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 4,237.95 4,254.77 4,237.95 4,249.31 42,530.8K
09:05 4,249.70 4,254.24 4,249.70 4,251.48 12,129.2K
09:10 4,250.49 4,250.49 4,240.03 4,241.42 22,139.1K
09:15 4,241.46 4,242.29 4,237.74 4,238.86 6,414.0K
09:20 4,238.56 4,243.60 4,238.00 4,243.60 5,530.4K
09:25 4,243.28 4,244.42 4,240.75 4,242.73 8,197.6K
09:30 4,242.93 4,247.17 4,242.93 4,243.47 3,328.0K
09:35 4,243.49 4,247.98 4,243.24 4,245.88 2,691.3K
09:40 4,245.91 4,249.47 4,245.72 4,248.15 1,264.0K
09:45 4,248.80 4,250.96 4,248.22 4,250.41 3,746.2K
09:50 4,250.30 4,251.55 4,248.81 4,249.31 3,646.8K
09:55 4,249.66 4,250.46 4,247.51 4,248.12 2,439.8K
10:00 4,248.55 4,250.14 4,247.48 4,249.48 4,794.8K
10:05 4,250.42 4,250.96 4,246.63 4,248.20 5,426.5K
10:10 4,248.74 4,251.62 4,247.79 4,249.18 3,924.2K
10:15 4,249.56 4,254.45 4,249.51 4,254.45 5,928.9K
10:20 4,255.05 4,255.05 4,251.68 4,253.38 4,273.6K
10:25 4,253.77 4,254.56 4,251.86 4,253.05 2,171.6K
10:30 4,253.65 4,254.59 4,250.72 4,254.44 2,301.7K
10:35 4,253.50 4,256.88 4,252.43 4,256.88 5,510.0K
10:40 4,256.24 4,256.82 4,254.20 4,255.17 2,047.5K
10:45 4,255.57 4,258.48 4,254.53 4,257.22 2,526.8K
10:50 4,256.87 4,257.71 4,254.55 4,255.91 1,734.7K
10:55 4,256.13 4,256.84 4,253.13 4,254.01 967.7K
11:00 4,253.86 4,257.00 4,253.63 4,255.36 1,381.1K
11:05 4,255.15 4,258.52 4,254.80 4,258.10 1,278.1K
11:10 4,257.96 4,259.39 4,256.28 4,257.03 2,052.4K
11:15 4,256.95 4,259.77 4,255.95 4,258.42 3,508.6K
11:20 4,258.44 4,259.97 4,257.37 4,258.05 1,279.6K
11:25 4,258.32 4,259.53 4,256.97 4,257.59 862.4K
11:30 4,257.86 4,259.21 4,257.55 4,258.06 1,582.8K
11:35 4,258.61 4,260.05 4,257.10 4,259.54 1,048.1K
11:40 4,258.93 4,261.56 4,258.60 4,261.26 4,014.7K
11:45 4,261.40 4,261.85 4,259.67 4,260.51 783.9K
11:50 4,260.29 4,263.28 4,259.22 4,262.40 1,090.1K
11:55 4,263.63 4,263.70 4,260.95 4,262.04 1,154.7K
12:00 4,262.06 4,262.12 4,262.02 4,262.02 0.9K
12:05 4,262.08 4,262.08 4,261.98 4,262.04 0.0K
12:10 4,262.02 4,262.06 4,262.00 4,262.00 0.0K
12:15 4,262.02 4,262.06 4,261.98 4,261.98 0.0K
12:20 4,262.00 4,262.06 4,261.98 4,262.00 0.0K
12:25 4,262.00 4,262.06 4,261.98 4,262.00 0.0K
12:30 4,262.00 4,262.10 4,262.00 4,262.04 0.0K
12:35 4,262.04 4,262.08 4,262.02 4,262.02 0.0K
12:40 4,262.04 4,262.10 4,262.02 4,262.06 0.0K
12:45 4,262.10 4,262.12 4,262.04 4,262.04 0.0K
12:50 4,262.06 4,262.12 4,262.04 4,262.04 0.0K
12:55 4,262.04 4,263.55 4,262.04 4,263.53 2,168.0K
13:00 4,263.74 4,263.74 4,261.24 4,262.53 6,004.8K
13:05 4,262.10 4,264.78 4,261.24 4,262.64 1,328.0K
13:10 4,262.68 4,265.19 4,262.68 4,264.16 1,969.8K
13:15 4,264.87 4,265.55 4,262.67 4,263.99 2,071.4K
13:20 4,264.28 4,265.03 4,261.67 4,264.15 623.7K
13:25 4,263.43 4,264.91 4,263.08 4,264.28 1,649.1K
13:30 4,264.05 4,265.74 4,262.92 4,264.86 1,385.0K
13:35 4,264.09 4,267.22 4,263.89 4,266.55 1,389.8K
13:40 4,266.60 4,267.83 4,264.42 4,266.45 948.5K
13:45 4,266.97 4,267.52 4,262.59 4,264.30 1,990.4K
13:50 4,264.36 4,265.87 4,262.08 4,264.46 811.5K
13:55 4,264.30 4,265.22 4,262.57 4,263.73 1,407.2K
14:00 4,263.60 4,265.62 4,262.58 4,263.68 1,002.7K
14:05 4,264.19 4,265.36 4,262.01 4,262.62 3,972.3K
14:10 4,263.10 4,265.92 4,262.80 4,264.56 2,332.0K
14:15 4,264.32 4,265.53 4,263.02 4,263.62 793.8K
14:20 4,263.07 4,264.64 4,261.59 4,262.95 9,889.3K
14:25 4,262.95 4,264.41 4,260.79 4,261.24 4,008.0K
14:30 4,261.69 4,263.65 4,259.88 4,261.76 647.4K
14:35 4,261.45 4,263.97 4,260.92 4,262.68 1,339.4K
14:40 4,262.21 4,264.63 4,260.78 4,263.69 1,913.5K
14:45 4,263.44 4,264.89 4,262.29 4,263.99 845.2K
14:50 4,264.13 4,266.15 4,263.04 4,265.55 2,717.2K
14:55 4,265.67 4,266.58 4,263.21 4,264.31 3,059.1K
15:00 4,263.65 4,265.01 4,260.18 4,260.89 1,285.9K
15:05 4,260.62 4,263.87 4,259.70 4,262.21 1,219.0K
15:10 4,262.01 4,263.95 4,261.36 4,262.18 657.2K
15:15 4,262.18 4,264.71 4,261.81 4,263.30 1,270.2K
15:20 4,263.20 4,265.29 4,261.55 4,264.38 1,650.6K
15:25 4,264.47 4,264.64 4,261.99 4,262.23 1,089.7K
15:30 4,262.97 4,265.12 4,261.48 4,261.76 1,978.6K
15:35 4,261.91 4,264.21 4,261.45 4,263.58 4,253.0K
15:40 4,263.41 4,265.52 4,261.42 4,262.39 2,187.3K
15:45 4,263.08 4,264.82 4,262.09 4,264.32 4,954.9K
15:50 4,265.63 4,266.31 4,263.88 4,266.12 2,230.9K
15:55 4,265.72 4,266.27 4,263.97 4,265.15 1,277.1K
16:00 4,265.25 4,267.04 4,264.54 4,266.46 3,202.6K
16:05 4,266.05 4,268.74 4,263.72 4,266.74 944.1K
16:10 4,267.14 4,269.00 4,265.86 4,266.97 809.4K
16:15 4,267.39 4,271.08 4,266.86 4,271.08 2,163.8K
16:20 4,270.79 4,271.93 4,268.66 4,270.78 1,272.8K
16:25 4,270.60 4,271.82 4,268.46 4,271.53 1,676.2K
16:30 4,271.51 4,272.57 4,269.25 4,269.71 1,768.9K
16:35 4,269.23 4,271.90 4,268.72 4,270.18 1,606.2K
16:40 4,269.63 4,271.57 4,267.59 4,269.13 2,415.8K
16:45 4,269.13 4,271.40 4,267.22 4,268.62 5,779.4K
16:50 4,268.24 4,273.69 4,268.24 4,271.02 4,230.2K
16:55 4,270.95 4,273.91 4,269.07 4,271.65 54,018.0K
17:00 4,273.05 4,273.05 4,273.05 4,273.05 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