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 4,210.36 4,217.42 4,205.66 4,217.42 14,510.0K
09:05 4,216.69 4,217.64 4,214.29 4,217.64 8,248.6K
09:10 4,217.59 4,219.05 4,214.49 4,217.12 3,319.3K
09:15 4,218.45 4,220.20 4,217.67 4,217.86 4,820.1K
09:20 4,217.68 4,220.05 4,217.35 4,219.30 1,218.9K
09:25 4,219.68 4,220.78 4,212.46 4,216.49 3,453.1K
09:30 4,216.38 4,217.76 4,215.67 4,217.26 2,224.1K
09:35 4,217.12 4,220.41 4,216.77 4,219.23 7,835.1K
09:40 4,219.32 4,219.95 4,215.28 4,217.99 6,455.7K
09:45 4,217.99 4,218.61 4,214.99 4,214.99 2,146.6K
09:50 4,215.01 4,220.17 4,215.01 4,219.63 7,114.6K
09:55 4,219.48 4,220.35 4,218.52 4,219.64 4,545.1K
10:00 4,218.96 4,220.84 4,217.65 4,220.84 5,270.6K
10:05 4,220.52 4,222.45 4,220.21 4,222.12 5,900.4K
10:10 4,221.81 4,222.48 4,219.30 4,220.42 1,543.9K
10:15 4,220.45 4,222.38 4,218.66 4,222.38 1,347.4K
10:20 4,222.58 4,223.53 4,220.18 4,222.57 2,115.5K
10:25 4,222.89 4,226.72 4,221.68 4,226.07 2,798.4K
10:30 4,226.07 4,227.48 4,224.26 4,226.68 1,510.3K
10:35 4,226.55 4,230.54 4,226.55 4,228.22 1,745.3K
10:40 4,228.02 4,232.07 4,227.60 4,230.48 1,203.0K
10:45 4,230.07 4,232.10 4,228.00 4,229.50 951.0K
10:50 4,229.29 4,229.76 4,225.51 4,227.57 2,123.9K
10:55 4,227.20 4,228.06 4,223.84 4,226.21 2,709.5K
11:00 4,226.79 4,227.71 4,224.96 4,227.71 2,197.3K
11:05 4,227.71 4,228.31 4,226.01 4,226.01 642.7K
11:10 4,225.29 4,229.17 4,225.29 4,229.15 3,207.4K
11:15 4,229.30 4,230.24 4,228.07 4,229.49 1,436.8K
11:20 4,229.82 4,230.36 4,227.49 4,228.48 2,445.5K
11:25 4,228.12 4,231.28 4,226.88 4,229.73 960.0K
11:30 4,229.34 4,230.27 4,225.25 4,225.27 1,185.4K
11:35 4,225.05 4,227.10 4,224.24 4,226.83 1,109.7K
11:40 4,227.23 4,227.67 4,225.10 4,226.63 675.2K
11:45 4,226.31 4,227.09 4,224.14 4,226.78 1,118.6K
11:50 4,226.11 4,230.78 4,225.34 4,230.45 10,468.0K
11:55 4,229.83 4,230.55 4,225.28 4,225.74 2,754.3K
12:00 4,225.74 4,225.78 4,225.66 4,225.68 0.5K
12:05 4,225.68 4,225.74 4,225.66 4,225.68 0.0K
12:10 4,225.68 4,225.72 4,225.64 4,225.66 0.0K
12:15 4,225.68 4,225.74 4,225.64 4,225.70 0.0K
12:20 4,225.66 4,225.76 4,225.66 4,225.68 0.0K
12:25 4,225.68 4,225.78 4,225.68 4,225.72 0.0K
12:30 4,225.74 4,225.78 4,225.70 4,225.70 0.0K
12:35 4,225.70 4,225.78 4,225.70 4,225.70 0.0K
12:40 4,225.70 4,225.74 4,225.70 4,225.72 0.0K
12:45 4,225.72 4,225.78 4,225.68 4,225.70 0.0K
12:50 4,225.70 4,225.78 4,225.68 4,225.72 0.0K
12:55 4,225.72 4,228.33 4,225.68 4,228.29 1,588.3K
13:00 4,227.86 4,228.49 4,226.14 4,226.49 3,680.6K
13:05 4,225.89 4,231.39 4,225.22 4,229.91 3,013.8K
13:10 4,230.55 4,230.55 4,227.59 4,228.93 2,087.0K
13:15 4,229.11 4,230.52 4,228.04 4,229.24 7,104.5K
13:20 4,229.27 4,230.23 4,226.25 4,227.03 9,651.7K
13:25 4,227.19 4,228.67 4,225.93 4,225.93 2,753.2K
13:30 4,225.69 4,227.09 4,225.54 4,225.93 579.8K
13:35 4,225.93 4,227.24 4,224.52 4,225.68 2,451.0K
13:40 4,225.35 4,226.48 4,224.52 4,224.87 521.4K
13:45 4,224.84 4,227.79 4,224.55 4,225.10 1,374.6K
13:50 4,225.93 4,228.91 4,225.05 4,227.13 1,096.6K
13:55 4,226.42 4,227.98 4,224.80 4,225.76 529.0K
14:00 4,224.96 4,228.74 4,224.96 4,227.08 850.8K
14:05 4,226.56 4,229.10 4,226.48 4,227.06 1,329.3K
14:10 4,227.45 4,229.02 4,225.91 4,227.66 974.3K
14:15 4,227.44 4,228.25 4,224.32 4,226.21 1,065.7K
14:20 4,226.01 4,227.54 4,224.74 4,226.90 930.5K
14:25 4,226.93 4,226.93 4,224.50 4,225.51 862.5K
14:30 4,225.70 4,227.64 4,223.61 4,225.02 2,071.0K
14:35 4,224.86 4,225.24 4,221.96 4,224.58 2,584.6K
14:40 4,224.95 4,225.89 4,222.01 4,224.86 1,379.5K
14:45 4,224.88 4,225.79 4,222.97 4,224.93 735.0K
14:50 4,224.98 4,225.61 4,223.70 4,224.67 6,450.4K
14:55 4,224.54 4,226.53 4,224.29 4,225.64 1,113.0K
15:00 4,225.81 4,227.55 4,223.49 4,226.74 588.2K
15:05 4,226.78 4,226.97 4,223.13 4,225.87 903.8K
15:10 4,225.61 4,226.63 4,223.64 4,224.79 711.3K
15:15 4,224.96 4,225.06 4,222.96 4,223.61 2,455.5K
15:20 4,223.59 4,224.74 4,221.23 4,223.29 528.7K
15:25 4,222.09 4,223.61 4,219.86 4,221.15 1,965.9K
15:30 4,221.33 4,222.60 4,219.11 4,220.76 795.7K
15:35 4,220.90 4,222.39 4,219.28 4,220.15 1,998.4K
15:40 4,220.36 4,222.12 4,219.59 4,220.29 545.1K
15:45 4,220.29 4,225.39 4,219.94 4,223.95 3,530.0K
15:50 4,224.03 4,225.22 4,220.33 4,221.64 1,797.8K
15:55 4,221.66 4,221.91 4,218.50 4,219.36 4,545.0K
16:00 4,220.49 4,222.44 4,218.56 4,220.56 1,840.8K
16:05 4,220.64 4,224.32 4,219.76 4,222.36 1,947.7K
16:10 4,222.30 4,223.65 4,219.62 4,220.40 3,300.5K
16:15 4,219.94 4,222.25 4,218.26 4,219.71 1,500.4K
16:20 4,219.09 4,220.61 4,214.77 4,217.25 1,712.0K
16:25 4,216.63 4,217.90 4,214.58 4,216.18 2,889.7K
16:30 4,215.97 4,218.28 4,215.35 4,216.94 2,725.3K
16:35 4,216.77 4,217.72 4,215.47 4,215.84 1,465.5K
16:40 4,215.74 4,218.08 4,215.39 4,216.15 2,182.2K
16:45 4,216.95 4,218.37 4,215.14 4,216.47 6,803.7K
16:50 4,215.60 4,219.00 4,215.60 4,216.99 3,442.8K
16:55 4,216.70 4,220.52 4,215.50 4,216.69 50,036.2K
17:00 4,219.54 4,219.54 4,219.54 4,219.54 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