FTSE Singapore (FTWISGPL)

FTWISGPL
🏛️ シンガポール →
442.34
最終更新: 2025-09-26
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
2025-09-26 442.34 442.34 442.34 442.34 0.0M
2025-09-25 443.31 443.31 443.31 443.31 0.0M
2025-09-24 444.71 444.71 444.71 444.71 0.0M
2025-09-23 446.03 446.03 446.03 446.03 0.0M
2025-09-22 445.22 445.22 445.22 445.22 0.0M
2025-09-19 446.22 446.22 446.22 446.22 0.0M
2025-09-18 448.17 448.17 448.17 448.17 0.0M
2025-09-17 449.39 449.39 449.39 449.39 0.0M
2025-09-16 450.67 450.67 450.67 450.67 0.0M
2025-09-15 450.58 450.58 450.58 450.58 0.0M
2025-09-12 451.26 451.26 451.26 451.26 0.0M
2025-09-11 452.66 452.66 452.66 452.66 0.0M
2025-09-10 452.12 452.12 452.12 452.12 0.0M
2025-09-09 446.89 446.89 446.89 446.89 0.0M
2025-09-08 447.96 447.96 447.96 447.96 0.0M
2025-09-05 447.52 447.52 447.52 447.52 0.0M
2025-09-04 446.45 446.45 446.45 446.45 0.0M
2025-09-03 445.58 445.58 445.58 445.58 0.0M
2025-09-02 446.82 446.82 446.82 446.82 0.0M
2025-09-01 444.28 444.28 444.28 444.28 0.0M
2025-08-29 444.30 444.30 444.30 444.30 0.0M
2025-08-28 442.82 442.82 442.82 442.82 0.0M
2025-08-27 441.70 441.70 441.70 441.70 0.0M
2025-08-26 441.99 441.99 441.99 441.99 0.0M
2025-08-25 444.17 444.17 444.17 444.17 0.0M
2025-08-22 443.50 443.50 443.50 443.50 0.0M
2025-08-21 441.15 441.15 441.15 441.15 0.0M
2025-08-20 439.83 439.83 439.83 439.83 0.0M
2025-08-19 439.29 439.29 439.29 439.29 0.0M
2025-08-18 436.61 436.61 436.61 436.61 0.0M
2025-08-15 440.62 440.62 440.62 440.62 0.0M
2025-08-14 443.46 443.46 443.46 443.46 0.0M
2025-08-13 445.88 445.88 445.88 445.88 0.0M
2025-08-12 440.44 440.44 440.44 440.44 0.0M
2025-08-11 441.79 441.79 441.79 441.79 0.0M
2025-08-08 442.54 442.54 442.54 442.54 0.0M
2025-08-07 444.30 444.30 444.30 444.30 0.0M
2025-08-06 441.61 441.61 441.61 441.61 0.0M
2025-08-05 439.78 439.78 439.78 439.78 0.0M
2025-08-04 438.44 438.44 438.44 438.44 0.0M
2025-08-01 434.05 434.05 434.05 434.05 0.0M
2025-07-31 436.45 436.45 436.45 436.45 0.0M
2025-07-30 440.78 440.78 440.78 440.78 0.0M
2025-07-29 442.02 442.02 442.02 442.02 0.0M
2025-07-28 443.94 443.94 443.94 443.94 0.0M
2025-07-25 446.08 446.08 446.08 446.08 0.0M
2025-07-24 447.13 447.13 447.13 447.13 0.0M
2025-07-23 442.60 442.60 442.60 442.60 0.0M
2025-07-22 440.17 440.17 440.17 440.17 0.0M
2025-07-21 440.25 440.25 440.25 440.25 0.0M
2025-07-18 438.53 438.53 438.53 438.53 0.0M
2025-07-17 435.63 435.63 435.63 435.63 0.0M
2025-07-16 432.34 432.34 432.34 432.34 0.0M
2025-07-15 431.50 431.50 431.50 431.50 0.0M
2025-07-14 431.03 431.03 431.03 431.03 0.0M
2025-07-11 428.80 428.80 428.80 428.80 0.0M
2025-07-10 427.57 427.57 427.57 427.57 0.0M
2025-07-09 425.44 425.44 425.44 425.44 0.0M
2025-07-08 424.90 424.90 424.90 424.90 0.0M
2025-07-07 423.04 423.04 423.04 423.04 0.0M
2025-07-04 420.94 420.94 420.94 420.94 0.0M
2025-07-03 421.26 421.26 421.26 421.26 0.0M
2025-07-02 420.52 420.52 420.52 420.52 0.0M
2025-07-01 418.67 418.67 418.67 418.67 0.0M
2025-06-30 416.64 416.64 416.64 416.64 0.0M
2025-06-27 416.75 416.75 416.75 416.75 0.0M
2025-06-26 413.99 413.99 413.99 413.99 0.0M
2025-06-25 412.90 412.90 412.90 412.90 0.0M
2025-06-24 410.84 410.84 410.84 410.84 0.0M
2025-06-23 408.15 408.15 408.15 408.15 0.0M
2025-06-20 408.43 408.43 408.43 408.43 0.0M
2025-06-19 409.39 409.39 409.39 409.39 0.0M
2025-06-18 412.35 412.35 412.35 412.35 0.0M
2025-06-17 413.18 413.18 413.18 413.18 0.0M
2025-06-16 410.98 410.98 410.98 410.98 0.0M
2025-06-13 411.48 411.48 411.48 411.48 0.0M
2025-06-12 413.05 413.05 413.05 413.05 0.0M
2025-06-11 412.90 412.90 412.90 412.90 0.0M
2025-06-10 414.18 414.18 414.18 414.18 0.0M
2025-06-09 414.55 414.55 414.55 414.55 0.0M
2025-06-06 414.29 414.29 414.29 414.29 0.0M
2025-06-05 412.44 412.44 412.44 412.44 0.0M
2025-06-04 411.44 411.44 411.44 411.44 0.0M
2025-06-03 410.11 410.11 410.11 410.11 0.0M
2025-06-02 410.11 410.11 410.11 410.11 0.0M
2025-05-30 410.37 410.37 410.37 410.37 0.0M
2025-05-29 412.57 412.57 412.57 412.57 0.0M
2025-05-28 412.31 412.31 412.31 412.31 0.0M
2025-05-27 410.58 410.58 410.58 410.58 0.0M
2025-05-23 409.24 409.24 409.24 409.24 0.0M
2025-05-22 408.74 408.74 408.74 408.74 0.0M
2025-05-21 408.66 408.66 408.66 408.66 0.0M
2025-05-20 408.22 408.22 408.22 408.22 0.0M
2025-05-19 407.75 407.75 407.75 407.75 0.0M
2025-05-16 410.03 410.03 410.03 410.03 0.0M
2025-05-15 409.18 409.18 409.18 409.18 0.0M
2025-05-14 407.01 407.01 407.01 407.01 0.0M
2025-05-13 407.91 407.91 407.91 407.91 0.0M
2025-05-12 408.23 408.23 408.23 408.23 0.0M
2025-05-09 408.22 408.22 408.22 408.22 0.0M
2025-05-08 404.90 404.90 404.90 404.90 0.0M
2025-05-07 406.33 406.33 406.33 406.33 0.0M
2025-05-06 406.79 406.79 406.79 406.79 0.0M
2025-05-05 405.81 405.81 405.81 405.81 0.0M
2025-05-02 404.75 404.75 404.75 404.75 0.0M
2025-05-01 403.93 403.93 403.93 403.93 0.0M
2025-04-30 403.92 403.92 403.92 403.92 0.0M
2025-04-29 400.87 400.87 400.87 400.87 0.0M
2025-04-28 401.75 401.75 401.75 401.75 0.0M
2025-04-25 403.24 403.24 403.24 403.24 0.0M
2025-04-24 405.43 405.43 405.43 405.43 0.0M
2025-04-23 405.67 405.67 405.67 405.67 0.0M
2025-04-22 401.08 401.08 401.08 401.08 0.0M
2025-04-21 397.18 397.18 397.18 397.18 0.0M
2025-04-18 393.80 393.80 393.80 393.80 0.0M
2025-04-17 393.80 393.80 393.80 393.80 0.0M
2025-04-16 388.13 388.13 388.13 388.13 0.0M
2025-04-15 383.96 383.96 383.96 383.96 0.0M
2025-04-14 375.54 375.54 375.54 375.54 0.0M
2025-04-11 371.56 371.56 371.56 371.56 0.0M
2025-04-10 378.22 378.22 378.22 378.22 0.0M
2025-04-09 359.35 359.35 359.35 359.35 0.0M
2025-04-08 367.37 367.37 367.37 367.37 0.0M
2025-04-07 374.66 374.66 374.66 374.66 0.0M
2025-04-04 404.59 404.59 404.59 404.59 0.0M
2025-04-03 416.51 416.51 416.51 416.51 0.0M
2025-04-02 417.43 417.43 417.43 417.43 0.0M
2025-04-01 418.88 418.88 418.88 418.88 0.0M
2025-03-31 419.76 419.76 419.76 419.76 0.0M
2025-03-28 419.76 419.76 419.76 419.76 0.0M
2025-03-27 420.47 420.47 420.47 420.47 0.0M
2025-03-26 418.80 418.80 418.80 418.80 0.0M
2025-03-25 417.58 417.58 417.58 417.58 0.0M
2025-03-24 415.69 415.69 415.69 415.69 0.0M
2025-03-21 414.73 414.73 414.73 414.73 0.0M
2025-03-20 415.31 415.31 415.31 415.31 0.0M
2025-03-19 412.23 412.23 412.23 412.23 0.0M
2025-03-18 410.97 410.97 410.97 410.97 0.0M
2025-03-17 407.37 407.37 407.37 407.37 0.0M
2025-03-14 405.02 405.02 405.02 405.02 0.0M
2025-03-13 405.13 405.13 405.13 405.13 0.0M
2025-03-12 404.74 404.74 404.74 404.74 0.0M
2025-03-11 404.14 404.14 404.14 404.14 0.0M
2025-03-10 412.49 412.49 412.49 412.49 0.0M
2025-03-07 414.07 414.07 414.07 414.07 0.0M
2025-03-06 414.02 414.02 414.02 414.02 0.0M
2025-03-05 411.92 411.92 411.92 411.92 0.0M
2025-03-04 411.17 411.17 411.17 411.17 0.0M
2025-03-03 412.63 412.63 412.63 412.63 0.0M
2025-02-28 411.41 411.41 411.41 411.41 0.0M
2025-02-27 413.83 413.83 413.83 413.83 0.0M
2025-02-26 411.84 411.84 411.84 411.84 0.0M
2025-02-25 412.99 412.99 412.99 412.99 0.0M
2025-02-24 413.29 413.29 413.29 413.29 0.0M
2025-02-21 412.48 412.48 412.48 412.48 0.0M
2025-02-20 412.25 412.25 412.25 412.25 0.0M
2025-02-19 413.47 413.47 413.47 413.47 0.0M
2025-02-18 412.77 412.77 412.77 412.77 0.0M
2025-02-17 410.59 410.59 410.59 410.59 0.0M
2025-02-14 408.07 408.07 408.07 408.07 0.0M
2025-02-13 409.04 409.04 409.04 409.04 0.0M
2025-02-12 408.30 408.30 408.30 408.30 0.0M
2025-02-11 407.02 407.02 407.02 407.02 0.0M
2025-02-10 408.43 408.43 408.43 408.43 0.0M
2025-02-07 406.80 406.80 406.80 406.80 0.0M
2025-02-06 403.14 403.14 403.14 403.14 0.0M
2025-02-05 401.69 401.69 401.69 401.69 0.0M
2025-02-04 402.46 402.46 402.46 402.46 0.0M
2025-02-03 402.83 402.83 402.83 402.83 0.0M
2025-01-31 405.86 405.86 405.86 405.86 0.0M
2025-01-30 400.11 400.11 400.11 400.11 0.0M
2025-01-29 400.11 400.11 400.11 400.11 0.0M
2025-01-28 400.12 400.12 400.12 400.12 0.0M
2025-01-27 399.53 399.53 399.53 399.53 0.0M
2025-01-24 400.86 400.86 400.86 400.86 0.0M
2025-01-23 398.08 400.69 398.08 400.69 0.0M
2025-01-22 398.08 398.08 398.08 398.08 0.0M
2025-01-21 400.00 400.00 400.00 400.00 0.0M
2025-01-20 401.30 401.30 401.30 401.30 0.0M
2025-01-17 401.48 401.48 401.48 401.48 0.0M
2025-01-16 400.37 400.37 400.37 400.37 0.0M
2025-01-15 397.17 397.17 397.17 397.17 0.0M
2025-01-14 398.56 398.56 398.56 398.56 0.0M
2025-01-13 399.18 399.18 399.18 399.18 0.0M
2025-01-10 400.39 400.39 400.39 400.39 0.0M
2025-01-09 406.59 406.59 406.59 406.59 0.0M
2025-01-08 409.23 409.23 409.23 409.23 0.0M
2025-01-07 403.50 403.50 403.50 403.50 0.0M
2025-01-06 402.40 402.40 402.40 402.40 0.0M
2025-01-03 400.24 400.24 400.24 400.24 0.0M
2025-01-02 399.93 399.93 399.93 399.93 0.0M