INXTMSCI MALAYSIA【I1SX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-0.5147	-4.28292074059	12.0175	12.295	11.3812	IX
4	-0.3109	-2.63169032564	11.8137	12.455	11.3812	IX
12	-0.9472	-7.60803212851	12.45	12.575	11.2075	IX
26	0.349	3.12897846474	11.1538	13.4175	10.845	IX
52	1.3153	12.9109202454	10.1875	13.4175	9.7388	IX
156	1.3227	12.9929961395	10.1801	13.4175	8.9244	IX
260	1.3227	12.9929961395	10.1801	13.4175	8.9244	IX

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1736875800	11.5545	-0.06	-0.51	11.615	11.6556	11.5062
1736789400	11.6133	-0.05	-0.40	11.6613	11.6613	11.555
1736530200	11.6601	-0.05	-0.43	11.71	11.7585	11.575
1736443800	11.71	-0.13	-1.07	11.8375	11.8375	11.7088
1736357400	11.8364	-0.18	-1.49	12.0175	12.295	11.635
1736271000	12.0152	0.01	0.10	12.005	12.345	11.9763
1736184600	12.0027	0	0.01	12	12.415	11.7575
1735925400	12.0012	-0.03	-0.22	12.0262	12.4025	11.9
1735839000	12.0274	-0.1	-0.84	12.1275	12.455	11.9762
1735579800	12.1287	0.09	0.74	12.0375	12.1287	11.8813
1735320600	12.0398	0.34	2.86	11.7074	12.0398	11.7074
1734975000	11.7047	-0.07	-0.56	11.7675	12.295	11.6494
1734715800	11.7703	0.03	0.26	11.7412	11.825	11.5588
1734629400	11.7401	-0.1	-0.84	11.8412	11.8413	11.6237
1734543000	11.8395	0.03	0.22	11.8137	11.8525	11.7425
1734456600	11.8132	-0.1	-0.88	11.9175	11.9175	11.75
1734370200	11.9175	0.02	0.21	11.8925	11.9197	11.8925
1734111000	11.893	-0.04	-0.32	11.93	11.99	11.8437
1734024600	11.9311	-0.01	-0.05	11.9374	11.9375	11.9277
1733938200	11.9375	-0.02	-0.20	11.9612	11.9968	11.9157
1733851800	11.9618	-0.08	-0.70	12.045	12.065	11.8012
1733765400	12.0461	-0.01	-0.05	12.055	12.055	11.8312
1733506200	12.0522	0.05	0.43	12	12.2	11.8913
1733419800	12.0011	0.05	0.42	11.9525	12.1175	11.9501
1733333400	11.9514	0.16	1.34	11.795	11.975	11.795
1733247000	11.7939	0.04	0.38	11.75	11.84	11.75
1733160600	11.7495	-0.13	-1.12	11.8812	11.8975	11.6387
1732901400	11.8824	0.04	0.34	11.8425	11.9275	11.5238
1732815000	11.8425	-0.09	-0.75	11.93	11.93	11.8188
1732728600	11.9317	0.02	0.20	11.905	11.975	11.8862
1732642200	11.9084	0.04	0.30	11.88	11.9084	11.8
1732555800	11.8732	0.12	1.01	11.7538	11.9011	11.5762
1732296600	11.7549	0.01	0.06	11.755	11.7825	11.6937
1732210200	11.7482	0.03	0.26	11.7175	11.7572	11.6837
1732123800	11.7175	-0.04	-0.37	11.7626	11.8524	11.695
1732037400	11.7614	0.03	0.24	11.7325	11.7637	11.7325
1731951000	11.7336	0.12	1.00	11.6175	11.75	11.2075
1731691800	11.618	-0.01	-0.07	11.6238	11.6942	11.5875
1731605400	11.6259	-0.12	-1.02	11.7438	11.7438	11.5712
1731519000	11.7459	-0	-0.02	11.7488	11.7488	11.7393
1731432600	11.7482	-0.17	-1.39	11.9137	11.9155	11.7125
1731346200	11.9138	-0.07	-0.59	11.9863	11.9863	11.88
1731087000	11.984	-0.15	-1.26	12.1362	12.42	11.9744
1731000600	12.1368	-0.01	-0.06	12.1449	12.4981	11.9775
1730914200	12.1444	-0.06	-0.52	12.2075	12.2075	12.1422
1730827800	12.2075	0.08	0.65	12.1275	12.5275	12.0925
1730741400	12.1286	0.16	1.37	11.9625	12.1675	11.9625
1730482200	11.9652	0.03	0.27	11.9325	12.4225	11.895
1730395800	11.9325	-0.08	-0.70	12.0174	12.02	11.8762
1730309400	12.0163	-0.1	-0.79	12.1112	12.1112	11.9912
1730223000	12.1124	-0.03	-0.24	12.1425	12.32	11.975
1730136600	12.1419	-0.1	-0.81	12.24	12.4619	12.0562
1729873800	12.2405	-0.06	-0.53	12.3025	12.56	12.18
1729787400	12.3053	-0.06	-0.46	12.3612	12.3612	11.9825
1729701000	12.3619	-0.09	-0.72	12.45	12.575	12.3263
1729614600	12.4517	-0.02	-0.12	12.465	12.575	12.4025
1729528200	12.4667	-0.02	-0.14	12.4837	12.575	12.45
1729269000	12.4838	0.01	0.11	12.4675	12.5174	12.4675
1729182600	12.4698	0.1	0.78	12.375	12.525	12.375
1729096200	12.3739	-0.03	-0.25	12.405	12.4343	12.3225
1729009800	12.405	-0.05	-0.39	12.4549	12.48	12.3212