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 4,250.07 4,250.19 4,240.66 4,241.87 39,088.1K
09:05 4,240.72 4,245.32 4,238.85 4,243.35 12,824.0K
09:10 4,243.23 4,252.05 4,243.23 4,250.80 5,560.0K
09:15 4,250.98 4,251.00 4,246.19 4,247.72 4,761.0K
09:20 4,248.25 4,248.30 4,245.75 4,246.41 6,500.9K
09:25 4,246.60 4,248.88 4,246.60 4,247.62 2,101.4K
09:30 4,247.61 4,251.23 4,247.61 4,251.20 7,685.7K
09:35 4,251.29 4,253.43 4,249.78 4,252.16 4,380.8K
09:40 4,252.07 4,253.23 4,250.08 4,252.23 2,743.2K
09:45 4,252.45 4,253.29 4,251.33 4,252.51 2,401.3K
09:50 4,252.53 4,256.07 4,252.46 4,255.46 2,746.3K
09:55 4,255.58 4,259.35 4,254.91 4,258.15 8,213.2K
10:00 4,258.69 4,259.81 4,256.94 4,257.85 5,325.9K
10:05 4,257.68 4,258.85 4,255.82 4,258.53 3,584.4K
10:10 4,258.66 4,259.36 4,256.03 4,256.82 2,845.7K
10:15 4,256.97 4,257.47 4,254.86 4,255.66 3,146.8K
10:20 4,255.66 4,258.23 4,254.90 4,257.43 2,394.3K
10:25 4,256.70 4,258.64 4,255.90 4,257.56 2,095.6K
10:30 4,257.56 4,258.64 4,255.75 4,257.10 5,271.0K
10:35 4,257.08 4,258.68 4,255.91 4,257.98 3,683.8K
10:40 4,258.61 4,258.98 4,255.44 4,256.39 1,904.6K
10:45 4,256.17 4,256.62 4,253.44 4,254.37 3,260.7K
10:50 4,254.34 4,254.65 4,251.66 4,253.33 2,276.6K
10:55 4,253.24 4,254.04 4,251.76 4,251.94 908.5K
11:00 4,251.99 4,252.64 4,249.04 4,249.04 1,339.2K
11:05 4,249.14 4,252.10 4,248.96 4,250.38 1,214.5K
11:10 4,250.13 4,252.59 4,250.13 4,250.82 963.2K
11:15 4,250.53 4,252.45 4,250.41 4,250.82 1,242.0K
11:20 4,251.17 4,253.24 4,250.52 4,251.72 528.3K
11:25 4,251.35 4,253.27 4,250.70 4,251.89 787.6K
11:30 4,251.88 4,252.95 4,250.66 4,251.09 1,069.2K
11:35 4,251.21 4,253.75 4,251.09 4,252.28 3,128.3K
11:40 4,252.59 4,253.52 4,251.44 4,252.38 3,422.2K
11:45 4,252.60 4,253.36 4,250.35 4,252.23 2,328.5K
11:50 4,252.23 4,253.98 4,251.43 4,252.37 1,106.7K
11:55 4,253.03 4,253.40 4,250.97 4,252.06 880.4K
12:00 4,252.06 4,252.12 4,252.02 4,252.06 0.0K
12:05 4,252.10 4,252.10 4,252.00 4,252.02 0.0K
12:10 4,252.02 4,252.12 4,252.00 4,252.04 0.0K
12:15 4,252.04 4,252.14 4,252.04 4,252.08 0.0K
12:20 4,252.10 4,252.16 4,252.06 4,252.16 0.0K
12:25 4,252.12 4,252.16 4,252.08 4,252.10 0.0K
12:30 4,252.08 4,252.18 4,252.08 4,252.12 0.0K
12:35 4,252.14 4,252.24 4,252.14 4,252.18 0.0K
12:40 4,252.20 4,252.26 4,252.16 4,252.22 0.0K
12:45 4,252.18 4,252.22 4,252.14 4,252.16 0.0K
12:50 4,252.16 4,252.20 4,252.10 4,252.12 0.0K
12:55 4,252.12 4,253.59 4,252.10 4,253.57 2,771.7K
13:00 4,253.48 4,258.94 4,252.45 4,257.91 5,331.3K
13:05 4,258.35 4,259.65 4,256.29 4,258.15 2,615.0K
13:10 4,258.33 4,260.36 4,257.86 4,259.24 1,029.5K
13:15 4,258.25 4,259.39 4,257.44 4,258.32 519.4K
13:20 4,258.32 4,259.14 4,256.20 4,257.00 643.3K
13:25 4,256.91 4,258.25 4,255.99 4,256.23 1,896.3K
13:30 4,256.54 4,259.13 4,256.05 4,258.58 1,073.5K
13:35 4,258.16 4,260.06 4,256.95 4,259.50 1,227.5K
13:40 4,259.44 4,260.63 4,257.69 4,259.36 886.6K
13:45 4,259.13 4,259.99 4,257.77 4,258.69 2,921.4K
13:50 4,258.00 4,260.54 4,257.88 4,258.08 1,458.8K
13:55 4,257.90 4,260.13 4,257.64 4,258.65 982.4K
14:00 4,258.48 4,260.20 4,257.73 4,258.86 673.0K
14:05 4,258.48 4,261.15 4,258.08 4,259.63 1,270.8K
14:10 4,258.96 4,261.98 4,258.87 4,260.44 2,641.2K
14:15 4,259.76 4,260.86 4,258.14 4,259.70 831.9K
14:20 4,259.72 4,261.65 4,259.08 4,260.03 4,030.4K
14:25 4,260.03 4,261.62 4,259.58 4,260.85 2,688.3K
14:30 4,259.43 4,262.84 4,258.87 4,260.03 1,264.6K
14:35 4,259.78 4,261.36 4,259.34 4,260.22 1,159.9K
14:40 4,260.33 4,261.77 4,259.30 4,261.23 5,380.9K
14:45 4,261.23 4,261.94 4,259.29 4,260.25 957.6K
14:50 4,259.54 4,261.51 4,258.92 4,261.23 1,179.8K
14:55 4,261.17 4,261.57 4,258.47 4,260.98 3,134.7K
15:00 4,261.10 4,263.11 4,259.32 4,261.75 1,471.1K
15:05 4,261.75 4,263.71 4,260.65 4,263.71 712.6K
15:10 4,263.34 4,264.38 4,261.25 4,261.56 2,173.1K
15:15 4,261.83 4,264.76 4,261.04 4,262.39 5,900.6K
15:20 4,261.68 4,263.71 4,260.10 4,263.33 2,427.5K
15:25 4,262.93 4,263.73 4,261.13 4,262.82 1,409.3K
15:30 4,262.34 4,263.23 4,260.95 4,261.25 1,333.4K
15:35 4,261.62 4,262.29 4,257.60 4,257.60 5,972.0K
15:40 4,257.73 4,259.24 4,257.08 4,258.19 2,128.4K
15:45 4,257.59 4,260.79 4,257.59 4,259.18 1,729.3K
15:50 4,258.82 4,260.64 4,258.25 4,260.15 1,145.3K
15:55 4,259.84 4,261.69 4,258.26 4,259.98 1,752.9K
16:00 4,259.39 4,260.87 4,257.86 4,258.30 1,274.9K
16:05 4,258.73 4,258.97 4,256.33 4,258.58 2,029.6K
16:10 4,257.56 4,259.64 4,256.03 4,259.39 7,289.3K
16:15 4,259.23 4,259.66 4,256.63 4,257.65 2,141.9K
16:20 4,257.51 4,258.70 4,255.79 4,257.46 7,079.3K
16:25 4,257.15 4,257.40 4,254.78 4,255.41 6,557.9K
16:30 4,255.66 4,258.33 4,255.01 4,257.02 2,244.6K
16:35 4,256.94 4,258.70 4,256.35 4,257.83 2,254.8K
16:40 4,256.97 4,260.52 4,255.52 4,256.57 2,419.1K
16:45 4,256.19 4,259.07 4,255.86 4,257.94 2,898.8K
16:50 4,258.25 4,260.50 4,257.26 4,258.58 4,626.0K
16:55 4,257.09 4,257.92 4,253.86 4,255.81 52,954.1K
17:00 4,261.06 4,261.06 4,261.06 4,261.06 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