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 4,282.80 4,282.80 4,254.45 4,256.46 31,839.4K
09:05 4,256.19 4,256.33 4,250.85 4,252.50 16,797.5K
09:10 4,251.97 4,260.22 4,251.97 4,257.24 6,501.3K
09:15 4,257.92 4,259.27 4,254.61 4,254.61 2,696.6K
09:20 4,254.41 4,254.41 4,250.84 4,251.05 4,538.0K
09:25 4,251.26 4,255.44 4,251.26 4,255.44 2,993.2K
09:30 4,255.57 4,258.97 4,254.87 4,256.78 3,038.8K
09:35 4,257.21 4,257.62 4,255.03 4,255.51 2,002.5K
09:40 4,255.51 4,256.41 4,252.21 4,253.87 3,941.8K
09:45 4,253.89 4,256.66 4,252.63 4,255.86 3,941.8K
09:50 4,255.64 4,257.33 4,252.39 4,252.39 3,052.7K
09:55 4,251.80 4,252.41 4,247.68 4,250.51 3,595.9K
10:00 4,250.56 4,253.98 4,248.89 4,253.26 3,710.6K
10:05 4,252.91 4,257.21 4,252.72 4,256.41 1,933.7K
10:10 4,256.18 4,257.63 4,255.06 4,255.93 1,067.3K
10:15 4,255.63 4,258.49 4,254.22 4,258.29 2,367.6K
10:20 4,257.53 4,257.99 4,254.13 4,257.06 3,904.5K
10:25 4,256.82 4,257.74 4,255.16 4,257.59 3,944.2K
10:30 4,257.63 4,259.07 4,255.84 4,259.06 1,112.3K
10:35 4,259.16 4,260.41 4,257.16 4,259.26 1,179.3K
10:40 4,258.60 4,260.09 4,257.76 4,258.28 1,404.2K
10:45 4,257.71 4,259.59 4,256.18 4,256.83 1,852.9K
10:50 4,256.89 4,261.58 4,256.80 4,258.22 1,540.9K
10:55 4,258.13 4,259.63 4,257.11 4,257.22 1,160.8K
11:00 4,257.15 4,258.68 4,256.09 4,257.11 1,896.7K
11:05 4,257.11 4,258.11 4,255.22 4,257.51 1,137.0K
11:10 4,257.47 4,258.46 4,254.63 4,254.65 655.2K
11:15 4,255.17 4,256.68 4,253.95 4,254.07 1,196.6K
11:20 4,254.69 4,256.35 4,253.43 4,253.68 2,578.8K
11:25 4,253.49 4,256.43 4,253.06 4,254.56 1,749.4K
11:30 4,254.93 4,258.03 4,254.93 4,257.25 1,132.9K
11:35 4,256.66 4,257.94 4,255.99 4,257.16 3,489.9K
11:40 4,257.27 4,258.18 4,254.41 4,255.55 1,281.8K
11:45 4,255.44 4,257.63 4,254.70 4,256.61 1,007.6K
11:50 4,256.23 4,257.45 4,254.46 4,256.57 2,061.4K
11:55 4,256.63 4,256.83 4,254.10 4,255.36 2,789.1K
12:00 4,255.36 4,255.45 4,255.36 4,255.36 0.0K
12:05 4,255.36 4,255.45 4,255.36 4,255.36 0.0K
12:10 4,255.36 4,255.43 4,255.32 4,255.32 0.0K
12:15 4,255.34 4,255.41 4,255.28 4,255.39 0.0K
12:20 4,255.32 4,255.39 4,255.30 4,255.30 0.0K
12:25 4,255.30 4,255.36 4,255.30 4,255.30 0.0K
12:30 4,255.30 4,255.39 4,255.30 4,255.32 0.0K
12:35 4,255.36 4,255.39 4,255.30 4,255.32 0.0K
12:40 4,255.30 4,255.34 4,255.26 4,255.28 0.0K
12:45 4,255.28 4,255.36 4,255.26 4,255.28 0.0K
12:50 4,255.30 4,255.34 4,255.26 4,255.26 0.0K
12:55 4,255.28 4,256.81 4,255.11 4,256.75 2,512.1K
13:00 4,256.48 4,256.53 4,250.20 4,252.62 2,433.0K
13:05 4,253.50 4,256.84 4,251.96 4,255.72 2,848.5K
13:10 4,256.76 4,256.80 4,253.89 4,254.76 2,104.2K
13:15 4,255.36 4,256.30 4,253.67 4,256.28 1,619.2K
13:20 4,255.66 4,260.10 4,255.66 4,258.87 8,597.0K
13:25 4,258.94 4,259.92 4,257.64 4,258.45 1,432.1K
13:30 4,258.45 4,259.47 4,256.88 4,259.38 1,220.0K
13:35 4,259.76 4,260.76 4,257.61 4,260.76 1,111.0K
13:40 4,260.78 4,264.00 4,259.57 4,261.00 2,475.7K
13:45 4,262.06 4,263.24 4,260.68 4,263.10 3,514.7K
13:50 4,263.54 4,266.59 4,261.33 4,264.37 2,292.8K
13:55 4,264.47 4,264.51 4,262.08 4,263.07 1,450.4K
14:00 4,262.67 4,263.96 4,260.67 4,261.92 2,807.8K
14:05 4,261.39 4,262.71 4,260.05 4,261.75 1,061.6K
14:10 4,260.97 4,261.95 4,259.82 4,261.36 623.3K
14:15 4,260.67 4,261.82 4,259.25 4,259.44 1,172.2K
14:20 4,259.64 4,261.18 4,258.74 4,259.92 2,372.3K
14:25 4,259.97 4,260.54 4,258.64 4,259.37 1,656.6K
14:30 4,259.75 4,261.19 4,257.14 4,259.20 2,327.5K
14:35 4,259.49 4,259.66 4,256.10 4,258.21 1,983.3K
14:40 4,258.54 4,258.54 4,251.30 4,252.08 7,691.0K
14:45 4,252.13 4,254.49 4,251.66 4,253.93 1,746.8K
14:50 4,254.16 4,255.09 4,252.60 4,252.79 2,472.6K
14:55 4,252.94 4,255.64 4,251.87 4,253.30 2,031.9K
15:00 4,252.65 4,255.19 4,252.49 4,253.00 2,223.4K
15:05 4,253.04 4,254.77 4,252.17 4,253.76 925.9K
15:10 4,254.13 4,256.58 4,252.31 4,256.17 1,167.7K
15:15 4,256.06 4,258.51 4,254.64 4,258.30 991.2K
15:20 4,257.46 4,258.97 4,256.04 4,256.25 1,219.6K
15:25 4,257.16 4,258.92 4,254.93 4,258.87 2,290.0K
15:30 4,259.40 4,259.94 4,257.31 4,258.26 2,932.5K
15:35 4,258.09 4,259.36 4,256.65 4,258.24 2,725.3K
15:40 4,257.82 4,259.49 4,256.67 4,258.24 810.0K
15:45 4,257.69 4,259.05 4,255.28 4,258.32 1,731.3K
15:50 4,258.70 4,258.78 4,255.79 4,256.62 1,230.8K
15:55 4,256.44 4,258.05 4,254.29 4,257.62 1,448.2K
16:00 4,257.24 4,259.02 4,255.95 4,256.43 1,808.3K
16:05 4,255.84 4,257.41 4,254.59 4,256.10 6,576.7K
16:10 4,256.15 4,257.43 4,254.36 4,255.94 2,015.1K
16:15 4,255.65 4,255.65 4,251.16 4,251.16 2,214.3K
16:20 4,251.84 4,254.21 4,250.09 4,252.42 2,267.2K
16:25 4,252.76 4,254.18 4,251.24 4,253.28 2,193.0K
16:30 4,253.35 4,255.54 4,251.73 4,251.80 1,866.9K
16:35 4,252.09 4,253.87 4,251.38 4,253.81 2,627.1K
16:40 4,253.72 4,253.99 4,249.93 4,253.83 5,731.9K
16:45 4,253.87 4,254.23 4,249.67 4,251.52 2,515.1K
16:50 4,251.64 4,252.62 4,248.37 4,250.53 2,996.9K
16:55 4,249.33 4,251.91 4,248.17 4,249.92 52,298.7K
17:00 4,256.52 4,256.52 4,256.52 4,256.52 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