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 4,236.11 4,246.10 4,232.79 4,244.45 21,122.5K
09:05 4,243.77 4,243.77 4,235.21 4,236.87 5,207.6K
09:10 4,236.79 4,241.25 4,236.22 4,240.58 6,250.4K
09:15 4,241.44 4,242.15 4,238.55 4,238.97 4,527.8K
09:20 4,239.05 4,243.88 4,238.69 4,242.61 3,300.3K
09:25 4,243.22 4,244.81 4,241.34 4,241.98 3,002.4K
09:30 4,242.70 4,242.70 4,231.82 4,233.14 4,131.7K
09:35 4,233.71 4,234.10 4,229.28 4,234.02 7,208.5K
09:40 4,234.32 4,234.51 4,231.80 4,232.85 3,383.2K
09:45 4,232.80 4,233.94 4,229.38 4,229.81 2,946.1K
09:50 4,230.25 4,231.34 4,229.62 4,230.69 3,363.9K
09:55 4,230.71 4,232.59 4,230.21 4,231.97 1,591.9K
10:00 4,232.48 4,232.68 4,229.74 4,231.36 1,720.5K
10:05 4,233.14 4,234.68 4,232.00 4,234.23 2,619.7K
10:10 4,234.48 4,236.69 4,232.56 4,235.12 4,078.7K
10:15 4,235.39 4,235.43 4,229.63 4,229.69 4,618.9K
10:20 4,229.72 4,230.76 4,226.99 4,227.97 4,892.7K
10:25 4,228.27 4,229.40 4,227.79 4,228.06 4,082.5K
10:30 4,227.92 4,229.39 4,224.45 4,225.81 1,294.9K
10:35 4,225.42 4,226.73 4,221.80 4,224.92 2,416.6K
10:40 4,225.18 4,225.96 4,221.14 4,222.27 4,692.7K
10:45 4,222.03 4,223.06 4,219.20 4,221.78 1,136.4K
10:50 4,221.85 4,221.85 4,219.04 4,220.36 874.0K
10:55 4,220.34 4,220.34 4,213.93 4,215.46 2,865.6K
11:00 4,215.69 4,217.59 4,214.98 4,217.59 1,800.6K
11:05 4,217.57 4,219.85 4,217.57 4,219.52 2,175.1K
11:10 4,219.74 4,219.74 4,216.57 4,218.46 1,290.9K
11:15 4,218.08 4,219.40 4,216.47 4,218.27 804.8K
11:20 4,217.19 4,217.89 4,215.11 4,216.84 1,881.8K
11:25 4,217.07 4,219.03 4,216.28 4,218.89 928.4K
11:30 4,218.91 4,219.41 4,216.56 4,216.68 5,671.9K
11:35 4,216.35 4,218.86 4,216.13 4,216.90 1,384.4K
11:40 4,217.02 4,219.17 4,214.80 4,218.95 4,089.5K
11:45 4,218.08 4,219.67 4,216.49 4,218.36 1,371.7K
11:50 4,218.11 4,219.43 4,215.97 4,217.71 1,501.4K
11:55 4,217.86 4,219.10 4,216.38 4,217.99 2,422.4K
12:00 4,217.97 4,218.03 4,217.95 4,217.97 0.0K
12:05 4,218.01 4,218.03 4,217.95 4,217.95 0.0K
12:10 4,217.95 4,218.05 4,217.95 4,217.97 0.0K
12:15 4,218.01 4,218.03 4,217.95 4,218.01 0.0K
12:20 4,217.97 4,218.07 4,217.97 4,218.01 0.0K
12:25 4,218.03 4,218.07 4,217.97 4,218.01 0.0K
12:30 4,218.01 4,218.07 4,217.97 4,217.99 0.0K
12:35 4,217.99 4,218.05 4,217.97 4,218.01 0.0K
12:40 4,218.03 4,218.05 4,217.99 4,217.99 0.0K
12:45 4,217.99 4,218.05 4,217.97 4,217.99 0.0K
12:50 4,217.99 4,218.03 4,217.95 4,217.97 0.0K
12:55 4,217.97 4,218.03 4,216.69 4,216.69 2,675.8K
13:00 4,216.71 4,216.88 4,213.90 4,214.87 4,615.0K
13:05 4,215.08 4,215.67 4,212.84 4,212.97 1,050.6K
13:10 4,213.82 4,215.83 4,212.91 4,214.61 1,181.2K
13:15 4,214.88 4,215.96 4,213.68 4,214.01 957.8K
13:20 4,214.01 4,215.03 4,212.71 4,213.00 1,393.6K
13:25 4,213.77 4,215.03 4,212.92 4,214.04 1,432.8K
13:30 4,213.45 4,214.37 4,211.73 4,212.88 1,372.5K
13:35 4,212.86 4,214.05 4,211.85 4,212.34 1,057.8K
13:40 4,212.99 4,215.67 4,211.91 4,214.70 1,331.4K
13:45 4,214.62 4,214.94 4,212.35 4,212.86 2,730.2K
13:50 4,213.10 4,214.73 4,212.48 4,214.64 2,002.5K
13:55 4,214.46 4,215.07 4,212.93 4,213.02 1,362.1K
14:00 4,213.68 4,214.77 4,211.95 4,212.89 1,536.5K
14:05 4,212.89 4,213.09 4,210.51 4,212.23 1,452.7K
14:10 4,212.13 4,213.48 4,210.75 4,211.80 4,176.0K
14:15 4,211.82 4,215.72 4,211.82 4,213.76 2,972.2K
14:20 4,213.72 4,215.57 4,213.01 4,214.82 11,146.8K
14:25 4,214.58 4,216.06 4,212.87 4,214.50 3,200.4K
14:30 4,214.31 4,215.60 4,212.79 4,214.63 893.7K
14:35 4,214.44 4,216.06 4,213.55 4,215.11 1,413.5K
14:40 4,215.11 4,215.94 4,213.64 4,215.65 555.3K
14:45 4,215.64 4,216.44 4,213.80 4,214.32 2,286.0K
14:50 4,214.89 4,216.49 4,213.14 4,214.90 1,641.6K
14:55 4,214.75 4,216.03 4,212.43 4,212.43 5,299.7K
15:00 4,212.56 4,214.91 4,211.71 4,212.84 854.7K
15:05 4,212.99 4,215.14 4,212.29 4,213.65 1,036.8K
15:10 4,214.77 4,216.01 4,213.37 4,215.01 1,655.7K
15:15 4,215.26 4,215.79 4,212.65 4,214.12 632.1K
15:20 4,213.91 4,216.53 4,213.09 4,216.15 1,117.2K
15:25 4,216.13 4,218.27 4,215.73 4,215.75 1,246.8K
15:30 4,215.62 4,219.50 4,215.35 4,217.81 1,398.4K
15:35 4,218.00 4,220.67 4,216.78 4,218.09 3,813.4K
15:40 4,218.14 4,220.87 4,217.45 4,219.10 2,189.4K
15:45 4,219.16 4,221.62 4,218.08 4,219.71 1,195.4K
15:50 4,219.97 4,222.31 4,219.20 4,220.70 1,381.8K
15:55 4,220.70 4,222.51 4,219.30 4,220.96 1,812.3K
16:00 4,221.20 4,222.68 4,219.78 4,221.28 1,531.4K
16:05 4,221.50 4,223.25 4,220.50 4,220.50 1,678.0K
16:10 4,221.12 4,221.20 4,217.37 4,218.20 1,664.4K
16:15 4,217.57 4,219.60 4,216.26 4,219.16 1,859.9K
16:20 4,219.38 4,219.87 4,217.40 4,218.67 1,810.3K
16:25 4,218.73 4,222.27 4,217.35 4,220.87 2,033.9K
16:30 4,220.81 4,222.34 4,219.31 4,221.37 1,786.7K
16:35 4,221.17 4,222.53 4,220.03 4,220.81 2,177.9K
16:40 4,219.76 4,222.67 4,219.76 4,220.50 2,684.9K
16:45 4,220.51 4,222.78 4,219.87 4,221.52 3,550.0K
16:50 4,222.00 4,223.13 4,220.48 4,221.42 5,589.9K
16:55 4,221.27 4,224.02 4,220.41 4,221.54 49,224.6K
17:00 4,230.53 4,230.53 4,230.53 4,230.53 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