指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| SKP Resources Bhd (SKPR)(SKPR) | 0.93 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.35
2018-01-08
|
0.53
2020-03-19
|
46.9M
2021-11-25
|
0.0M
2025-01-31
|
+18.05%
2025-04-10
|
-18.80%
2019-03-06
|
+53.33%
2020-04
|
-39.37%
2020-03
|
2618 | 40.0% | 42.2% | |
| Petronas Dagangan Bhd (PETR)(PETR) | 22.42 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
28.28
2019-02-25
|
16.02
2015-01-20
|
8.0M
2025-05-30
|
0.0M
2021-04-02
|
+12.64%
2020-10-28
|
-7.91%
2022-08-12
|
+22.27%
2024-08
|
-13.13%
2024-09
|
2618 | 44.5% | 44.3% | |
| Kelington Group Bhd (KELG)(KELG) | 5.61 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.38
2025-09-11
|
0.23
2016-03-14
|
53.2M
2021-09-15
|
0.0M
2015-09-14
|
+18.77%
2024-10-09
|
-49.17%
2019-04-25
|
+66.97%
2020-11
|
-49.19%
2019-06
|
2520 | 40.8% | 40.5% | |
| PGF Capital Bhd (PGFC)(PGFC) | 1.87 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
2.42
2024-07-22
|
0.20
2020-03-18
|
7.2M
2017-10-27
|
0.0M
2015-01-07
|
+98.36%
2017-03-22
|
-18.42%
2016-07-25
|
+57.63%
2020-05
|
-35.48%
2020-03
|
2035 | 38.9% | 40.6% | |
| Nestcon Bhd (NEST)(NEST) | 0.32 | 2025-09-26 | 2021-06-29 |
日足K
分足K
|
0.60
2022-03-01
|
0.30
2021-06-29
|
257.1M
2021-06-29
|
0.0M
2025-07-16
|
+14.08%
2021-08-18
|
-14.04%
2022-02-18
|
+22.08%
2021-10
|
-13.73%
2023-02
|
993 | 30.9% | 34.1% | |
| Petron Malaysia Refining Marketing (PTMR)(PTMR) | 3.82 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.06
2017-12-29
|
2.49
2020-03-19
|
7.8M
2020-12-04
|
0.0M
2015-04-30
|
+29.81%
2017-02-21
|
-14.53%
2016-05-09
|
+40.45%
2017-02
|
-30.32%
2020-03
|
2609 | 41.9% | 46.3% | |
| Ajinomoto Malaysia Bhd (AJIN)(AJIN) | 14.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
26.48
2017-08-08
|
5.48
2015-01-07
|
1.0M
2024-05-03
|
0.0M
2015-07-15
|
+10.89%
2020-02-28
|
-13.82%
2020-02-24
|
+32.22%
2016-04
|
-18.12%
2017-08
|
2567 | 39.8% | 45.0% | |
| Magma Group Bhd (MAGA)(MAGA) | 0.32 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
6.00
2017-04-25
|
0.04
2023-07-04
|
164.4M
2023-11-10
|
0.0M
2017-01-05
|
+66.67%
2022-04-27
|
-30.65%
2025-08-25
|
+106.67%
2023-10
|
-60.00%
2020-02
|
2533 | 24.1% | 26.6% | |
| Arka Bhd (ARKA)(ARKA) | 0.66 | 2025-09-26 | 2015-01-13 |
日足K
分足K
|
7.14
2021-05-05
|
0.33
2016-03-24
|
4.6M
2021-05-03
|
0.0M
2016-04-28
|
+77.14%
2018-03-19
|
-43.55%
2018-03-09
|
+392.59%
2021-04
|
-21.15%
2016-04
|
1437 | 35.5% | 43.6% | |
| 7 Eleven Malaysia Holdings Bhd (SEVE)(SEVE) | 2.00 | 2025-09-23 | 2015-01-02 |
日足K
分足K
|
2.45
2022-10-31
|
1.10
2017-07-25
|
28.1M
2015-04-07
|
0.0M
2021-10-04
|
+15.15%
2022-08-05
|
-23.31%
2022-06-27
|
+52.56%
2022-10
|
-30.93%
2022-11
|
2497 | 30.2% | 31.0% | |
| Beshom Holdings Bhd (BESH)(BESH) | 0.67 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.60
2017-10-17
|
0.58
2025-06-26
|
9.7M
2019-09-27
|
0.0M
2022-10-31
|
+9.08%
2020-03-10
|
-33.33%
2015-02-10
|
+25.55%
2020-04
|
-26.22%
2020-03
|
2603 | 35.0% | 35.7% | |
| Teo Seng Capital Bhd (TSCP)(TSCP) | 1.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.22
2015-03-26
|
0.36
2023-01-13
|
33.9M
2024-02-21
|
0.0M
2022-09-22
|
+13.87%
2023-09-01
|
-49.41%
2022-08-22
|
+33.33%
2015-09
|
-46.23%
2022-11
|
2589 | 37.5% | 41.6% | |
| Asia File Corporation Bhd (AFCB)(AFCB) | 1.35 | 2025-09-26 | 2015-01-09 |
日足K
分足K
|
5.38
2015-11-24
|
1.30
2020-03-19
|
2.2M
2015-11-06
|
0.0M
2015-06-02
|
+12.05%
2015-08-21
|
-11.73%
2020-02-27
|
+20.38%
2015-10
|
-19.37%
2020-03
|
2302 | 33.7% | 39.4% | |
| Batu Kawan Bhd (BTKW)(BTKW) | 19.04 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
29.20
2022-04-25
|
11.00
2020-03-19
|
1.4M
2018-12-13
|
0.0M
2015-12-02
|
+5.28%
2022-02-09
|
-11.08%
2020-03-11
|
+15.72%
2020-11
|
-23.40%
2020-03
|
2449 | 41.4% | 37.8% | |
| Bermaz Auto Bhd (BERA)(BERA) | 0.68 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.87
2015-05-12
|
0.65
2025-08-25
|
32.8M
2025-02-28
|
0.0M
2017-07-20
|
+12.12%
2020-05-13
|
-16.89%
2020-03-06
|
+20.44%
2020-11
|
-35.80%
2020-03
|
2618 | 40.9% | 42.2% | |
| Malaysia Smelting Corporation Bhd (MSCB)(MSCB) | 1.36 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5.46
2022-03-01
|
0.44
2020-03-19
|
8.6M
2021-10-22
|
0.0M
2015-11-19
|
+21.17%
2018-04-05
|
-74.73%
2017-09-18
|
+62.50%
2020-12
|
-75.84%
2017-11
|
2518 | 39.9% | 41.9% | |
| Kretam Holdings Bhd (KREK)(KREK) | 0.69 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.88
2018-02-22
|
0.29
2020-03-19
|
167.3M
2018-06-18
|
0.0M
2021-11-09
|
+19.05%
2020-02-24
|
-33.81%
2018-04-06
|
+34.21%
2022-02
|
-45.51%
2018-06
|
2461 | 34.6% | 35.6% | |
| 99 Speed Mart Retail Holdings Bhd (SPEE)(SPEE) | 2.77 | 2025-09-26 | 2024-09-09 |
日足K
分足K
|
2.63
2024-12-09
|
1.85
2024-09-09
|
422.0M
2024-09-09
|
0.8M
2025-06-06
|
+8.54%
2024-09-20
|
-4.48%
2025-04-09
|
+18.62%
2024-09
|
0.86%
2024-11
|
248 | 46.0% | 41.9% | |
| Tune Protect Group Bhd (TUNE)(TUNE) | 0.35 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.08
2015-02-26
|
0.20
2020-03-19
|
23.0M
2021-02-23
|
0.0M
2025-08-07
|
+15.00%
2020-09-07
|
-12.20%
2020-02-20
|
+31.48%
2020-04
|
-36.90%
2020-03
|
2617 | 33.9% | 41.1% | |
| Scientex Packaging (SCIE)(SCIE) | 1.42 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.99
2020-07-27
|
1.26
2015-08-24
|
8.9M
2021-09-14
|
0.0M
2018-07-17
|
+17.86%
2025-03-25
|
-24.22%
2015-03-31
|
+36.47%
2019-04
|
-25.39%
2015-05
|
1941 | 33.3% | 35.9% | |
| Muar Ban Lee Group Bhd (MUBL)(MUBL) | 0.36 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.49
2020-01-15
|
0.33
2021-12-20
|
18.6M
2022-04-04
|
0.0M
2015-09-03
|
+18.27%
2020-03-06
|
-48.82%
2020-05-05
|
+22.12%
2017-10
|
-37.50%
2020-05
|
2428 | 35.2% | 36.0% | |
| Public Bank Bhd (PUBM)(PUBM) | 4.34 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
26.16
2018-09-12
|
2.52
2020-03-19
|
169.1M
2020-05-29
|
0.6M
2018-07-04
|
+12.42%
2020-10-21
|
-80.00%
2019-04-09
|
+16.62%
2020-11
|
-79.98%
2019-04
|
2616 | 42.4% | 42.0% | |
| EcoFirst Consolidated Bhd (ECOF)(ECOF) | 0.37 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.63
2022-02-21
|
0.21
2015-08-24
|
59.7M
2015-11-16
|
0.0M
2015-06-18
|
+12.28%
2015-04-24
|
-16.42%
2015-08-17
|
+30.00%
2022-01
|
-12.50%
2015-03
|
2610 | 29.7% | 29.5% | |
| AmanahRaya Real Estate Investment Trust (AMRY)(AMRY) | 0.37 | 2025-09-25 | 2016-05-04 |
日足K
分足K
|
0.98
2017-06-21
|
0.30
2024-08-06
|
2.1M
2025-03-03
|
0.0M
2018-02-15
|
+10.00%
2025-03-03
|
-11.03%
2020-02-18
|
+15.15%
2024-11
|
-18.67%
2020-03
|
2271 | 29.7% | 30.6% | |
| Paragon Globe Bhd (PARA)(PARA) | 0.75 | 2025-09-26 | 2015-01-08 |
日足K
分足K
|
1.80
2015-05-05
|
0.13
2023-07-12
|
23.6M
2024-08-14
|
0.0M
2015-05-08
|
+54.84%
2021-08-03
|
-68.24%
2019-06-12
|
+86.30%
2021-03
|
-40.44%
2021-04
|
1581 | 31.1% | 34.2% | |
| Eco Shop Marketing Bhd (ECOO)(ECOO) | 1.50 | 2025-09-26 | 2025-05-23 |
日足K
分足K
|
1.39
2025-08-05
|
1.13
2025-05-27
|
209.2M
2025-05-23
|
1.9M
2025-09-08
|
+5.88%
2025-05-30
|
-4.44%
2025-07-29
|
-
-
|
-
-
|
76 | 35.5% | 36.8% | |
| Mitrajaya Holdings Bhd (MITR)(MITR) | 0.38 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.41
2016-08-16
|
0.15
2020-03-19
|
39.3M
2021-03-09
|
0.0M
2022-06-15
|
+21.82%
2021-02-15
|
-17.08%
2018-01-02
|
+28.85%
2021-03
|
-37.25%
2020-03
|
2575 | 31.8% | 37.2% | |
| Sime Darby Bhd (SIME)(SIME) | 2.26 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9.66
2015-01-27
|
1.56
2020-03-16
|
326.4M
2025-08-26
|
0.3M
2019-12-26
|
+17.28%
2025-08-27
|
-68.17%
2017-03-09
|
+37.41%
2018-01
|
-67.48%
2017-03
|
2616 | 40.7% | 42.1% | |
| Chin Well Holdings Bhd (CWHB)(CWHB) | 0.76 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.34
2016-01-07
|
0.68
2020-03-19
|
6.4M
2015-12-29
|
0.0M
2019-05-06
|
+14.19%
2015-08-26
|
-16.56%
2020-02-27
|
+34.19%
2021-04
|
-25.42%
2020-03
|
2532 | 35.2% | 38.2% | |
| Jasa Kita Bhd (JKBM)(JKBM) | 0.38 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.40
2025-07-14
|
0.07
2020-03-26
|
40.1M
2015-03-04
|
0.0M
2017-12-22
|
+27.27%
2020-05-19
|
-18.18%
2022-01-03
|
+50.00%
2020-08
|
-35.00%
2020-03
|
1890 | 21.9% | 22.4% | |
| N2N Connect Bhd (NNCB)(NNCB) | 0.38 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.29
2018-07-04
|
0.34
2025-04-07
|
48.8M
2021-04-27
|
0.0M
2015-10-13
|
+19.72%
2020-03-12
|
-15.56%
2020-03-06
|
+35.19%
2020-04
|
-20.16%
2020-03
|
2514 | 32.1% | 40.1% | |
| Able Global Bhd (ABLE)(ABLE) | 1.54 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.23
2024-06-14
|
0.45
2015-08-25
|
30.0M
2015-11-25
|
0.0M
2023-04-06
|
+20.42%
2015-07-09
|
-20.00%
2015-09-28
|
+40.34%
2015-10
|
-20.13%
2020-03
|
2600 | 38.4% | 41.1% | |
| Binastra Corporation Bhd (BINS)(BINS) | 2.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1.91
2025-02-17
|
0.03
2021-05-21
|
113.2M
2015-12-21
|
0.0M
2015-01-08
|
+161.11%
2020-01-21
|
-68.18%
2021-03-24
|
+168.60%
2015-12
|
-41.38%
2020-03
|
2072 | 36.2% | 42.2% | |
| Luxchem Corporation Bhd (LCBH)(LCBH) | 0.39 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.47
2020-08-07
|
0.33
2020-03-19
|
134.9M
2020-08-03
|
0.0M
2020-01-17
|
+30.93%
2020-07-15
|
-64.91%
2015-06-10
|
+47.13%
2020-04
|
-66.64%
2015-08
|
2604 | 34.1% | 40.0% | |
| Sunsuria Bhd (SUNS)(SUNS) | 0.39 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.59
2017-07-17
|
0.32
2023-01-03
|
59.2M
2023-04-07
|
0.0M
2015-12-01
|
+53.03%
2023-02-27
|
-11.76%
2020-03-05
|
+30.24%
2015-04
|
-25.42%
2023-05
|
2361 | 33.5% | 39.6% | |
| Dancomech Holdings Bhd (DNCO)(DNCO) | 0.40 | 2025-09-26 | 2016-07-21 |
日足K
分足K
|
0.88
2017-05-18
|
0.23
2020-03-17
|
76.6M
2016-07-21
|
0.0M
2018-06-28
|
+18.18%
2020-06-09
|
-19.44%
2020-02-21
|
+50.00%
2020-08
|
-24.44%
2020-03
|
2206 | 32.3% | 36.4% | |
| Sunway Bhd (SWAY)(SWAY) | 5.55 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
5.37
2025-09-09
|
1.06
2016-08-11
|
234.7M
2024-08-30
|
0.0M
2022-07-25
|
+12.41%
2017-08-14
|
-62.94%
2015-07-15
|
+25.00%
2024-03
|
-62.65%
2015-09
|
2617 | 40.0% | 37.6% | |
| Mr D I Y Group M Bhd (MRDI)(MRDI) | 1.62 | 2025-09-26 | 2020-10-26 |
日足K
分足K
|
2.92
2021-04-07
|
1.00
2020-10-26
|
615.2M
2020-10-26
|
0.5M
2022-07-15
|
+11.54%
2020-12-02
|
-13.33%
2024-09-19
|
+53.77%
2020-11
|
-18.83%
2024-11
|
1196 | 41.2% | 44.1% | |
| UMediC Group Bhd (UMED)(UMED) | 0.41 | 2025-09-26 | 2022-07-26 |
日足K
分足K
|
0.91
2022-09-12
|
0.33
2025-07-30
|
123.5M
2022-07-26
|
0.0M
2025-05-09
|
+20.54%
2022-08-24
|
-10.24%
2024-06-18
|
+28.00%
2022-09
|
-15.69%
2022-10
|
762 | 33.9% | 43.2% | |
| Signature Alliance Group Bhd (SIGA)(SIGA) | 0.84 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Imaspro Corporation Bhd (IMSP)(IMSP) | 0.84 | 2025-09-24 | 2015-01-07 |
日足K
分足K
|
6.80
2022-10-25
|
0.74
2025-08-21
|
10.8M
2024-01-23
|
-
2025-08-29
|
+17.32%
2015-02-25
|
-28.16%
2024-01-10
|
+45.67%
2015-03
|
-62.32%
2024-01
|
2130 | 34.6% | 40.8% | |
| Press Metal Aluminium Holdings Bhd (PMET)(PMET) | 5.88 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.40
2022-03-04
|
0.50
2015-08-25
|
123.7M
2017-11-30
|
0.1M
2016-02-10
|
+14.04%
2020-03-17
|
-49.46%
2019-03-15
|
+28.76%
2020-04
|
-46.31%
2019-03
|
2605 | 47.4% | 43.2% | |
| OCK Group Bhd (OCKG)(OCKG) | 0.43 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.99
2017-05-24
|
0.33
2020-03-19
|
92.8M
2021-02-22
|
0.0M
2018-04-27
|
+18.39%
2021-02-09
|
-9.78%
2018-07-20
|
+33.51%
2019-01
|
-22.38%
2020-03
|
2616 | 33.0% | 38.1% | |
| Hong Leong Industries Bhd (HLIB)(HLIB) | 13.88 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.74
2024-12-19
|
4.21
2015-01-19
|
1.9M
2015-07-31
|
0.0M
2020-01-09
|
+9.66%
2015-07-01
|
-14.93%
2020-03-06
|
+18.92%
2015-07
|
-18.04%
2020-03
|
2601 | 44.0% | 43.4% | |
| UUE Holdings Bhd (UUEH)(UUEH) | 0.87 | 2025-09-26 | 2024-07-02 |
日足K
分足K
|
0.97
2024-07-15
|
0.48
2025-04-09
|
212.3M
2024-07-02
|
0.1M
2024-10-03
|
+17.53%
2025-04-10
|
-17.36%
2025-04-07
|
+15.11%
2024-07
|
-16.67%
2024-08
|
282 | 44.3% | 42.9% | |
| QL Resources Bhd (QRES)(QRES) | 4.36 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.20
2020-10-14
|
3.24
2015-01-07
|
83.7M
2018-11-30
|
0.0M
2015-05-15
|
+12.15%
2020-05-06
|
-33.12%
2018-08-09
|
+24.94%
2020-05
|
-27.48%
2022-11
|
2615 | 42.0% | 41.3% | |
| Hektar Real Estate Investment Trust (HEKR)(HEKR) | 0.45 | 2025-09-26 | 2015-07-01 |
日足K
分足K
|
1.66
2016-11-07
|
0.42
2025-04-09
|
10.8M
2024-12-18
|
0.0M
2016-08-25
|
+11.11%
2017-07-27
|
-14.38%
2020-02-18
|
+14.55%
2020-12
|
-26.20%
2020-03
|
2462 | 30.7% | 32.6% | |
| Apollo Food Holdings Bhd (AFHB)(AFHB) | 6.29 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.67
2024-03-20
|
2.45
2020-03-23
|
4.5M
2023-12-19
|
0.0M
2015-05-15
|
+21.32%
2024-02-23
|
-10.07%
2020-03-06
|
+35.60%
2024-03
|
-14.61%
2020-03
|
2441 | 37.9% | 38.2% | |
| ワイ・ティー・エル・コーポレーション・バーハッド 普通株式 (YTLS)(YTLS) | 2.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3.92
2024-05-23
|
0.50
2022-03-15
|
384.0M
2024-02-29
|
0.2M
2022-06-27
|
+19.16%
2024-11-19
|
-12.78%
2018-04-17
|
+45.86%
2023-05
|
-32.62%
2018-05
|
2618 | 39.3% | 40.3% | |
| Bonia Corporation Bhd (BONI)(BONI) | 0.92 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2.77
2023-02-08
|
0.30
2020-03-20
|
12.8M
2015-09-25
|
0.0M
2018-04-20
|
+289.59%
2018-01-10
|
-27.44%
2017-09-11
|
+280.99%
2018-01
|
-44.60%
2020-03
|
2573 | 34.2% | 41.9% | |