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 4,152.18 4,158.27 4,145.80 4,153.39 21,700.0K
09:05 4,152.42 4,153.52 4,146.15 4,147.28 4,471.7K
09:10 4,146.89 4,153.38 4,145.91 4,152.78 7,810.1K
09:15 4,152.70 4,155.48 4,150.99 4,153.13 3,544.8K
09:20 4,153.13 4,159.23 4,152.38 4,158.47 5,274.6K
09:25 4,158.75 4,163.84 4,157.95 4,163.52 2,185.9K
09:30 4,163.52 4,168.68 4,163.02 4,168.61 4,906.7K
09:35 4,168.05 4,169.23 4,166.44 4,167.98 2,675.8K
09:40 4,168.20 4,173.20 4,168.20 4,171.41 1,533.0K
09:45 4,171.49 4,175.76 4,171.23 4,175.76 1,538.1K
09:50 4,175.11 4,179.71 4,174.53 4,176.53 6,460.7K
09:55 4,177.00 4,177.36 4,174.75 4,176.93 2,990.3K
10:00 4,178.09 4,178.09 4,173.17 4,174.33 7,672.6K
10:05 4,175.88 4,179.39 4,175.21 4,178.47 3,490.0K
10:10 4,179.05 4,181.80 4,179.05 4,180.78 1,663.0K
10:15 4,180.82 4,185.20 4,180.60 4,185.20 2,919.4K
10:20 4,184.98 4,187.68 4,183.73 4,186.22 1,693.3K
10:25 4,186.42 4,187.43 4,184.77 4,187.43 1,219.3K
10:30 4,187.37 4,188.19 4,185.56 4,186.32 1,785.4K
10:35 4,186.22 4,186.22 4,183.26 4,184.51 2,484.2K
10:40 4,184.68 4,185.37 4,182.50 4,183.33 1,691.4K
10:45 4,182.79 4,183.15 4,179.39 4,180.61 1,576.5K
10:50 4,180.39 4,182.15 4,179.33 4,181.14 2,758.2K
10:55 4,181.26 4,181.26 4,178.16 4,178.73 703.0K
11:00 4,178.58 4,180.99 4,178.33 4,180.14 1,213.2K
11:05 4,179.64 4,181.39 4,179.16 4,180.68 2,199.8K
11:10 4,181.07 4,181.88 4,179.63 4,180.43 481.0K
11:15 4,180.29 4,182.51 4,179.19 4,180.31 1,018.5K
11:20 4,179.67 4,180.08 4,176.29 4,178.06 1,172.5K
11:25 4,178.10 4,181.10 4,176.76 4,180.05 899.1K
11:30 4,180.07 4,182.96 4,179.90 4,180.91 1,851.3K
11:35 4,180.63 4,183.93 4,179.82 4,183.62 1,903.9K
11:40 4,182.21 4,184.98 4,180.33 4,180.35 1,275.8K
11:45 4,181.80 4,185.22 4,179.35 4,185.22 3,733.0K
11:50 4,185.10 4,187.16 4,183.46 4,185.99 1,465.2K
11:55 4,185.99 4,188.53 4,184.19 4,187.40 1,183.2K
12:00 4,187.42 4,187.44 4,187.34 4,187.34 1,386.4K
12:05 4,187.34 4,187.42 4,187.34 4,187.34 0.0K
12:10 4,187.36 4,187.38 4,187.30 4,187.32 0.0K
12:15 4,187.28 4,187.36 4,187.28 4,187.28 0.0K
12:20 4,187.28 4,187.36 4,187.28 4,187.28 0.0K
12:25 4,187.34 4,187.34 4,187.26 4,187.32 0.0K
12:30 4,187.28 4,187.30 4,187.22 4,187.24 0.0K
12:35 4,187.24 4,187.34 4,187.20 4,187.34 0.0K
12:40 4,187.28 4,187.38 4,187.28 4,187.32 0.0K
12:45 4,187.30 4,187.38 4,187.26 4,187.34 0.0K
12:50 4,187.28 4,187.36 4,187.28 4,187.32 0.0K
12:55 4,187.32 4,188.31 4,187.30 4,188.31 2,106.1K
13:00 4,188.08 4,189.34 4,186.54 4,189.34 6,891.3K
13:05 4,189.03 4,189.30 4,186.98 4,187.95 3,955.7K
13:10 4,188.26 4,189.41 4,187.22 4,187.77 522.1K
13:15 4,188.29 4,189.69 4,186.63 4,188.26 775.5K
13:20 4,188.10 4,189.92 4,187.68 4,188.96 1,131.8K
13:25 4,189.06 4,190.66 4,187.37 4,188.02 964.3K
13:30 4,187.94 4,190.16 4,187.39 4,189.91 1,179.0K
13:35 4,190.03 4,192.04 4,188.73 4,190.99 5,211.0K
13:40 4,190.99 4,192.26 4,189.33 4,192.20 1,053.2K
13:45 4,192.66 4,193.65 4,190.81 4,192.85 671.2K
13:50 4,192.51 4,192.72 4,189.97 4,191.83 3,249.2K
13:55 4,191.65 4,192.43 4,188.86 4,190.58 6,549.1K
14:00 4,190.21 4,190.69 4,188.74 4,190.02 560.3K
14:05 4,190.16 4,190.60 4,187.38 4,188.35 1,462.7K
14:10 4,188.76 4,190.21 4,187.13 4,188.92 669.6K
14:15 4,189.41 4,191.12 4,187.71 4,189.02 1,660.9K
14:20 4,189.27 4,190.08 4,186.15 4,186.46 657.1K
14:25 4,186.76 4,189.07 4,186.45 4,187.87 1,954.1K
14:30 4,188.37 4,189.32 4,185.61 4,186.52 635.2K
14:35 4,186.28 4,187.96 4,184.59 4,186.06 936.9K
14:40 4,186.20 4,187.05 4,184.85 4,186.66 572.4K
14:45 4,186.71 4,187.78 4,184.65 4,184.86 725.1K
14:50 4,184.98 4,186.92 4,184.39 4,185.64 919.9K
14:55 4,185.64 4,187.61 4,184.71 4,185.78 873.4K
15:00 4,185.51 4,189.03 4,185.51 4,187.05 1,303.6K
15:05 4,188.04 4,188.35 4,184.49 4,186.23 785.6K
15:10 4,186.39 4,188.98 4,185.15 4,188.04 2,478.0K
15:15 4,188.06 4,190.41 4,186.67 4,186.79 1,783.1K
15:20 4,186.61 4,187.74 4,185.04 4,186.59 1,088.1K
15:25 4,186.27 4,188.97 4,185.34 4,188.10 4,184.5K
15:30 4,187.85 4,188.64 4,186.15 4,187.10 2,228.8K
15:35 4,188.04 4,188.27 4,185.35 4,186.85 4,051.4K
15:40 4,186.81 4,188.34 4,185.55 4,187.05 1,641.3K
15:45 4,186.31 4,190.44 4,186.31 4,190.44 1,921.5K
15:50 4,190.38 4,190.74 4,188.44 4,189.06 1,771.2K
15:55 4,189.34 4,191.06 4,188.25 4,189.06 2,416.4K
16:00 4,189.06 4,191.66 4,188.58 4,189.55 1,094.4K
16:05 4,189.55 4,192.23 4,188.35 4,189.70 1,640.2K
16:10 4,190.84 4,195.02 4,189.46 4,195.02 2,465.9K
16:15 4,194.65 4,195.67 4,191.61 4,193.32 2,005.5K
16:20 4,192.91 4,195.69 4,192.08 4,194.15 2,987.4K
16:25 4,194.49 4,197.52 4,194.08 4,197.44 4,895.8K
16:30 4,197.80 4,198.60 4,195.80 4,196.42 2,165.8K
16:35 4,196.33 4,198.79 4,195.94 4,197.32 2,279.3K
16:40 4,197.31 4,199.85 4,196.50 4,197.95 4,446.2K
16:45 4,197.91 4,200.19 4,196.68 4,199.86 3,234.6K
16:50 4,199.00 4,201.61 4,197.89 4,199.78 2,694.2K
16:55 4,199.64 4,201.05 4,196.91 4,198.74 50,371.3K
17:00 4,197.23 4,197.23 4,197.23 4,197.23 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