FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,273.92
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 4,274.24 4,280.21 4,272.41 4,279.26 25,146.7K
09:05 4,279.13 4,279.13 4,274.73 4,277.10 6,376.9K
09:10 4,276.53 4,278.57 4,275.51 4,277.23 3,708.8K
09:15 4,276.86 4,279.97 4,276.86 4,279.55 3,484.6K
09:20 4,279.16 4,279.16 4,274.77 4,275.59 3,767.0K
09:25 4,275.57 4,278.18 4,274.48 4,276.89 5,923.3K
09:30 4,277.30 4,280.57 4,276.28 4,280.57 4,976.3K
09:35 4,280.88 4,282.64 4,279.41 4,282.31 2,243.3K
09:40 4,282.31 4,286.18 4,281.86 4,284.19 7,020.2K
09:45 4,284.12 4,286.43 4,283.18 4,285.06 2,050.5K
09:50 4,285.69 4,287.34 4,285.13 4,285.59 2,809.8K
09:55 4,285.57 4,287.47 4,285.57 4,287.06 2,660.8K
10:00 4,287.06 4,287.59 4,285.38 4,286.31 1,864.8K
10:05 4,286.31 4,286.31 4,281.88 4,283.05 1,929.9K
10:10 4,282.35 4,286.34 4,281.77 4,286.34 1,899.0K
10:15 4,286.48 4,287.92 4,284.04 4,284.58 2,960.2K
10:20 4,284.97 4,286.95 4,284.10 4,285.85 3,618.5K
10:25 4,285.82 4,288.25 4,285.41 4,286.12 1,804.6K
10:30 4,286.12 4,289.75 4,286.12 4,289.33 2,335.4K
10:35 4,289.37 4,291.03 4,288.10 4,290.04 1,891.2K
10:40 4,290.41 4,291.25 4,287.46 4,287.46 922.3K
10:45 4,287.46 4,289.04 4,286.47 4,287.78 2,217.1K
10:50 4,287.72 4,288.17 4,281.72 4,282.72 2,187.9K
10:55 4,282.74 4,283.70 4,278.29 4,278.77 1,489.3K
11:00 4,278.64 4,279.65 4,276.66 4,276.67 2,872.7K
11:05 4,276.46 4,279.34 4,276.46 4,278.70 615.8K
11:10 4,278.57 4,279.76 4,277.17 4,278.17 1,042.3K
11:15 4,278.49 4,280.85 4,277.52 4,280.25 1,193.2K
11:20 4,279.32 4,281.66 4,278.66 4,279.17 551.8K
11:25 4,279.08 4,279.89 4,278.11 4,278.19 890.3K
11:30 4,278.50 4,279.91 4,275.76 4,276.46 1,684.2K
11:35 4,275.58 4,277.89 4,275.58 4,276.91 602.2K
11:40 4,277.23 4,279.08 4,275.24 4,278.61 668.0K
11:45 4,278.61 4,280.21 4,276.76 4,279.28 1,435.8K
11:50 4,278.92 4,280.20 4,276.03 4,277.66 1,634.2K
11:55 4,277.72 4,280.38 4,276.56 4,278.32 1,219.9K
12:00 4,278.34 4,278.44 4,278.32 4,278.36 0.0K
12:05 4,278.36 4,278.46 4,278.36 4,278.44 0.0K
12:10 4,278.38 4,278.44 4,278.34 4,278.36 0.0K
12:15 4,278.38 4,278.42 4,278.32 4,278.36 0.0K
12:20 4,278.36 4,278.42 4,278.34 4,278.36 0.0K
12:25 4,278.38 4,278.48 4,278.36 4,278.42 0.0K
12:30 4,278.42 4,278.46 4,278.38 4,278.46 0.0K
12:35 4,278.46 4,278.46 4,278.38 4,278.44 0.0K
12:40 4,278.40 4,278.46 4,278.38 4,278.42 0.0K
12:45 4,278.42 4,278.48 4,278.38 4,278.42 0.0K
12:50 4,278.42 4,278.46 4,278.38 4,278.42 0.0K
12:55 4,278.40 4,278.46 4,278.37 4,278.37 2,132.2K
13:00 4,278.29 4,279.50 4,276.11 4,278.42 4,523.7K
13:05 4,278.46 4,279.42 4,276.97 4,279.22 1,625.6K
13:10 4,278.83 4,280.39 4,277.51 4,278.71 2,443.1K
13:15 4,278.73 4,278.73 4,274.28 4,275.81 1,770.0K
13:20 4,276.60 4,276.60 4,274.64 4,275.27 1,756.6K
13:25 4,275.32 4,276.86 4,273.69 4,274.71 648.8K
13:30 4,275.39 4,277.49 4,273.55 4,275.35 1,086.3K
13:35 4,275.15 4,276.65 4,273.51 4,274.44 955.2K
13:40 4,274.37 4,275.53 4,272.40 4,272.84 1,492.9K
13:45 4,272.95 4,274.53 4,271.67 4,274.32 2,312.9K
13:50 4,274.52 4,275.64 4,273.13 4,274.32 1,918.0K
13:55 4,274.32 4,275.82 4,272.90 4,274.55 2,244.8K
14:00 4,274.69 4,275.70 4,273.22 4,273.93 1,627.7K
14:05 4,273.54 4,275.30 4,273.17 4,274.84 530.0K
14:10 4,275.04 4,275.43 4,273.14 4,273.70 612.6K
14:15 4,273.96 4,276.05 4,272.73 4,274.79 1,156.1K
14:20 4,274.87 4,277.56 4,274.39 4,276.27 542.7K
14:25 4,275.91 4,276.64 4,274.47 4,276.09 470.2K
14:30 4,276.07 4,276.57 4,273.35 4,274.69 859.3K
14:35 4,274.91 4,276.33 4,273.30 4,274.81 824.6K
14:40 4,274.72 4,276.67 4,273.47 4,275.41 1,261.8K
14:45 4,274.91 4,275.90 4,272.69 4,274.50 1,941.1K
14:50 4,275.17 4,275.17 4,272.71 4,273.88 750.2K
14:55 4,273.88 4,274.98 4,272.50 4,274.70 1,001.2K
15:00 4,274.77 4,276.22 4,274.07 4,275.43 685.7K
15:05 4,274.32 4,276.64 4,274.32 4,275.23 1,706.2K
15:10 4,274.48 4,276.65 4,274.11 4,275.23 1,766.2K
15:15 4,275.22 4,275.69 4,272.98 4,273.98 1,476.3K
15:20 4,274.74 4,275.41 4,272.70 4,273.25 1,760.5K
15:25 4,273.22 4,275.21 4,272.42 4,272.51 867.4K
15:30 4,273.54 4,275.42 4,272.68 4,274.99 2,356.8K
15:35 4,274.50 4,274.83 4,271.11 4,273.96 1,675.8K
15:40 4,273.47 4,274.76 4,271.84 4,271.93 1,925.3K
15:45 4,272.40 4,274.20 4,271.63 4,273.28 2,012.0K
15:50 4,273.28 4,275.08 4,271.60 4,274.99 868.4K
15:55 4,274.84 4,274.99 4,271.87 4,273.43 1,175.7K
16:00 4,273.44 4,276.09 4,272.99 4,273.97 1,696.5K
16:05 4,273.01 4,274.59 4,271.66 4,273.81 1,241.6K
16:10 4,273.56 4,274.64 4,272.33 4,272.82 1,285.3K
16:15 4,272.75 4,273.79 4,270.89 4,273.22 1,454.2K
16:20 4,273.26 4,274.27 4,271.26 4,272.88 2,004.3K
16:25 4,273.10 4,274.04 4,270.66 4,271.83 1,234.1K
16:30 4,272.08 4,273.73 4,269.96 4,272.37 1,400.2K
16:35 4,271.68 4,274.44 4,271.68 4,272.81 2,374.1K
16:40 4,272.78 4,274.46 4,271.34 4,272.23 2,222.4K
16:45 4,272.42 4,275.03 4,271.23 4,272.27 2,577.7K
16:50 4,272.09 4,274.75 4,270.96 4,273.49 3,043.3K
16:55 4,273.71 4,275.38 4,271.47 4,272.70 57,665.3K
17:00 4,265.98 4,265.98 4,265.98 4,265.98 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