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 4,235.45 4,235.45 4,217.11 4,217.69 20,063.0K
09:05 4,217.96 4,224.75 4,217.45 4,223.01 6,497.2K
09:10 4,223.63 4,223.87 4,217.14 4,221.22 4,458.9K
09:15 4,220.16 4,220.18 4,216.27 4,216.32 2,331.2K
09:20 4,216.23 4,216.35 4,214.27 4,214.72 1,888.8K
09:25 4,214.67 4,216.65 4,214.16 4,215.17 1,667.9K
09:30 4,215.08 4,216.39 4,212.49 4,213.69 2,673.4K
09:35 4,212.03 4,213.10 4,206.52 4,207.51 2,962.2K
09:40 4,207.73 4,208.26 4,205.59 4,207.03 2,006.1K
09:45 4,207.48 4,210.10 4,206.25 4,207.42 3,882.7K
09:50 4,207.11 4,213.70 4,207.11 4,213.06 1,375.9K
09:55 4,213.11 4,213.45 4,205.33 4,206.29 2,165.4K
10:00 4,206.03 4,206.80 4,202.87 4,203.20 6,461.8K
10:05 4,203.25 4,204.44 4,201.45 4,203.61 1,236.3K
10:10 4,203.25 4,206.66 4,202.60 4,205.67 1,985.5K
10:15 4,205.67 4,208.50 4,205.20 4,208.05 5,951.2K
10:20 4,208.10 4,208.60 4,205.36 4,206.31 2,726.3K
10:25 4,206.33 4,206.94 4,204.80 4,206.56 1,474.3K
10:30 4,206.56 4,208.39 4,205.26 4,207.19 3,001.5K
10:35 4,207.65 4,207.74 4,205.25 4,206.23 2,037.9K
10:40 4,206.21 4,206.21 4,203.08 4,204.53 2,042.2K
10:45 4,204.79 4,205.05 4,203.05 4,203.37 1,476.6K
10:50 4,203.37 4,204.90 4,201.83 4,202.78 818.5K
10:55 4,202.82 4,205.80 4,202.70 4,204.08 2,887.2K
11:00 4,204.41 4,204.81 4,199.33 4,200.59 2,225.4K
11:05 4,200.55 4,202.56 4,199.26 4,200.14 801.3K
11:10 4,200.12 4,201.94 4,199.10 4,199.81 392.9K
11:15 4,199.56 4,201.62 4,198.55 4,199.26 1,172.7K
11:20 4,199.33 4,200.38 4,198.77 4,199.97 1,105.3K
11:25 4,199.93 4,201.14 4,198.98 4,199.17 1,574.9K
11:30 4,199.03 4,201.30 4,198.76 4,198.81 806.8K
11:35 4,198.83 4,199.60 4,197.51 4,198.14 617.9K
11:40 4,198.58 4,199.58 4,195.76 4,197.46 3,356.4K
11:45 4,196.84 4,197.32 4,189.96 4,191.29 3,592.2K
11:50 4,191.01 4,192.98 4,190.92 4,192.19 2,224.2K
11:55 4,192.52 4,197.73 4,191.31 4,197.73 1,503.0K
12:00 4,197.25 4,197.29 4,197.19 4,197.25 5.0K
12:05 4,197.25 4,197.29 4,197.19 4,197.23 0.0K
12:10 4,197.23 4,197.35 4,197.19 4,197.29 0.0K
12:15 4,197.27 4,197.33 4,197.23 4,197.23 0.0K
12:20 4,197.23 4,197.31 4,197.21 4,197.25 0.0K
12:25 4,197.23 4,197.31 4,197.21 4,197.27 0.0K
12:30 4,197.27 4,197.29 4,197.19 4,197.23 0.0K
12:35 4,197.19 4,197.27 4,197.19 4,197.21 0.0K
12:40 4,197.19 4,197.27 4,197.19 4,197.25 0.0K
12:45 4,197.21 4,197.29 4,197.19 4,197.21 0.0K
12:50 4,197.21 4,197.29 4,197.21 4,197.27 0.0K
12:55 4,197.23 4,197.27 4,194.63 4,194.65 1,367.7K
13:00 4,195.44 4,196.34 4,192.06 4,192.40 1,927.4K
13:05 4,192.18 4,197.74 4,191.89 4,197.24 2,891.0K
13:10 4,195.67 4,199.52 4,195.45 4,199.52 1,622.1K
13:15 4,199.52 4,201.13 4,197.94 4,198.06 1,225.0K
13:20 4,197.89 4,199.37 4,194.34 4,195.75 1,682.0K
13:25 4,195.06 4,196.71 4,194.41 4,195.25 7,509.7K
13:30 4,194.79 4,196.12 4,193.85 4,194.51 598.6K
13:35 4,194.13 4,196.16 4,194.13 4,194.47 931.1K
13:40 4,194.37 4,198.31 4,194.37 4,197.26 5,030.5K
13:45 4,197.41 4,199.03 4,195.79 4,196.29 2,835.5K
13:50 4,197.05 4,197.83 4,195.56 4,196.55 3,235.2K
13:55 4,197.03 4,199.16 4,195.26 4,197.90 1,916.1K
14:00 4,197.83 4,198.57 4,196.04 4,197.52 1,049.5K
14:05 4,197.55 4,198.98 4,195.73 4,196.51 1,696.5K
14:10 4,195.53 4,197.58 4,195.04 4,196.22 1,242.2K
14:15 4,195.99 4,195.99 4,193.78 4,194.48 3,580.7K
14:20 4,194.28 4,196.28 4,194.08 4,194.34 835.5K
14:25 4,194.30 4,196.26 4,194.04 4,195.66 4,885.7K
14:30 4,195.01 4,197.11 4,195.00 4,195.94 2,117.3K
14:35 4,195.74 4,196.94 4,194.84 4,195.47 613.2K
14:40 4,195.66 4,196.57 4,193.70 4,194.72 2,515.5K
14:45 4,194.47 4,195.98 4,192.65 4,195.02 1,167.3K
14:50 4,194.97 4,196.21 4,193.67 4,195.36 1,078.6K
14:55 4,194.80 4,196.38 4,193.76 4,195.25 943.8K
15:00 4,195.05 4,196.03 4,193.67 4,194.93 747.4K
15:05 4,194.95 4,196.37 4,193.90 4,195.06 1,324.5K
15:10 4,195.59 4,195.60 4,193.02 4,193.70 863.7K
15:15 4,194.37 4,195.02 4,193.01 4,193.66 1,115.4K
15:20 4,193.62 4,194.49 4,192.42 4,192.60 1,077.9K
15:25 4,192.56 4,194.95 4,191.91 4,193.88 632.6K
15:30 4,193.84 4,193.84 4,190.34 4,191.71 1,403.4K
15:35 4,191.97 4,193.53 4,190.87 4,191.69 10,040.7K
15:40 4,191.69 4,192.50 4,188.43 4,189.24 1,458.0K
15:45 4,189.81 4,192.21 4,187.79 4,190.77 5,131.3K
15:50 4,190.59 4,191.86 4,189.02 4,191.19 1,057.3K
15:55 4,191.53 4,192.31 4,188.98 4,191.19 2,984.5K
16:00 4,191.28 4,193.14 4,190.71 4,192.68 925.8K
16:05 4,192.44 4,193.42 4,189.81 4,192.04 2,031.4K
16:10 4,192.37 4,195.17 4,191.34 4,193.62 2,320.9K
16:15 4,194.26 4,195.85 4,193.37 4,194.69 2,053.0K
16:20 4,194.80 4,196.70 4,193.43 4,195.20 4,752.7K
16:25 4,194.21 4,197.23 4,193.66 4,195.36 2,694.4K
16:30 4,195.34 4,196.44 4,193.96 4,194.09 6,419.1K
16:35 4,194.35 4,195.56 4,192.39 4,194.56 2,725.0K
16:40 4,194.73 4,194.98 4,192.48 4,192.91 1,753.1K
16:45 4,192.57 4,193.92 4,190.21 4,190.74 1,657.5K
16:50 4,190.55 4,193.07 4,190.19 4,191.79 2,185.3K
16:55 4,192.10 4,194.65 4,190.73 4,193.16 43,357.1K
17:00 4,187.38 4,187.38 4,187.38 4,187.38 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