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 4,231.34 4,238.20 4,230.17 4,234.97 21,266.8K
09:05 4,235.19 4,236.02 4,230.95 4,232.44 6,180.1K
09:10 4,232.47 4,234.25 4,229.27 4,234.25 4,583.6K
09:15 4,234.60 4,235.19 4,232.42 4,234.28 11,959.3K
09:20 4,234.66 4,235.56 4,232.40 4,235.39 6,127.9K
09:25 4,235.20 4,237.15 4,234.52 4,236.33 3,073.5K
09:30 4,236.21 4,237.41 4,234.50 4,237.39 3,001.2K
09:35 4,237.39 4,238.06 4,235.14 4,235.24 3,512.1K
09:40 4,235.03 4,235.28 4,232.08 4,232.12 4,538.8K
09:45 4,232.08 4,232.58 4,229.71 4,231.36 3,567.8K
09:50 4,230.39 4,231.05 4,228.09 4,229.70 3,539.7K
09:55 4,229.41 4,229.41 4,225.80 4,227.28 3,178.6K
10:00 4,227.54 4,227.68 4,219.94 4,220.15 7,513.0K
10:05 4,220.77 4,221.59 4,217.37 4,218.90 7,676.5K
10:10 4,218.75 4,219.78 4,216.58 4,218.36 1,253.7K
10:15 4,218.39 4,219.54 4,215.49 4,215.49 2,406.5K
10:20 4,215.86 4,218.54 4,215.58 4,216.58 2,148.2K
10:25 4,216.58 4,219.26 4,216.54 4,219.26 1,408.7K
10:30 4,219.46 4,220.22 4,217.89 4,218.53 2,426.5K
10:35 4,218.72 4,219.80 4,217.46 4,217.54 2,843.9K
10:40 4,217.15 4,220.47 4,217.15 4,220.40 3,556.7K
10:45 4,219.60 4,219.73 4,216.79 4,218.48 3,858.8K
10:50 4,218.44 4,220.24 4,217.69 4,218.78 1,519.8K
10:55 4,218.65 4,221.11 4,217.75 4,220.65 2,202.7K
11:00 4,219.92 4,222.85 4,219.07 4,219.71 2,797.2K
11:05 4,219.71 4,224.57 4,218.82 4,222.65 2,219.0K
11:10 4,222.49 4,224.54 4,221.96 4,222.20 1,273.8K
11:15 4,222.29 4,224.70 4,222.11 4,224.70 1,701.4K
11:20 4,224.51 4,227.21 4,223.89 4,226.47 1,030.4K
11:25 4,225.99 4,226.65 4,223.34 4,224.19 1,276.2K
11:30 4,224.46 4,225.06 4,222.04 4,222.83 3,671.4K
11:35 4,223.46 4,224.71 4,219.97 4,221.03 1,193.8K
11:40 4,221.45 4,224.95 4,220.31 4,224.85 1,892.4K
11:45 4,224.48 4,224.97 4,223.35 4,223.84 1,141.3K
11:50 4,223.98 4,225.71 4,223.08 4,224.84 1,203.8K
11:55 4,224.57 4,226.34 4,222.54 4,223.86 1,435.4K
12:00 4,223.86 4,223.94 4,223.86 4,223.88 1.4K
12:05 4,223.92 4,223.92 4,223.82 4,223.88 0.0K
12:10 4,223.84 4,223.88 4,223.80 4,223.84 0.0K
12:15 4,223.82 4,223.98 4,223.82 4,223.94 0.0K
12:20 4,223.92 4,223.96 4,223.86 4,223.90 0.0K
12:25 4,223.88 4,224.04 4,223.88 4,223.98 0.0K
12:30 4,223.98 4,224.04 4,223.94 4,223.98 0.0K
12:35 4,224.04 4,224.04 4,223.98 4,224.00 0.0K
12:40 4,224.00 4,224.02 4,223.90 4,223.94 0.0K
12:45 4,223.94 4,223.98 4,223.88 4,223.88 0.0K
12:50 4,223.88 4,223.96 4,223.88 4,223.88 0.0K
12:55 4,223.90 4,225.17 4,223.82 4,225.13 2,770.6K
13:00 4,221.49 4,221.49 4,218.31 4,218.31 6,838.9K
13:05 4,219.26 4,222.94 4,217.66 4,222.31 4,531.5K
13:10 4,222.35 4,222.35 4,217.89 4,218.89 1,173.3K
13:15 4,218.77 4,219.78 4,217.39 4,217.76 733.8K
13:20 4,218.77 4,219.77 4,216.42 4,218.10 731.7K
13:25 4,218.07 4,218.78 4,216.29 4,218.28 1,633.5K
13:30 4,217.92 4,218.69 4,215.32 4,215.54 1,156.9K
13:35 4,215.59 4,218.85 4,215.59 4,217.50 5,561.4K
13:40 4,216.94 4,218.53 4,216.08 4,217.27 753.8K
13:45 4,217.11 4,218.22 4,215.78 4,216.47 1,558.0K
13:50 4,216.36 4,217.92 4,215.56 4,217.02 1,627.4K
13:55 4,217.02 4,219.31 4,215.87 4,219.05 1,420.9K
14:00 4,218.70 4,219.64 4,216.30 4,218.98 1,878.3K
14:05 4,218.73 4,218.84 4,216.16 4,217.80 757.5K
14:10 4,217.53 4,218.44 4,215.46 4,215.52 1,482.5K
14:15 4,216.29 4,217.95 4,215.08 4,216.56 1,539.5K
14:20 4,216.60 4,218.58 4,214.80 4,216.18 1,357.4K
14:25 4,216.53 4,217.76 4,215.15 4,216.43 671.8K
14:30 4,216.24 4,218.21 4,214.87 4,217.88 2,827.4K
14:35 4,217.20 4,217.59 4,215.44 4,215.66 1,527.3K
14:40 4,215.70 4,217.37 4,214.54 4,216.72 1,485.4K
14:45 4,216.72 4,217.64 4,214.96 4,215.87 1,427.8K
14:50 4,215.81 4,217.30 4,214.71 4,215.43 1,488.1K
14:55 4,215.29 4,219.05 4,214.75 4,216.91 1,273.0K
15:00 4,216.68 4,218.93 4,216.68 4,217.29 2,146.4K
15:05 4,217.51 4,219.68 4,216.90 4,219.01 1,672.8K
15:10 4,220.04 4,220.16 4,217.34 4,218.30 788.7K
15:15 4,218.30 4,218.57 4,215.89 4,217.33 2,243.7K
15:20 4,217.80 4,219.01 4,215.93 4,217.98 2,600.1K
15:25 4,218.00 4,220.16 4,217.05 4,220.16 1,071.1K
15:30 4,220.16 4,220.16 4,217.00 4,219.79 3,124.0K
15:35 4,219.79 4,220.59 4,217.06 4,219.80 2,853.9K
15:40 4,219.60 4,221.79 4,218.55 4,219.49 1,212.0K
15:45 4,218.91 4,221.98 4,218.78 4,221.02 2,640.9K
15:50 4,221.37 4,225.64 4,221.18 4,224.56 1,433.0K
15:55 4,225.20 4,225.41 4,221.99 4,223.38 838.2K
16:00 4,224.15 4,224.46 4,220.65 4,220.65 1,579.4K
16:05 4,222.27 4,223.16 4,220.67 4,221.03 1,450.9K
16:10 4,221.50 4,222.65 4,219.55 4,220.48 1,340.9K
16:15 4,221.51 4,222.03 4,219.42 4,220.78 2,214.3K
16:20 4,220.92 4,222.24 4,219.38 4,221.06 2,955.1K
16:25 4,221.68 4,222.42 4,219.61 4,219.72 1,667.4K
16:30 4,219.27 4,223.07 4,219.18 4,222.04 2,412.0K
16:35 4,221.73 4,225.58 4,220.50 4,225.00 2,533.5K
16:40 4,224.18 4,226.03 4,222.09 4,222.10 2,620.8K
16:45 4,222.03 4,224.74 4,221.45 4,222.74 2,595.2K
16:50 4,222.56 4,223.68 4,219.41 4,222.01 2,521.9K
16:55 4,222.24 4,225.07 4,221.45 4,224.19 43,168.1K
17:00 4,229.41 4,229.41 4,229.41 4,229.41 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