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 4,234.77 4,234.77 4,224.47 4,229.58 16,893.1K
09:05 4,228.32 4,228.32 4,222.58 4,223.82 8,348.4K
09:10 4,223.87 4,226.73 4,223.86 4,224.97 4,754.0K
09:15 4,225.37 4,226.15 4,223.06 4,223.06 4,546.8K
09:20 4,223.53 4,226.21 4,223.18 4,223.19 7,189.8K
09:25 4,223.38 4,225.78 4,221.39 4,221.39 3,650.9K
09:30 4,221.22 4,223.18 4,219.68 4,220.31 2,104.5K
09:35 4,219.90 4,221.18 4,218.51 4,219.76 4,344.8K
09:40 4,219.88 4,222.80 4,218.19 4,219.13 3,495.2K
09:45 4,218.97 4,223.99 4,218.81 4,223.60 5,003.4K
09:50 4,224.00 4,224.77 4,221.66 4,223.18 5,536.9K
09:55 4,222.83 4,223.01 4,220.28 4,221.27 4,155.3K
10:00 4,220.78 4,223.74 4,220.28 4,222.45 2,956.3K
10:05 4,222.58 4,224.24 4,221.93 4,223.62 2,040.2K
10:10 4,223.20 4,226.15 4,222.54 4,224.17 859.1K
10:15 4,224.44 4,225.67 4,222.90 4,224.30 1,997.0K
10:20 4,224.20 4,226.31 4,221.95 4,225.91 1,426.0K
10:25 4,225.93 4,226.76 4,222.31 4,222.63 7,373.4K
10:30 4,221.82 4,222.62 4,220.21 4,221.30 1,992.7K
10:35 4,221.32 4,221.99 4,219.95 4,221.08 962.6K
10:40 4,220.71 4,221.28 4,216.67 4,218.20 887.1K
10:45 4,219.62 4,220.66 4,217.20 4,220.06 958.0K
10:50 4,220.29 4,221.62 4,218.81 4,219.99 726.5K
10:55 4,220.60 4,221.71 4,218.79 4,219.12 1,375.8K
11:00 4,219.24 4,220.10 4,217.49 4,217.66 1,188.4K
11:05 4,217.95 4,218.44 4,215.86 4,216.77 1,260.5K
11:10 4,216.65 4,218.70 4,216.23 4,216.99 1,035.6K
11:15 4,217.60 4,218.70 4,214.47 4,215.53 795.0K
11:20 4,213.98 4,216.91 4,213.98 4,216.22 1,604.3K
11:25 4,215.61 4,216.92 4,214.11 4,216.15 1,751.4K
11:30 4,217.93 4,218.87 4,215.69 4,215.88 5,079.1K
11:35 4,215.53 4,216.89 4,212.96 4,213.38 3,895.5K
11:40 4,214.06 4,217.12 4,212.89 4,214.35 5,444.8K
11:45 4,214.95 4,216.59 4,213.99 4,214.92 3,676.5K
11:50 4,215.84 4,215.84 4,212.26 4,212.98 1,609.1K
11:55 4,213.60 4,215.38 4,212.02 4,213.93 2,618.1K
12:00 4,213.93 4,214.08 4,213.93 4,214.04 0.4K
12:05 4,214.04 4,214.16 4,214.02 4,214.12 0.0K
12:10 4,214.12 4,214.16 4,214.10 4,214.12 0.0K
12:15 4,214.10 4,214.16 4,214.06 4,214.08 0.0K
12:20 4,214.12 4,214.16 4,214.08 4,214.10 0.0K
12:25 4,214.10 4,214.16 4,214.02 4,214.08 0.0K
12:30 4,214.04 4,214.12 4,214.00 4,214.00 0.0K
12:35 4,214.00 4,214.10 4,214.00 4,214.10 0.0K
12:40 4,214.06 4,214.10 4,214.02 4,214.06 0.0K
12:45 4,214.08 4,214.12 4,214.04 4,214.06 0.0K
12:50 4,214.06 4,214.14 4,214.06 4,214.08 0.0K
12:55 4,214.08 4,217.62 4,214.08 4,217.56 2,169.4K
13:00 4,215.40 4,215.40 4,212.27 4,214.04 6,624.9K
13:05 4,214.43 4,216.09 4,212.77 4,213.77 1,599.3K
13:10 4,214.10 4,214.88 4,212.09 4,214.46 4,973.2K
13:15 4,214.44 4,215.67 4,213.28 4,214.76 1,047.5K
13:20 4,215.06 4,215.24 4,211.83 4,214.08 1,137.5K
13:25 4,213.45 4,214.68 4,212.76 4,214.62 1,080.7K
13:30 4,215.08 4,215.59 4,212.22 4,214.49 1,155.7K
13:35 4,215.24 4,216.55 4,213.54 4,216.55 6,591.1K
13:40 4,215.64 4,216.31 4,212.22 4,214.09 2,830.4K
13:45 4,214.33 4,216.31 4,213.54 4,215.09 1,300.4K
13:50 4,214.92 4,215.63 4,212.95 4,213.99 2,380.4K
13:55 4,213.83 4,214.47 4,210.29 4,211.34 1,158.4K
14:00 4,211.33 4,212.01 4,209.24 4,209.64 1,737.6K
14:05 4,209.79 4,211.84 4,208.09 4,208.09 1,644.4K
14:10 4,208.74 4,210.10 4,206.54 4,208.06 753.3K
14:15 4,207.99 4,210.93 4,207.99 4,209.17 849.1K
14:20 4,208.78 4,211.01 4,208.67 4,209.53 988.0K
14:25 4,208.53 4,210.12 4,206.49 4,206.59 880.0K
14:30 4,207.34 4,208.74 4,204.24 4,204.24 1,610.6K
14:35 4,204.21 4,205.66 4,202.52 4,202.53 691.6K
14:40 4,202.69 4,206.49 4,202.43 4,204.74 1,095.1K
14:45 4,204.96 4,206.69 4,203.30 4,205.71 1,000.7K
14:50 4,206.46 4,206.46 4,203.81 4,205.47 1,800.6K
14:55 4,204.55 4,206.96 4,204.55 4,206.20 2,273.6K
15:00 4,207.29 4,208.12 4,204.86 4,205.94 4,494.3K
15:05 4,206.21 4,207.49 4,204.29 4,204.96 1,725.1K
15:10 4,205.23 4,206.85 4,203.58 4,205.00 1,923.5K
15:15 4,205.75 4,206.75 4,204.30 4,204.97 1,391.2K
15:20 4,204.97 4,207.00 4,203.10 4,204.50 2,748.7K
15:25 4,204.80 4,207.45 4,204.07 4,205.69 1,539.4K
15:30 4,205.69 4,207.72 4,204.41 4,206.21 1,600.7K
15:35 4,206.61 4,207.87 4,203.85 4,207.07 3,005.9K
15:40 4,207.07 4,207.67 4,205.31 4,206.07 2,334.2K
15:45 4,205.65 4,207.64 4,205.36 4,206.51 3,264.3K
15:50 4,206.31 4,208.07 4,205.11 4,206.91 1,389.1K
15:55 4,207.20 4,207.79 4,205.01 4,205.81 1,640.9K
16:00 4,206.10 4,207.78 4,205.19 4,206.08 1,317.8K
16:05 4,206.08 4,207.71 4,205.02 4,206.09 993.8K
16:10 4,205.87 4,208.92 4,205.64 4,207.48 2,058.6K
16:15 4,207.02 4,209.61 4,206.71 4,209.61 3,071.9K
16:20 4,209.18 4,212.37 4,208.28 4,210.99 1,848.9K
16:25 4,211.18 4,213.59 4,210.46 4,212.72 1,690.6K
16:30 4,212.89 4,214.96 4,211.03 4,212.88 2,137.8K
16:35 4,212.94 4,218.17 4,212.83 4,215.95 3,602.2K
16:40 4,216.94 4,217.08 4,213.93 4,215.24 2,757.4K
16:45 4,215.53 4,217.54 4,214.03 4,216.99 3,516.7K
16:50 4,217.42 4,221.27 4,216.21 4,218.85 3,749.9K
16:55 4,218.91 4,221.41 4,214.61 4,220.61 109,663.3K
17:00 4,219.41 4,219.41 4,219.41 4,219.41 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