 1.62 1.63 1.61 1.63 0.0M
2025-07-01 1.64 1.64 1.63 1.63 0.0M
2025-06-30 1.59 1.63 1.59 1.63 0.1M
2025-06-26 1.62 1.62 1.61 1.61 0.0M
2025-06-25 1.62 1.62 1.61 1.62 0.1M
2025-06-24 1.64 1.64 1.60 1.63 0.2M
2025-06-23 1.64 1.67 1.64 1.65 0.1M
2025-06-20 1.65 1.66 1.64 1.64 0.2M
2025-06-19 1.67 1.68 1.65 1.68 0.2M
2025-06-18 1.68 1.68 1.66 1.67 0.1M
2025-06-17 1.71 1.71 1.67 1.68 0.2M
2025-06-16 1.72 1.73 1.70 1.71 0.2M
2025-06-13 1.70 1.73 1.68 1.72 0.7M
2025-06-12 1.65 1.67 1.64 1.66 0.2M
2025-06-11 1.65 1.65 1.64 1.64 0.0M
2025-06-10 1.65 1.65 1.64 1.65 0.0M
2025-06-09 1.65 1.66 1.64 1.65 0.1M
2025-06-06 1.65 1.67 1.65 1.67 0.0M
2025-06-05 1.68 1.70 1.66 1.66 0.1M
2025-06-04 1.70 1.70 1.67 1.67 0.0M
2025-06-03 1.69 1.70 1.67 1.70 0.1M
2025-05-30 1.67 1.67 1.65 1.66 0.0M
2025-05-29 1.68 1.68 1.64 1.67 0.2M
2025-05-28 1.71 1.71 1.68 1.69 0.2M
2025-05-27 1.71 1.74 1.71 1.73 0.0M
2025-05-26 1.76 1.76 1.72 1.73 0.1M
2025-05-23 1.75 1.75 1.73 1.75 0.3M
2025-05-22 1.72 1.74 1.71 1.72 0.3M
2025-05-21 1.70 1.72 1.69 1.71 0.2M
2025-05-20 1.70 1.70 1.68 1.68 0.1M
2025-05-19 1.70 1.71 1.70 1.71 0.1M
2025-05-16 1.70 1.70 1.69 1.70 0.0M
2025-05-15 1.70 1.70 1.69 1.69 0.2M
2025-05-14 1.71 1.71 1.69 1.70 0.2M
2025-05-13 1.74 1.74 1.70 1.71 0.3M
2025-05-09 1.72 1.75 1.72 1.75 0.1M
2025-05-08 1.75 1.75 1.72 1.73 0.2M
2025-05-07 1.75 1.76 1.72 1.73 0.2M
2025-05-06 1.73 1.79 1.71 1.77 0.6M
2025-05-05 1.70 1.72 1.70 1.70 0.1M
2025-05-02 1.70 1.73 1.67 1.70 0.3M
2025-04-30 1.67 1.69 1.67 1.69 0.1M
2025-04-29 1.68 1.71 1.67 1.67 0.1M
2025-04-28 1.70 1.70 1.67 1.68 0.2M
2025-04-25 1.73 1.73 1.69 1.70 0.3M
2025-04-24 1.75 1.76 1.70 1.73 0.3M
2025-04-23 1.76 1.77 1.73 1.73 0.6M
2025-04-22 1.83 1.84 1.80 1.80 0.9M
2025-04-21 1.75 1.83 1.74 1.81 1.3M
2025-04-18 1.74 1.76 1.74 1.75 0.1M
2025-04-17 1.80 1.80 1.74 1.74 0.5M
2025-04-16 1.75 1.79 1.73 1.76 0.7M
2025-04-15 1.72 1.74 1.69 1.71 0.1M
2025-04-14 1.77 1.78 1.73 1.73 0.4M
2025-04-11 1.69 1.77 1.69 1.72 0.4M
2025-04-10 1.69 1.69 1.65 1.65 0.4M
2025-04-09 1.67 1.67 1.60 1.63 0.1M
2025-04-08 1.66 1.68 1.61 1.67 0.1M
2025-04-07 1.65 1.70 1.60 1.66 0.6M
2025-04-04 1.77 1.77 1.71 1.73 0.5M
2025-04-03 1.80 1.85 1.71 1.77 0.8M
2025-04-02 1.69 1.80 1.67 1.76 0.6M
2025-03-28 1.69 1.69 1.67 1.69 0.1M
2025-03-27 1.64 1.66 1.64 1.66 0.1M
2025-03-26 1.60 1.64 1.60 1.63 0.0M
2025-03-25 1.60 1.63 1.60 1.61 0.0M
2025-03-24 1.63 1.63 1.61 1.63 0.1M
2025-03-21 1.67 1.67 1.62 1.63 0.1M
2025-03-20 1.66 1.66 1.64 1.65 0.1M
2025-03-19 1.70 1.70 1.65 1.66 0.2M
2025-03-17 1.67 1.68 1.62 1.64 0.1M
2025-03-14 1.60 1.70 1.60 1.65 0.4M
2025-03-13 1.55 1.59 1.55 1.57 0.1M
2025-03-12 1.50 1.60 1.49 1.50 0.2M
2025-03-11 1.55 1.60 1.46 1.56 0.3M
2025-03-10 1.66 1.66 1.58 1.58 0.1M
2025-03-07 1.64 1.65 1.56 1.65 0.2M
2025-03-06 1.66 1.72 1.48 1.64 0.5M
2025-03-05 1.63 1.69 1.63 1.66 0.1M
2025-03-04 1.66 1.67 1.62 1.67 0.2M
2025-03-03 1.66 1.70 1.66 1.67 0.1M
2025-02-28 1.72 1.72 1.66 1.66 0.1M
2025-02-27 1.78 1.79 1.71 1.74 0.2M
2025-02-26 1.77 1.77 1.70 1.76 0.3M
2025-02-25 1.77 1.78 1.71 1.77 0.3M
2025-02-24 1.78 1.80 1.75 1.76 0.5M
2025-02-21 1.80 1.82 1.74 1.74 0.2M
2025-02-20 1.80 1.83 1.78 1.80 0.3M
2025-02-19 1.78 1.82 1.78 1.80 0.4M
2025-02-18 1.81 1.81 1.74 1.75 0.2M
2025-02-17 1.80 1.83 1.63 1.81 0.5M
2025-02-14 1.81 1.86 1.80 1.83 1.1M
2025-02-13 1.68 1.82 1.68 1.80 1.2M
2025-02-12 1.71 1.74 1.67 1.67 0.5M
2025-02-10 1.64 1.70 1.64 1.70 0.5M
2025-02-07 1.65 1.65 1.61 1.63 0.1M
2025-02-06 1.66 1.68 1.65 1.65 0.3M
2025-02-05 1.61 1.64 1.58 1.64 0.3M
2025-02-04 1.61 1.61 1.59 1.60 0.1M
2025-02-03 1.60 1.61 1.58 1.58 0.0M
2025-01-31 1.54 1.59 1.53 1.57 0.1M
2025-01-28 1.52 1.52 1.51 1.51 0.0M
2025-01-27 1.52 1.54 1.51 1.52 0.0M
2025-01-24 1.53 1.60 1.53 1.53 0.3M
2025-01-23 1.56 1.56 1.54 1.54 0.0M
2025-01-22 1.57 1.57 1.55 1.57 0.0M
2025-01-21 1.54 1.54 1.54 1.54 0.0M
2025-01-20 1.51 1.57 1.51 1.54 0.0M
2025-01-17 1.55 1.55 1.53 1.55 0.0M
2025-01-16 1.52 1.54 1.52 1.53 0.0M
2025-01-15 1.51 1.57 1.51 1.51 0.0M
2025-01-14 1.55 1.55 1.52 1.52 0.1M
2025-01-13 1.57 1.57 1.55 1.55 0.1M
2025-01-10 1.54 1.57 1.54 1.56 0.1M
2025-01-09 1.55 1.55 1.52 1.53 0.0M
2025-01-08 1.57 1.58 1.55 1.55 0.1M
2025-01-07 1.60 1.60 1.57 1.57 0.1M
2025-01-06 1.57 1.63 1.57 1.57 0.1M
2025-01-03 1.61 1.61 1.60 1.60 0.0M
2025-01-02 1.62 1.62 1.60 1.60 0.1M