FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,300.16
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
09:00 4,212.00 4,219.04 4,208.41 4,211.24 16,554.0K
09:05 4,212.69 4,213.41 4,204.98 4,206.86 4,796.7K
09:10 4,207.18 4,210.31 4,202.79 4,203.94 4,173.5K
09:15 4,203.50 4,204.58 4,200.87 4,202.30 3,661.6K
09:20 4,201.72 4,203.02 4,197.32 4,197.43 2,526.8K
09:25 4,197.54 4,203.18 4,197.46 4,202.71 6,725.7K
09:30 4,202.73 4,205.88 4,201.90 4,201.90 1,452.7K
09:35 4,201.93 4,202.09 4,199.11 4,201.67 1,660.6K
09:40 4,201.40 4,201.95 4,197.42 4,199.42 1,954.7K
09:45 4,200.33 4,202.03 4,198.91 4,198.91 1,836.0K
09:50 4,198.84 4,201.23 4,198.29 4,200.93 1,766.2K
09:55 4,200.76 4,201.29 4,198.76 4,199.94 1,718.4K
10:00 4,200.32 4,200.44 4,196.43 4,198.21 1,837.3K
10:05 4,197.87 4,198.74 4,197.18 4,197.56 2,010.7K
10:10 4,196.80 4,199.10 4,196.54 4,199.10 1,617.4K
10:15 4,198.88 4,199.44 4,197.29 4,197.96 1,555.4K
10:20 4,197.87 4,201.38 4,197.87 4,200.90 880.2K
10:25 4,200.72 4,203.92 4,200.38 4,202.77 2,320.7K
10:30 4,202.41 4,203.75 4,198.47 4,198.89 1,412.2K
10:35 4,198.91 4,199.72 4,194.67 4,196.31 2,100.6K
10:40 4,196.33 4,196.33 4,192.51 4,193.45 1,114.5K
10:45 4,193.00 4,195.77 4,191.87 4,194.61 912.5K
10:50 4,195.37 4,197.66 4,194.46 4,197.30 943.7K
10:55 4,197.74 4,197.74 4,195.35 4,195.97 979.1K
11:00 4,195.97 4,198.84 4,195.68 4,196.60 1,662.0K
11:05 4,196.61 4,198.77 4,195.53 4,198.24 1,504.9K
11:10 4,197.88 4,199.35 4,195.02 4,195.26 2,539.2K
11:15 4,195.24 4,197.04 4,195.16 4,196.58 1,011.5K
11:20 4,196.08 4,197.15 4,195.18 4,196.26 2,167.0K
11:25 4,195.81 4,197.95 4,195.39 4,197.21 4,720.3K
11:30 4,197.01 4,199.10 4,196.24 4,197.51 1,096.4K
11:35 4,197.53 4,199.07 4,195.88 4,197.58 506.7K
11:40 4,197.72 4,200.50 4,197.08 4,199.01 716.7K
11:45 4,199.77 4,200.02 4,197.75 4,198.57 1,668.4K
11:50 4,198.53 4,199.93 4,195.49 4,197.08 3,605.9K
11:55 4,196.45 4,198.38 4,195.55 4,198.19 5,405.7K
12:00 4,198.19 4,198.23 4,198.17 4,198.21 7.9K
12:05 4,198.19 4,198.21 4,198.17 4,198.17 0.0K
12:10 4,198.17 4,198.21 4,198.13 4,198.21 0.0K
12:15 4,198.15 4,198.21 4,198.11 4,198.15 0.0K
12:20 4,198.15 4,198.19 4,198.11 4,198.13 0.0K
12:25 4,198.19 4,198.19 4,198.11 4,198.13 0.0K
12:30 4,198.11 4,198.19 4,198.09 4,198.17 0.0K
12:35 4,198.11 4,198.21 4,198.11 4,198.21 0.0K
12:40 4,198.15 4,198.21 4,198.13 4,198.13 0.0K
12:45 4,198.15 4,198.19 4,198.09 4,198.11 0.0K
12:50 4,198.19 4,198.21 4,198.11 4,198.15 0.0K
12:55 4,198.15 4,198.23 4,196.24 4,196.26 1,690.3K
13:00 4,197.44 4,197.44 4,194.42 4,195.94 5,512.7K
13:05 4,196.08 4,202.17 4,195.78 4,202.13 1,990.6K
13:10 4,202.26 4,202.84 4,200.55 4,201.85 2,243.6K
13:15 4,201.79 4,203.00 4,198.91 4,199.80 1,091.5K
13:20 4,200.18 4,202.05 4,200.11 4,201.61 1,137.6K
13:25 4,201.34 4,202.30 4,200.66 4,201.75 801.3K
13:30 4,201.46 4,201.64 4,199.42 4,201.09 2,514.3K
13:35 4,200.68 4,200.91 4,199.54 4,199.79 422.5K
13:40 4,199.69 4,200.61 4,198.17 4,199.27 4,788.8K
13:45 4,199.09 4,201.04 4,198.15 4,199.93 3,165.2K
13:50 4,200.12 4,201.73 4,197.89 4,200.96 2,105.5K
13:55 4,200.58 4,203.03 4,200.44 4,200.67 1,603.5K
14:00 4,201.37 4,202.06 4,199.43 4,201.36 2,274.0K
14:05 4,201.32 4,202.02 4,198.67 4,199.49 1,551.1K
14:10 4,199.73 4,200.74 4,197.74 4,200.34 1,087.3K
14:15 4,200.35 4,201.04 4,198.56 4,199.49 2,920.9K
14:20 4,199.37 4,200.42 4,197.32 4,198.27 2,059.0K
14:25 4,197.88 4,199.28 4,196.60 4,197.93 618.3K
14:30 4,198.58 4,201.74 4,196.68 4,201.65 3,732.5K
14:35 4,199.11 4,202.99 4,198.68 4,201.57 993.6K
14:40 4,201.44 4,201.65 4,198.58 4,199.24 2,104.8K
14:45 4,199.26 4,201.01 4,198.60 4,199.98 1,100.8K
14:50 4,199.58 4,200.50 4,197.74 4,199.39 844.4K
14:55 4,200.24 4,201.76 4,198.80 4,200.80 787.9K
15:00 4,200.19 4,201.94 4,198.71 4,200.40 995.9K
15:05 4,200.02 4,202.47 4,198.61 4,201.28 633.0K
15:10 4,201.05 4,201.56 4,198.53 4,198.86 1,103.5K
15:15 4,199.98 4,201.13 4,196.46 4,198.09 1,275.6K
15:20 4,197.81 4,199.27 4,196.88 4,198.39 1,195.3K
15:25 4,197.77 4,200.81 4,197.35 4,199.30 6,643.8K
15:30 4,199.17 4,200.40 4,197.57 4,198.74 1,282.1K
15:35 4,198.11 4,200.15 4,197.39 4,198.70 883.4K
15:40 4,199.75 4,200.85 4,197.45 4,198.97 838.7K
15:45 4,199.13 4,201.80 4,198.41 4,200.23 905.7K
15:50 4,200.27 4,201.53 4,198.22 4,198.42 1,028.1K
15:55 4,198.61 4,199.71 4,196.82 4,198.16 808.9K
16:00 4,198.43 4,200.31 4,197.49 4,199.03 1,087.1K
16:05 4,199.86 4,201.08 4,198.20 4,199.63 919.8K
16:10 4,199.61 4,200.65 4,196.53 4,198.12 1,929.7K
16:15 4,198.74 4,201.94 4,197.38 4,201.94 4,089.0K
16:20 4,201.66 4,202.25 4,196.56 4,198.16 4,200.0K
16:25 4,198.16 4,200.24 4,196.30 4,199.16 9,067.6K
16:30 4,199.43 4,200.87 4,197.40 4,200.30 3,074.0K
16:35 4,200.05 4,200.23 4,197.69 4,198.30 1,975.6K
16:40 4,198.66 4,200.05 4,197.41 4,198.57 4,504.0K
16:45 4,198.44 4,201.22 4,196.24 4,197.90 3,997.6K
16:50 4,198.02 4,200.99 4,197.55 4,198.29 1,801.0K
16:55 4,199.14 4,201.02 4,195.78 4,196.98 48,146.1K
17:00 4,208.26 4,208.26 4,208.26 4,208.26 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし