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 4,239.64 4,246.53 4,232.05 4,240.93 36,064.0K
09:05 4,240.93 4,246.95 4,238.55 4,246.70 12,884.4K
09:10 4,247.91 4,250.84 4,244.79 4,245.44 7,929.2K
09:15 4,244.43 4,247.44 4,238.23 4,238.25 20,160.9K
09:20 4,238.15 4,242.40 4,237.32 4,240.59 3,275.0K
09:25 4,240.73 4,241.34 4,234.77 4,237.55 8,459.2K
09:30 4,238.04 4,239.84 4,235.70 4,239.22 9,241.9K
09:35 4,238.74 4,239.87 4,233.09 4,234.51 3,579.0K
09:40 4,235.11 4,237.66 4,234.43 4,235.57 1,418.9K
09:45 4,235.57 4,238.26 4,234.07 4,234.65 2,216.3K
09:50 4,235.04 4,235.61 4,232.47 4,233.32 4,505.3K
09:55 4,233.28 4,235.21 4,231.04 4,235.12 4,932.3K
10:00 4,234.97 4,238.02 4,233.67 4,238.02 2,751.1K
10:05 4,238.18 4,239.02 4,235.69 4,238.62 2,826.8K
10:10 4,239.21 4,239.98 4,237.29 4,238.77 1,766.5K
10:15 4,238.82 4,241.81 4,238.70 4,238.72 1,916.1K
10:20 4,238.87 4,240.89 4,236.76 4,240.14 2,503.0K
10:25 4,240.88 4,242.98 4,239.72 4,242.89 1,589.1K
10:30 4,243.36 4,244.04 4,241.39 4,241.73 1,622.7K
10:35 4,242.49 4,243.58 4,240.32 4,242.12 4,077.0K
10:40 4,242.14 4,242.14 4,239.11 4,239.79 1,070.6K
10:45 4,239.65 4,241.17 4,238.97 4,239.79 1,456.0K
10:50 4,241.01 4,241.98 4,237.93 4,237.93 1,841.0K
10:55 4,237.89 4,241.91 4,237.89 4,239.75 1,581.9K
11:00 4,239.79 4,240.03 4,236.94 4,236.99 1,770.6K
11:05 4,237.49 4,238.84 4,236.35 4,237.00 1,075.1K
11:10 4,237.30 4,239.05 4,235.36 4,238.79 1,432.0K
11:15 4,238.83 4,239.18 4,236.38 4,236.98 3,366.1K
11:20 4,237.58 4,237.79 4,234.90 4,235.34 1,894.0K
11:25 4,235.55 4,237.23 4,234.82 4,236.51 1,368.7K
11:30 4,236.55 4,237.07 4,234.20 4,236.76 5,392.8K
11:35 4,237.03 4,237.16 4,234.54 4,235.02 2,142.4K
11:40 4,235.60 4,236.92 4,233.74 4,236.55 1,602.4K
11:45 4,236.84 4,239.09 4,235.62 4,236.67 3,081.5K
11:50 4,237.45 4,237.85 4,234.79 4,236.66 2,100.8K
11:55 4,236.28 4,237.85 4,234.96 4,236.10 1,965.3K
12:00 4,236.16 4,236.16 4,236.08 4,236.14 13.6K
12:05 4,236.08 4,236.14 4,236.00 4,236.04 0.0K
12:10 4,236.04 4,236.12 4,236.04 4,236.06 0.0K
12:15 4,236.06 4,236.12 4,236.04 4,236.06 0.0K
12:20 4,236.06 4,236.12 4,236.04 4,236.06 0.0K
12:25 4,236.06 4,236.12 4,236.06 4,236.06 0.0K
12:30 4,236.06 4,236.20 4,236.06 4,236.12 0.0K
12:35 4,236.12 4,236.18 4,236.06 4,236.08 0.0K
12:40 4,236.14 4,236.14 4,236.06 4,236.06 0.0K
12:45 4,236.06 4,236.14 4,236.06 4,236.08 0.0K
12:50 4,236.08 4,236.14 4,236.06 4,236.08 0.0K
12:55 4,236.06 4,236.14 4,235.08 4,235.08 1,661.2K
13:00 4,233.97 4,237.50 4,232.09 4,232.44 5,702.3K
13:05 4,232.52 4,232.90 4,227.01 4,227.30 3,099.4K
13:10 4,227.46 4,227.55 4,224.26 4,225.12 1,226.2K
13:15 4,225.53 4,230.03 4,225.53 4,227.73 1,351.4K
13:20 4,227.30 4,231.80 4,226.86 4,230.35 4,407.9K
13:25 4,230.54 4,231.62 4,228.32 4,231.20 861.5K
13:30 4,230.92 4,232.48 4,229.31 4,230.94 2,293.6K
13:35 4,230.65 4,232.65 4,229.98 4,232.10 788.4K
13:40 4,231.63 4,233.30 4,231.49 4,232.28 770.8K
13:45 4,232.54 4,233.83 4,229.78 4,230.53 1,105.9K
13:50 4,230.49 4,234.18 4,227.30 4,227.52 2,926.2K
13:55 4,227.84 4,228.10 4,223.19 4,223.86 3,931.4K
14:00 4,224.01 4,225.87 4,223.43 4,223.84 1,036.8K
14:05 4,224.07 4,226.21 4,222.63 4,222.82 797.9K
14:10 4,224.10 4,225.17 4,222.28 4,222.28 2,205.2K
14:15 4,222.54 4,225.04 4,221.93 4,223.98 990.9K
14:20 4,223.82 4,225.83 4,223.44 4,224.16 2,059.8K
14:25 4,224.16 4,226.00 4,222.64 4,224.98 922.8K
14:30 4,225.80 4,226.05 4,222.96 4,224.93 962.7K
14:35 4,224.82 4,225.97 4,222.67 4,223.81 1,494.9K
14:40 4,223.45 4,225.28 4,222.36 4,224.55 1,991.5K
14:45 4,224.18 4,225.25 4,222.66 4,224.28 2,076.5K
14:50 4,224.41 4,225.76 4,222.08 4,224.29 1,267.1K
14:55 4,224.34 4,225.18 4,221.20 4,223.68 1,419.0K
15:00 4,223.51 4,225.27 4,222.23 4,223.00 1,055.3K
15:05 4,223.86 4,227.50 4,223.86 4,224.49 7,470.1K
15:10 4,224.49 4,226.60 4,224.00 4,226.07 2,657.6K
15:15 4,226.36 4,228.05 4,225.04 4,227.56 2,980.2K
15:20 4,227.85 4,228.33 4,225.67 4,227.20 8,051.8K
15:25 4,227.41 4,227.75 4,224.75 4,225.76 1,495.8K
15:30 4,226.26 4,226.76 4,224.51 4,226.11 1,094.6K
15:35 4,226.32 4,227.74 4,224.97 4,226.91 1,531.6K
15:40 4,227.28 4,229.48 4,225.51 4,229.16 5,847.8K
15:45 4,229.70 4,229.70 4,226.78 4,228.65 986.5K
15:50 4,229.16 4,229.92 4,226.65 4,228.12 1,345.7K
15:55 4,227.85 4,230.02 4,226.83 4,227.85 2,330.6K
16:00 4,228.24 4,230.56 4,227.96 4,229.49 2,431.3K
16:05 4,229.41 4,232.43 4,228.42 4,230.58 4,500.8K
16:10 4,231.08 4,233.12 4,231.02 4,232.05 2,288.0K
16:15 4,232.67 4,233.21 4,229.83 4,231.17 3,324.9K
16:20 4,231.33 4,235.64 4,231.33 4,235.64 2,944.6K
16:25 4,235.48 4,235.55 4,232.77 4,233.69 5,663.6K
16:30 4,234.12 4,236.48 4,233.02 4,236.48 2,670.1K
16:35 4,236.14 4,237.87 4,234.87 4,235.72 2,189.2K
16:40 4,235.59 4,238.89 4,235.55 4,236.96 2,219.1K
16:45 4,237.84 4,238.79 4,234.77 4,237.83 6,843.5K
16:50 4,237.80 4,238.83 4,235.26 4,238.26 6,362.4K
16:55 4,238.14 4,239.01 4,235.50 4,237.10 44,935.8K
17:00 4,239.83 4,239.83 4,239.83 4,239.83 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