FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,269.98
最終更新: 2025-09-29
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 4,295.39 4,299.24 4,290.01 4,292.08 20,990.7K
09:05 4,291.28 4,293.35 4,290.24 4,291.61 2,849.1K
09:10 4,292.13 4,296.55 4,291.45 4,293.54 2,643.1K
09:15 4,293.30 4,294.91 4,291.65 4,291.84 760.9K
09:20 4,291.70 4,292.03 4,289.98 4,291.46 1,914.8K
09:25 4,291.30 4,291.42 4,288.82 4,289.02 841.9K
09:30 4,288.93 4,290.55 4,284.10 4,284.85 7,540.1K
09:35 4,284.90 4,286.82 4,283.94 4,286.74 2,156.3K
09:40 4,286.88 4,288.59 4,285.69 4,286.86 6,934.4K
09:45 4,286.88 4,288.76 4,284.59 4,285.20 2,076.2K
09:50 4,285.04 4,287.25 4,284.54 4,286.74 1,461.3K
09:55 4,286.51 4,286.51 4,284.18 4,286.02 1,049.3K
10:00 4,286.66 4,287.46 4,281.60 4,282.48 1,608.5K
10:05 4,282.79 4,287.34 4,282.45 4,287.01 3,168.1K
10:10 4,287.16 4,287.82 4,285.21 4,285.99 896.3K
10:15 4,286.04 4,286.09 4,283.68 4,285.68 1,747.0K
10:20 4,285.52 4,285.97 4,283.77 4,285.49 1,055.2K
10:25 4,285.49 4,287.41 4,284.57 4,286.21 796.2K
10:30 4,286.83 4,287.81 4,284.05 4,286.08 2,572.3K
10:35 4,285.64 4,286.51 4,283.69 4,284.80 1,954.0K
10:40 4,284.77 4,284.77 4,281.59 4,282.63 830.7K
10:45 4,282.62 4,283.74 4,281.32 4,283.74 829.1K
10:50 4,283.80 4,284.74 4,282.63 4,282.90 797.4K
10:55 4,283.37 4,285.99 4,282.95 4,284.11 552.4K
11:00 4,284.13 4,285.99 4,283.47 4,285.51 774.3K
11:05 4,284.90 4,289.27 4,284.40 4,288.80 538.3K
11:10 4,288.85 4,288.85 4,283.96 4,284.83 3,489.5K
11:15 4,284.80 4,285.25 4,282.83 4,283.59 1,050.7K
11:20 4,283.24 4,284.63 4,282.24 4,283.09 650.5K
11:25 4,282.70 4,285.58 4,281.44 4,284.81 770.0K
11:30 4,284.58 4,284.98 4,283.07 4,284.98 1,612.9K
11:35 4,285.33 4,285.55 4,282.55 4,284.42 1,522.9K
11:40 4,284.48 4,286.04 4,283.87 4,284.79 649.7K
11:45 4,285.34 4,287.56 4,284.22 4,285.56 1,941.5K
11:50 4,285.32 4,286.08 4,283.05 4,284.73 2,247.0K
11:55 4,284.45 4,287.73 4,284.45 4,287.25 4,046.9K
12:00 4,287.23 4,287.34 4,287.23 4,287.25 7.8K
12:05 4,287.27 4,287.29 4,287.19 4,287.21 0.0K
12:10 4,287.23 4,287.29 4,287.19 4,287.25 0.0K
12:15 4,287.25 4,287.25 4,287.15 4,287.21 0.0K
12:20 4,287.21 4,287.27 4,287.17 4,287.21 0.0K
12:25 4,287.23 4,287.27 4,287.15 4,287.23 0.0K
12:30 4,287.19 4,287.25 4,287.15 4,287.17 0.0K
12:35 4,287.21 4,287.23 4,287.11 4,287.13 0.0K
12:40 4,287.13 4,287.19 4,287.11 4,287.11 0.0K
12:45 4,287.11 4,287.19 4,287.11 4,287.15 0.0K
12:50 4,287.15 4,287.17 4,287.08 4,287.11 0.0K
12:55 4,287.08 4,287.19 4,283.73 4,283.73 2,349.8K
13:00 4,286.19 4,286.86 4,284.92 4,286.27 2,545.6K
13:05 4,286.27 4,288.72 4,285.23 4,287.91 1,239.8K
13:10 4,287.71 4,288.34 4,285.56 4,285.58 2,402.2K
13:15 4,285.35 4,287.76 4,285.25 4,285.95 2,177.9K
13:20 4,285.79 4,287.19 4,284.71 4,285.80 2,814.9K
13:25 4,285.56 4,286.80 4,283.09 4,284.51 1,760.4K
13:30 4,284.51 4,285.74 4,283.21 4,283.74 568.4K
13:35 4,283.74 4,286.47 4,283.74 4,285.24 1,098.4K
13:40 4,284.65 4,286.33 4,283.32 4,285.89 921.0K
13:45 4,286.34 4,287.10 4,284.46 4,285.98 726.6K
13:50 4,286.25 4,286.95 4,284.45 4,285.34 894.6K
13:55 4,285.73 4,287.91 4,285.02 4,286.20 2,336.8K
14:00 4,286.96 4,288.26 4,285.88 4,287.72 912.9K
14:05 4,287.86 4,290.23 4,286.75 4,287.77 1,030.0K
14:10 4,288.38 4,290.76 4,287.31 4,288.26 1,473.6K
14:15 4,288.61 4,289.85 4,286.08 4,286.52 537.6K
14:20 4,287.20 4,288.83 4,286.62 4,287.18 710.1K
14:25 4,287.18 4,289.76 4,286.79 4,289.45 619.0K
14:30 4,288.76 4,290.12 4,287.14 4,287.93 513.0K
14:35 4,288.24 4,290.13 4,286.71 4,286.89 4,920.9K
14:40 4,287.24 4,289.03 4,285.02 4,285.75 1,341.3K
14:45 4,286.40 4,287.56 4,284.52 4,286.45 686.9K
14:50 4,285.10 4,285.86 4,283.08 4,283.17 695.2K
14:55 4,282.90 4,285.20 4,282.24 4,283.91 1,087.9K
15:00 4,283.72 4,286.82 4,283.72 4,285.70 1,411.0K
15:05 4,285.67 4,287.96 4,284.91 4,286.12 1,330.7K
15:10 4,285.88 4,287.26 4,284.90 4,286.55 826.9K
15:15 4,286.57 4,287.28 4,284.71 4,285.65 587.6K
15:20 4,286.09 4,286.76 4,283.85 4,285.73 2,894.7K
15:25 4,286.31 4,287.11 4,283.90 4,286.37 5,791.2K
15:30 4,285.53 4,287.76 4,284.12 4,287.20 1,434.8K
15:35 4,287.36 4,288.51 4,285.67 4,288.01 861.7K
15:40 4,288.36 4,289.07 4,286.30 4,286.69 2,360.8K
15:45 4,287.58 4,289.78 4,287.19 4,287.93 1,171.7K
15:50 4,287.93 4,289.56 4,287.23 4,288.53 1,073.1K
15:55 4,288.67 4,290.17 4,287.59 4,288.35 3,048.8K
16:00 4,288.35 4,289.58 4,287.27 4,288.39 2,419.2K
16:05 4,288.41 4,289.19 4,287.16 4,288.59 2,074.3K
16:10 4,288.76 4,290.02 4,287.13 4,288.21 916.6K
16:15 4,288.25 4,290.52 4,287.75 4,288.45 927.4K
16:20 4,288.37 4,291.17 4,288.00 4,290.09 6,291.4K
16:25 4,290.87 4,291.40 4,288.88 4,290.22 1,038.3K
16:30 4,289.70 4,290.71 4,288.28 4,289.57 1,156.6K
16:35 4,289.53 4,291.14 4,288.57 4,289.38 1,387.0K
16:40 4,289.09 4,292.14 4,288.89 4,291.58 2,725.4K
16:45 4,291.61 4,291.62 4,288.75 4,290.38 1,826.9K
16:50 4,289.48 4,291.66 4,289.16 4,289.44 3,668.7K
16:55 4,290.54 4,293.61 4,288.48 4,290.85 58,152.4K
17:00 4,289.33 4,289.33 4,289.33 4,289.33 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