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 4,241.11 4,250.90 4,238.71 4,247.26 27,555.8K
09:05 4,247.01 4,251.86 4,246.26 4,250.44 6,844.6K
09:10 4,250.10 4,252.54 4,249.10 4,251.09 4,173.0K
09:15 4,250.92 4,252.50 4,248.23 4,252.50 4,444.5K
09:20 4,252.50 4,255.02 4,250.28 4,254.78 11,419.0K
09:25 4,254.44 4,254.66 4,250.11 4,254.31 4,187.2K
09:30 4,254.33 4,255.10 4,252.14 4,254.24 3,894.6K
09:35 4,254.20 4,254.20 4,247.10 4,247.10 6,864.9K
09:40 4,246.74 4,249.14 4,246.27 4,248.98 5,765.7K
09:45 4,248.84 4,250.91 4,248.15 4,249.31 7,220.3K
09:50 4,249.03 4,252.07 4,247.69 4,251.82 4,021.8K
09:55 4,252.09 4,253.46 4,250.63 4,253.04 6,517.5K
10:00 4,253.04 4,258.10 4,252.99 4,257.65 11,188.5K
10:05 4,257.50 4,259.37 4,256.87 4,257.75 2,747.8K
10:10 4,258.21 4,258.21 4,254.18 4,257.08 1,473.9K
10:15 4,257.08 4,260.73 4,256.30 4,259.92 4,835.9K
10:20 4,260.22 4,261.26 4,258.91 4,259.25 1,866.2K
10:25 4,259.25 4,263.02 4,259.08 4,262.98 2,661.6K
10:30 4,262.98 4,262.98 4,258.86 4,258.86 1,571.0K
10:35 4,258.86 4,261.27 4,257.82 4,258.66 1,806.9K
10:40 4,258.46 4,261.30 4,258.07 4,260.64 1,784.1K
10:45 4,260.79 4,262.32 4,259.53 4,261.75 2,051.8K
10:50 4,261.66 4,262.03 4,255.88 4,259.76 2,876.3K
10:55 4,260.04 4,264.76 4,259.63 4,264.00 3,443.8K
11:00 4,264.64 4,267.05 4,262.60 4,264.09 2,947.1K
11:05 4,263.88 4,267.29 4,263.14 4,267.27 3,003.9K
11:10 4,267.12 4,267.14 4,264.19 4,265.62 3,052.5K
11:15 4,266.46 4,268.80 4,264.20 4,266.58 9,081.3K
11:20 4,266.87 4,267.33 4,265.69 4,266.75 1,871.5K
11:25 4,266.78 4,268.17 4,265.33 4,268.17 2,378.8K
11:30 4,268.17 4,268.17 4,263.09 4,264.09 1,947.1K
11:35 4,264.13 4,266.45 4,262.70 4,266.26 1,627.6K
11:40 4,266.69 4,268.26 4,265.61 4,266.05 927.5K
11:45 4,266.34 4,267.71 4,264.97 4,266.18 5,132.1K
11:50 4,266.18 4,266.60 4,263.93 4,265.65 3,828.4K
11:55 4,265.59 4,266.62 4,263.54 4,264.36 1,294.1K
12:00 4,264.34 4,264.42 4,264.30 4,264.34 0.0K
12:05 4,264.30 4,264.38 4,264.30 4,264.38 0.0K
12:10 4,264.38 4,264.38 4,264.28 4,264.32 0.0K
12:15 4,264.28 4,264.36 4,264.28 4,264.36 0.0K
12:20 4,264.30 4,264.36 4,264.28 4,264.28 0.0K
12:25 4,264.30 4,264.36 4,264.28 4,264.30 0.0K
12:30 4,264.30 4,264.40 4,264.30 4,264.40 0.0K
12:35 4,264.32 4,264.40 4,264.30 4,264.32 0.0K
12:40 4,264.32 4,264.36 4,264.28 4,264.32 0.0K
12:45 4,264.32 4,264.36 4,264.26 4,264.30 0.0K
12:50 4,264.28 4,264.36 4,264.26 4,264.32 0.0K
12:55 4,264.32 4,264.92 4,264.28 4,264.84 2,075.0K
13:00 4,261.42 4,261.42 4,252.29 4,260.51 7,047.1K
13:05 4,261.05 4,262.26 4,256.97 4,257.04 3,539.4K
13:10 4,256.57 4,260.48 4,256.39 4,260.25 1,479.9K
13:15 4,260.01 4,260.66 4,256.98 4,259.25 910.5K
13:20 4,258.48 4,259.92 4,256.48 4,258.34 1,755.2K
13:25 4,258.28 4,258.33 4,255.90 4,256.27 690.5K
13:30 4,255.75 4,257.90 4,254.78 4,257.65 955.2K
13:35 4,256.77 4,258.34 4,255.63 4,257.25 1,029.8K
13:40 4,257.25 4,257.59 4,255.23 4,257.08 3,370.9K
13:45 4,256.92 4,259.17 4,255.65 4,259.17 768.4K
13:50 4,258.32 4,260.30 4,257.15 4,257.41 897.9K
13:55 4,258.39 4,259.19 4,255.81 4,256.67 1,350.1K
14:00 4,257.05 4,258.00 4,253.68 4,254.71 2,042.0K
14:05 4,255.23 4,256.32 4,253.80 4,254.11 979.1K
14:10 4,254.02 4,255.51 4,253.06 4,255.20 920.7K
14:15 4,254.67 4,255.84 4,252.50 4,253.42 1,175.7K
14:20 4,253.58 4,256.49 4,252.05 4,256.18 1,274.8K
14:25 4,256.33 4,257.48 4,254.84 4,255.23 1,065.7K
14:30 4,255.99 4,258.29 4,254.83 4,257.26 3,180.8K
14:35 4,257.83 4,259.05 4,256.47 4,257.97 1,750.5K
14:40 4,257.97 4,260.50 4,257.12 4,258.95 970.8K
14:45 4,258.74 4,261.25 4,257.50 4,259.76 1,317.8K
14:50 4,259.26 4,260.53 4,257.08 4,258.47 1,067.0K
14:55 4,258.18 4,259.48 4,257.27 4,258.47 1,366.1K
15:00 4,258.74 4,260.33 4,257.13 4,259.83 1,711.8K
15:05 4,259.19 4,262.49 4,258.69 4,260.45 1,664.3K
15:10 4,260.09 4,261.73 4,258.46 4,259.33 1,546.9K
15:15 4,258.97 4,261.55 4,257.61 4,258.24 1,630.0K
15:20 4,258.88 4,259.57 4,256.40 4,258.06 2,795.7K
15:25 4,257.82 4,259.43 4,256.25 4,258.44 964.3K
15:30 4,258.30 4,260.28 4,257.14 4,259.67 1,422.5K
15:35 4,259.58 4,261.13 4,258.49 4,258.76 2,374.1K
15:40 4,259.01 4,260.86 4,258.23 4,258.71 4,222.9K
15:45 4,258.95 4,261.19 4,257.87 4,259.08 2,691.5K
15:50 4,258.64 4,260.96 4,257.95 4,259.19 1,872.2K
15:55 4,260.03 4,261.40 4,258.33 4,261.35 1,624.5K
16:00 4,260.60 4,261.79 4,259.00 4,261.70 2,648.0K
16:05 4,261.15 4,263.38 4,260.05 4,263.38 2,411.6K
16:10 4,263.02 4,263.97 4,260.33 4,262.81 2,410.1K
16:15 4,261.78 4,262.45 4,259.85 4,261.19 8,183.1K
16:20 4,260.78 4,265.50 4,260.35 4,263.83 2,269.8K
16:25 4,264.33 4,266.57 4,263.68 4,264.88 3,395.3K
16:30 4,265.01 4,265.35 4,261.28 4,262.64 6,482.0K
16:35 4,263.36 4,265.38 4,262.22 4,263.99 6,031.7K
16:40 4,265.03 4,265.74 4,262.49 4,264.30 3,269.2K
16:45 4,264.17 4,267.44 4,263.72 4,266.52 5,985.7K
16:50 4,266.86 4,269.54 4,265.62 4,268.34 3,852.9K
16:55 4,267.16 4,270.99 4,267.06 4,267.97 56,343.7K
17:00 4,272.76 4,272.76 4,272.76 4,272.76 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