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 4,374.26 4,374.45 4,361.87 4,366.45 34,272.6K
09:05 4,366.47 4,370.60 4,366.47 4,369.18 8,526.3K
09:10 4,368.55 4,369.96 4,368.23 4,368.39 4,732.9K
09:15 4,368.39 4,368.66 4,366.04 4,366.96 6,138.7K
09:20 4,366.90 4,367.74 4,361.98 4,362.33 1,445.3K
09:25 4,362.36 4,362.57 4,358.58 4,361.43 10,154.8K
09:30 4,361.47 4,361.89 4,359.46 4,360.64 3,287.5K
09:35 4,360.60 4,361.31 4,358.92 4,359.77 2,494.5K
09:40 4,359.84 4,361.47 4,359.15 4,360.36 2,096.6K
09:45 4,360.32 4,361.04 4,358.28 4,359.23 535.8K
09:50 4,359.21 4,360.28 4,357.10 4,358.82 1,363.5K
09:55 4,358.52 4,359.05 4,355.08 4,356.73 1,172.3K
10:00 4,355.91 4,357.98 4,354.92 4,357.54 1,150.1K
10:05 4,356.83 4,358.36 4,354.18 4,355.28 1,737.2K
10:10 4,355.65 4,356.69 4,351.53 4,351.97 1,908.1K
10:15 4,352.76 4,353.23 4,349.39 4,350.18 1,178.8K
10:20 4,349.78 4,351.43 4,346.89 4,348.61 1,331.1K
10:25 4,348.63 4,350.67 4,347.13 4,349.65 831.1K
10:30 4,349.42 4,349.48 4,344.27 4,344.94 981.4K
10:35 4,346.02 4,347.47 4,344.60 4,345.89 679.3K
10:40 4,346.45 4,346.54 4,343.55 4,345.24 1,245.6K
10:45 4,345.99 4,345.99 4,342.70 4,342.93 2,792.5K
10:50 4,342.86 4,346.42 4,342.86 4,343.40 1,136.0K
10:55 4,343.87 4,345.21 4,342.47 4,343.99 740.9K
11:00 4,343.99 4,344.27 4,339.69 4,341.61 1,487.6K
11:05 4,341.55 4,343.78 4,341.01 4,341.07 1,139.4K
11:10 4,341.35 4,345.37 4,340.96 4,342.44 1,051.5K
11:15 4,343.05 4,344.38 4,342.09 4,342.58 1,280.1K
11:20 4,342.62 4,344.26 4,341.82 4,342.80 1,478.3K
11:25 4,342.86 4,344.42 4,342.38 4,343.64 1,011.8K
11:30 4,343.64 4,347.19 4,343.64 4,345.03 871.2K
11:35 4,345.65 4,346.18 4,343.39 4,344.30 1,603.3K
11:40 4,344.54 4,345.87 4,342.60 4,345.14 1,908.1K
11:45 4,345.89 4,346.91 4,344.36 4,346.70 1,303.7K
11:50 4,345.66 4,346.77 4,344.10 4,345.29 657.8K
11:55 4,345.47 4,348.06 4,344.87 4,344.91 908.7K
12:00 4,344.91 4,344.99 4,344.91 4,344.95 2.5K
12:05 4,344.93 4,345.02 4,344.93 4,344.93 0.0K
12:10 4,344.97 4,345.04 4,344.93 4,344.97 0.0K
12:15 4,344.97 4,345.04 4,344.95 4,344.97 0.0K
12:20 4,344.97 4,345.02 4,344.93 4,344.93 0.0K
12:25 4,344.93 4,345.02 4,344.93 4,344.93 0.0K
12:30 4,344.99 4,344.99 4,344.89 4,344.91 0.0K
12:35 4,344.91 4,344.99 4,344.89 4,344.91 0.0K
12:40 4,344.91 4,344.97 4,344.89 4,344.91 0.0K
12:45 4,344.89 4,344.97 4,344.87 4,344.89 0.0K
12:50 4,344.87 4,344.93 4,344.85 4,344.91 0.0K
12:55 4,344.85 4,344.93 4,344.76 4,344.78 2,633.3K
13:00 4,344.83 4,344.83 4,340.32 4,342.39 4,726.9K
13:05 4,342.78 4,343.86 4,342.14 4,343.22 583.2K
13:10 4,342.27 4,346.13 4,342.27 4,344.85 2,222.8K
13:15 4,345.05 4,346.02 4,344.27 4,345.81 736.9K
13:20 4,345.81 4,347.19 4,344.70 4,347.13 586.4K
13:25 4,347.17 4,349.45 4,346.89 4,349.43 723.2K
13:30 4,350.16 4,350.37 4,348.25 4,350.14 563.0K
13:35 4,349.95 4,349.95 4,345.42 4,347.38 377.4K
13:40 4,347.34 4,348.19 4,346.00 4,346.23 1,317.8K
13:45 4,346.81 4,348.03 4,344.65 4,346.46 1,809.3K
13:50 4,346.00 4,348.48 4,345.78 4,346.85 562.8K
13:55 4,347.07 4,347.27 4,344.98 4,345.20 1,217.4K
14:00 4,345.63 4,348.10 4,344.97 4,345.70 473.5K
14:05 4,346.29 4,351.03 4,344.11 4,349.66 2,918.1K
14:10 4,351.00 4,352.22 4,349.03 4,349.41 1,684.0K
14:15 4,349.13 4,352.95 4,349.13 4,350.34 3,058.0K
14:20 4,350.57 4,350.57 4,347.00 4,347.43 901.3K
14:25 4,347.46 4,349.14 4,346.83 4,347.07 438.9K
14:30 4,349.24 4,349.58 4,346.85 4,347.26 604.8K
14:35 4,347.23 4,348.52 4,346.00 4,348.27 502.2K
14:40 4,348.38 4,349.17 4,346.14 4,349.17 1,744.6K
14:45 4,348.56 4,348.56 4,345.52 4,348.01 479.0K
14:50 4,348.80 4,348.98 4,346.68 4,348.28 2,005.6K
14:55 4,348.22 4,349.71 4,346.31 4,349.26 1,892.5K
15:00 4,348.99 4,350.62 4,347.98 4,348.04 946.7K
15:05 4,348.04 4,350.00 4,347.43 4,348.57 1,575.3K
15:10 4,348.08 4,350.27 4,346.56 4,348.97 3,107.8K
15:15 4,348.99 4,348.99 4,345.45 4,346.59 1,214.2K
15:20 4,346.52 4,347.17 4,344.85 4,346.12 11,816.2K
15:25 4,346.12 4,346.76 4,343.82 4,344.36 25,547.7K
15:30 4,344.86 4,346.30 4,343.78 4,346.13 5,156.8K
15:35 4,346.30 4,346.34 4,344.48 4,345.17 1,023.1K
15:40 4,345.19 4,346.54 4,343.87 4,344.02 2,578.1K
15:45 4,345.43 4,346.11 4,343.75 4,344.92 496.2K
15:50 4,345.58 4,346.46 4,344.17 4,345.80 765.5K
15:55 4,345.89 4,347.50 4,344.81 4,345.11 828.0K
16:00 4,345.07 4,347.47 4,344.37 4,345.36 994.0K
16:05 4,345.38 4,346.12 4,342.36 4,343.11 547.6K
16:10 4,343.38 4,345.29 4,342.42 4,342.91 631.4K
16:15 4,343.24 4,345.00 4,342.51 4,343.02 2,167.8K
16:20 4,343.02 4,344.16 4,340.43 4,343.11 2,337.6K
16:25 4,341.73 4,344.00 4,340.57 4,342.30 2,935.5K
16:30 4,342.35 4,343.25 4,340.57 4,341.60 1,257.8K
16:35 4,341.54 4,343.83 4,340.92 4,343.30 2,827.1K
16:40 4,342.21 4,343.20 4,340.04 4,342.03 1,250.9K
16:45 4,341.95 4,343.80 4,340.41 4,341.20 1,415.2K
16:50 4,342.34 4,343.83 4,340.11 4,342.58 2,354.4K
16:55 4,341.84 4,343.96 4,340.71 4,341.47 35,256.1K
17:00 4,344.24 4,344.24 4,344.24 4,344.24 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