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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3,127.11 3,139.74 3,123.68 3,123.68 60.0M
2021-12-30 3,132.36 3,137.86 3,126.55 3,126.64 113.7M
2021-12-29 3,135.39 3,140.52 3,132.87 3,138.02 90.6M
2021-12-28 3,110.82 3,128.92 3,108.93 3,128.41 86.9M
2021-12-27 3,107.63 3,113.55 3,104.24 3,104.24 81.4M
2021-12-24 3,101.67 3,110.76 3,098.99 3,108.28 55.2M
2021-12-23 3,098.04 3,104.18 3,090.25 3,096.81 114.8M
2021-12-22 3,093.30 3,098.27 3,078.71 3,087.51 150.1M
2021-12-21 3,083.74 3,101.75 3,079.34 3,085.08 158.8M
2021-12-20 3,093.23 3,098.49 3,068.21 3,072.97 197.1M
2021-12-17 3,122.92 3,134.99 3,111.63 3,111.63 294.9M
2021-12-16 3,114.19 3,137.31 3,113.05 3,128.80 178.8M
2021-12-15 3,116.85 3,120.55 3,106.63 3,114.88 165.0M
2021-12-14 3,117.12 3,128.80 3,114.43 3,121.09 158.2M
2021-12-13 3,156.60 3,161.95 3,119.95 3,119.95 182.4M
2021-12-10 3,133.89 3,141.85 3,129.25 3,135.61 190.4M
2021-12-09 3,136.86 3,152.34 3,134.40 3,142.45 163.0M
2021-12-08 3,138.20 3,140.75 3,124.31 3,129.77 221.1M
2021-12-07 3,123.26 3,138.41 3,120.44 3,134.66 229.2M
2021-12-06 3,103.96 3,135.65 3,103.96 3,116.32 228.4M
2021-12-03 3,083.26 3,109.64 3,080.29 3,101.93 256.4M
2021-12-02 3,068.15 3,100.55 3,065.91 3,092.11 293.0M
2021-12-01 3,052.40 3,101.52 3,045.13 3,098.25 367.9M
2021-11-30 3,122.74 3,129.54 3,041.29 3,041.29 797.1M
2021-11-29 3,144.17 3,147.17 3,115.97 3,120.58 410.3M
2021-11-26 3,204.57 3,208.13 3,153.71 3,166.27 381.7M
2021-11-25 3,224.33 3,237.52 3,217.31 3,221.52 189.9M
2021-11-24 3,237.04 3,239.84 3,226.56 3,227.15 253.6M
2021-11-23 3,236.32 3,237.32 3,226.76 3,227.53 201.7M
2021-11-22 3,234.11 3,244.73 3,231.10 3,237.08 207.1M
2021-11-19 3,233.63 3,238.97 3,227.06 3,232.34 198.2M
2021-11-18 3,226.95 3,239.43 3,219.90 3,237.02 167.1M
2021-11-17 3,236.44 3,237.62 3,226.29 3,232.68 231.6M
2021-11-16 3,232.05 3,246.25 3,230.96 3,238.80 246.4M
2021-11-15 3,228.44 3,241.85 3,222.47 3,240.58 203.0M
2021-11-12 3,244.09 3,248.38 3,226.17 3,228.45 287.4M
2021-11-11 3,219.68 3,238.58 3,207.32 3,238.07 213.0M
2021-11-10 3,245.19 3,246.00 3,218.31 3,231.32 234.3M
2021-11-09 3,267.92 3,273.54 3,239.71 3,243.42 332.8M
2021-11-08 3,251.85 3,270.65 3,250.39 3,263.90 319.6M
2021-11-05 3,234.41 3,248.07 3,225.16 3,242.34 279.0M
2021-11-03 3,234.28 3,236.86 3,216.86 3,219.69 204.6M
2021-11-02 3,225.67 3,233.00 3,213.26 3,232.37 241.0M
2021-11-01 3,226.23 3,229.09 3,207.71 3,219.05 194.8M
2021-10-29 3,210.88 3,227.03 3,198.17 3,198.17 239.9M
2021-10-28 3,220.38 3,227.13 3,196.18 3,203.82 227.3M
2021-10-27 3,206.06 3,228.05 3,202.69 3,218.17 194.1M
2021-10-26 3,200.23 3,209.29 3,186.28 3,204.57 180.2M
2021-10-25 3,202.51 3,209.96 3,197.24 3,201.86 167.7M
2021-10-22 3,195.36 3,205.14 3,191.63 3,205.14 153.7M
2021-10-21 3,203.92 3,206.78 3,183.10 3,188.50 183.4M
2021-10-20 3,212.67 3,213.33 3,191.89 3,198.08 211.2M
2021-10-19 3,195.45 3,205.64 3,185.39 3,199.01 228.4M
2021-10-18 3,174.30 3,179.00 3,163.11 3,173.82 237.9M
2021-10-15 3,180.55 3,186.34 3,170.17 3,173.91 263.8M
2021-10-14 3,148.34 3,170.52 3,136.04 3,164.86 209.7M
2021-10-13 3,122.78 3,161.27 3,122.56 3,156.42 348.9M
2021-10-12 3,102.29 3,112.05 3,088.70 3,112.05 265.0M
2021-10-11 3,118.57 3,124.62 3,110.39 3,113.49 353.5M
2021-10-08 3,110.82 3,114.47 3,093.56 3,112.81 206.5M
2021-10-07 3,099.99 3,118.52 3,098.81 3,101.15 268.9M
2021-10-06 3,082.58 3,091.35 3,066.38 3,083.88 248.2M
2021-10-05 3,071.93 3,071.93 3,047.38 3,068.12 312.6M
2021-10-04 3,079.99 3,102.47 3,079.62 3,089.65 288.8M
2021-10-01 3,072.54 3,076.88 3,044.73 3,051.11 240.8M
2021-09-30 3,090.32 3,097.59 3,085.44 3,086.70 265.0M
2021-09-29 3,080.88 3,089.09 3,060.54 3,074.31 249.5M
2021-09-28 3,085.44 3,098.58 3,074.70 3,077.69 313.2M
2021-09-27 3,072.53 3,106.55 3,069.32 3,100.30 304.5M
2021-09-24 3,089.32 3,089.78 3,057.84 3,061.35 331.0M
2021-09-23 3,058.41 3,092.22 3,057.36 3,076.44 324.7M
2021-09-22 3,047.64 3,058.68 3,037.79 3,048.05 290.5M
2021-09-21 3,039.96 3,069.56 3,038.04 3,063.20 348.6M
2021-09-20 3,071.39 3,075.46 3,038.15 3,041.73 309.0M
2021-09-17 3,057.22 3,071.23 3,054.60 3,071.23 476.0M
2021-09-16 3,065.22 3,072.05 3,061.53 3,064.54 282.7M
2021-09-15 3,068.46 3,071.22 3,052.78 3,058.61 175.8M
2021-09-14 3,087.07 3,091.74 3,077.14 3,080.37 182.3M
2021-09-13 3,090.56 3,093.59 3,063.55 3,074.31 222.1M
2021-09-10 3,085.62 3,105.09 3,076.02 3,098.80 241.1M
2021-09-09 3,067.06 3,082.68 3,060.05 3,071.70 256.1M
2021-09-08 3,092.78 3,095.35 3,064.66 3,068.94 249.3M
2021-09-07 3,093.89 3,108.53 3,084.41 3,108.53 163.5M
2021-09-06 3,079.15 3,102.86 3,074.39 3,101.08 157.0M
2021-09-03 3,089.94 3,093.62 3,076.03 3,083.85 194.3M
2021-09-02 3,093.46 3,096.71 3,076.97 3,088.84 244.9M
2021-09-01 3,055.71 3,093.42 3,055.01 3,087.84 235.3M
2021-08-31 3,088.23 3,088.92 3,050.24 3,055.05 430.0M
2021-08-30 3,092.00 3,108.41 3,092.00 3,102.11 174.3M
2021-08-27 3,089.91 3,094.75 3,074.70 3,080.77 246.3M
2021-08-26 3,114.60 3,117.86 3,102.35 3,109.42 225.2M
2021-08-25 3,121.36 3,127.16 3,103.60 3,107.49 249.2M
2021-08-24 3,105.24 3,113.03 3,100.89 3,107.62 300.9M
2021-08-23 3,116.31 3,118.08 3,087.16 3,087.56 281.6M
2021-08-20 3,106.84 3,115.82 3,099.67 3,102.75 211.5M
2021-08-19 3,110.38 3,114.30 3,083.16 3,086.97 291.9M
2021-08-18 3,117.28 3,158.25 3,116.56 3,131.44 233.7M
2021-08-17 3,138.58 3,146.81 3,112.51 3,118.51 282.8M
2021-08-16 3,139.23 3,159.14 3,134.21 3,145.52 286.1M
2021-08-13 3,167.03 3,172.64 3,156.89 3,165.49 222.0M
2021-08-12 3,190.23 3,196.07 3,179.29 3,182.80 207.9M
2021-08-11 3,204.76 3,207.91 3,175.92 3,180.00 194.6M
2021-08-10 3,187.53 3,207.99 3,187.46 3,207.36 303.1M
2021-08-06 3,175.00 3,183.12 3,167.49 3,177.18 241.0M
2021-08-05 3,186.65 3,192.61 3,168.13 3,175.10 210.6M
2021-08-04 3,154.60 3,190.60 3,147.62 3,182.90 288.0M
2021-08-03 3,153.46 3,154.21 3,126.18 3,149.25 225.2M
2021-08-02 3,176.42 3,177.89 3,143.92 3,161.22 233.6M
2021-07-30 3,169.75 3,189.53 3,166.94 3,166.94 301.5M
2021-07-29 3,166.52 3,180.61 3,148.89 3,180.61 275.8M
2021-07-28 3,150.87 3,150.87 3,119.89 3,141.75 247.1M
2021-07-27 3,149.70 3,166.95 3,130.56 3,138.81 206.0M
2021-07-26 3,157.09 3,160.44 3,127.78 3,138.97 171.8M
2021-07-23 3,161.22 3,165.75 3,149.02 3,157.05 149.7M
2021-07-22 3,133.05 3,166.40 3,128.83 3,159.26 226.3M
2021-07-21 3,124.99 3,130.76 3,107.25 3,119.00 317.8M
2021-07-19 3,114.76 3,128.08 3,109.28 3,111.20 204.0M
2021-07-16 3,138.25 3,155.13 3,133.23 3,152.30 166.8M
2021-07-15 3,152.13 3,156.14 3,132.81 3,139.98 183.4M
2021-07-14 3,165.58 3,175.18 3,148.50 3,153.15 237.3M
2021-07-13 3,170.39 3,175.21 3,162.04 3,166.81 239.7M
2021-07-12 3,156.36 3,161.21 3,135.19 3,147.14 149.4M
2021-07-09 3,097.56 3,138.64 3,095.35 3,131.40 199.8M
2021-07-08 3,140.07 3,146.86 3,101.96 3,107.59 270.0M
2021-07-07 3,174.89 3,175.08 3,132.90 3,141.60 274.9M
2021-07-06 3,147.82 3,195.25 3,147.77 3,190.59 284.3M
2021-07-05 3,126.62 3,141.02 3,126.62 3,141.02 176.6M
2021-07-02 3,139.55 3,142.30 3,123.48 3,128.95 226.5M
2021-07-01 3,140.25 3,147.88 3,123.48 3,124.19 199.2M
2021-06-30 3,101.50 3,145.77 3,096.31 3,130.46 268.2M
2021-06-29 3,120.44 3,121.97 3,089.49 3,089.49 310.9M
2021-06-28 3,133.87 3,134.64 3,122.46 3,126.88 230.3M
2021-06-25 3,128.80 3,133.98 3,113.44 3,121.60 217.5M
2021-06-24 3,119.91 3,131.23 3,116.31 3,119.62 230.9M
2021-06-23 3,116.71 3,136.57 3,106.73 3,118.62 225.2M
2021-06-22 3,125.71 3,132.56 3,105.68 3,109.20 193.6M
2021-06-21 3,113.45 3,122.54 3,096.09 3,117.87 290.2M
2021-06-18 3,129.34 3,144.16 3,125.67 3,144.16 374.8M
2021-06-17 3,128.61 3,150.37 3,121.75 3,138.31 266.4M
2021-06-16 3,173.72 3,174.79 3,139.57 3,139.57 307.7M
2021-06-15 3,160.44 3,182.75 3,159.20 3,174.87 261.0M
2021-06-14 3,154.53 3,160.35 3,149.94 3,153.14 170.3M
2021-06-11 3,169.84 3,172.57 3,155.16 3,157.97 237.6M
2021-06-10 3,157.42 3,174.65 3,154.16 3,162.50 226.0M
2021-06-09 3,167.01 3,169.08 3,153.47 3,153.47 302.6M
2021-06-08 3,177.32 3,181.36 3,157.32 3,167.14 231.8M
2021-06-07 3,169.69 3,179.78 3,165.76 3,175.81 204.1M
2021-06-04 3,154.25 3,171.45 3,145.79 3,151.04 222.9M
2021-06-03 3,168.80 3,177.10 3,159.60 3,165.00 231.3M
2021-06-02 3,183.34 3,186.98 3,153.83 3,161.04 314.8M
2021-06-01 3,176.71 3,188.00 3,162.65 3,187.23 240.4M
2021-05-31 3,184.53 3,193.61 3,157.40 3,164.28 273.0M
2021-05-28 3,183.57 3,194.19 3,177.60 3,178.50 329.0M
2021-05-27 3,139.93 3,171.72 3,135.37 3,164.82 603.7M
2021-05-25 3,132.27 3,149.39 3,132.22 3,146.09 291.5M
2021-05-24 3,132.21 3,137.98 3,121.84 3,123.61 189.5M
2021-05-21 3,126.75 3,130.45 3,104.57 3,117.89 247.5M
2021-05-20 3,114.42 3,128.77 3,102.75 3,109.81 277.5M
2021-05-19 3,124.95 3,133.12 3,100.95 3,104.21 254.2M
2021-05-18 3,100.90 3,145.32 3,099.20 3,142.63 384.2M
2021-05-17 3,047.88 3,087.20 3,027.38 3,079.69 339.1M
2021-05-14 3,105.74 3,121.26 3,023.95 3,055.02 663.3M
2021-05-12 3,126.50 3,142.60 3,115.75 3,123.26 298.4M
2021-05-11 3,158.33 3,166.59 3,137.46 3,144.27 349.5M
2021-05-10 3,203.85 3,206.24 3,177.60 3,182.41 221.6M
2021-05-07 3,177.99 3,204.40 3,173.21 3,200.26 232.7M
2021-05-06 3,160.01 3,178.24 3,157.88 3,173.00 337.2M
2021-05-05 3,157.20 3,160.30 3,140.49 3,153.59 300.2M
2021-05-04 3,183.08 3,186.00 3,168.56 3,179.13 187.2M
2021-05-03 3,221.79 3,221.94 3,165.77 3,184.76 296.0M
2021-04-30 3,218.90 3,237.23 3,217.22 3,218.27 304.1M
2021-04-29 3,226.92 3,235.72 3,218.07 3,221.58 189.5M
2021-04-28 3,206.61 3,220.27 3,205.50 3,219.56 199.8M
2021-04-27 3,203.66 3,219.98 3,200.62 3,214.43 217.5M
2021-04-26 3,187.72 3,211.54 3,183.37 3,204.90 241.7M
2021-04-23 3,172.68 3,194.04 3,167.00 3,194.04 203.2M
2021-04-22 3,171.78 3,188.71 3,170.41 3,187.78 219.2M
2021-04-21 3,163.48 3,172.87 3,145.28 3,155.06 295.9M
2021-04-20 3,207.99 3,211.00 3,187.40 3,192.17 320.1M
2021-04-19 3,204.14 3,214.93 3,200.72 3,209.72 453.9M
2021-04-16 3,184.65 3,203.56 3,184.31 3,201.76 295.3M
2021-04-15 3,189.16 3,189.71 3,176.08 3,184.77 219.9M
2021-04-14 3,188.41 3,189.45 3,174.60 3,179.39 170.2M
2021-04-13 3,176.49 3,192.61 3,174.31 3,187.90 222.9M
2021-04-12 3,175.73 3,182.30 3,160.76 3,173.93 237.0M
2021-04-09 3,189.80 3,190.83 3,177.47 3,184.54 177.6M
2021-04-08 3,198.82 3,201.83 3,184.54 3,186.40 200.5M
2021-04-07 3,215.22 3,221.85 3,191.44 3,195.76 259.4M
2021-04-06 3,219.68 3,221.10 3,194.88 3,207.63 237.6M
2021-04-05 3,205.91 3,212.49 3,203.65 3,209.74 206.1M
2021-04-01 3,187.17 3,188.45 3,170.22 3,181.68 187.9M
2021-03-31 3,200.35 3,200.49 3,165.34 3,165.34 257.1M
2021-03-30 3,201.63 3,204.24 3,187.92 3,190.89 275.4M
2021-03-29 3,165.98 3,183.93 3,160.88 3,175.57 282.4M
2021-03-26 3,152.29 3,165.82 3,145.45 3,157.95 301.5M
2021-03-25 3,120.58 3,147.46 3,120.36 3,141.71 323.3M
2021-03-24 3,127.12 3,136.92 3,121.60 3,133.31 367.6M
2021-03-23 3,124.41 3,148.49 3,120.92 3,131.74 367.2M
2021-03-22 3,130.69 3,149.01 3,123.96 3,128.08 200.2M
2021-03-19 3,131.74 3,148.98 3,127.84 3,134.54 354.9M
2021-03-18 3,132.10 3,147.67 3,130.65 3,137.66 345.5M
2021-03-17 3,102.78 3,116.76 3,100.09 3,109.65 313.6M
2021-03-16 3,111.81 3,114.80 3,099.43 3,105.51 346.7M
2021-03-15 3,109.32 3,118.91 3,097.01 3,106.00 259.0M
2021-03-12 3,112.57 3,115.25 3,089.44 3,095.22 332.3M
2021-03-11 3,086.74 3,113.93 3,082.16 3,106.01 406.2M
2021-03-10 3,106.94 3,108.29 3,072.53 3,079.72 320.4M
2021-03-09 3,091.79 3,116.31 3,091.79 3,108.53 379.6M
2021-03-08 3,075.16 3,079.98 3,060.58 3,071.16 362.2M
2021-03-05 3,005.90 3,028.44 2,992.23 3,013.85 274.0M
2021-03-04 2,987.66 3,015.87 2,981.34 3,014.78 263.8M
2021-03-03 2,991.12 3,000.44 2,980.68 3,000.37 212.0M
2021-03-02 2,989.80 3,000.06 2,970.92 2,973.87 274.5M
2021-03-01 2,948.69 2,981.50 2,948.64 2,973.00 294.0M
2021-02-26 2,923.23 2,951.29 2,921.10 2,949.04 458.5M
2021-02-25 2,951.03 2,976.36 2,949.62 2,973.54 395.5M
2021-02-24 2,897.72 2,935.76 2,896.57 2,924.58 340.8M
2021-02-23 2,879.64 2,905.22 2,875.90 2,890.70 314.6M
2021-02-22 2,888.29 2,897.53 2,876.89 2,881.21 256.3M
2021-02-19 2,896.91 2,903.36 2,869.30 2,880.64 265.7M
2021-02-18 2,917.93 2,921.71 2,901.09 2,908.85 286.7M
2021-02-17 2,913.81 2,928.25 2,909.54 2,920.43 238.2M
2021-02-16 2,935.58 2,945.29 2,932.20 2,935.34 232.0M
2021-02-15 2,929.94 2,946.22 2,929.06 2,931.52 206.6M
2021-02-11 2,915.98 2,926.34 2,914.90 2,925.48 152.7M
2021-02-10 2,936.10 2,938.21 2,919.98 2,925.84 303.3M
2021-02-09 2,946.20 2,959.66 2,924.80 2,935.27 364.9M
2021-02-08 2,909.80 2,938.15 2,908.18 2,931.40 263.5M
2021-02-05 2,916.06 2,917.59 2,903.37 2,907.11 260.5M
2021-02-04 2,933.08 2,936.59 2,884.74 2,905.58 261.6M
2021-02-03 2,932.72 2,939.35 2,927.05 2,927.47 254.1M
2021-02-02 2,906.20 2,918.85 2,902.01 2,917.29 296.2M
2021-02-01 2,888.75 2,901.78 2,873.77 2,896.32 304.1M
2021-01-29 2,941.58 2,950.75 2,887.20 2,902.52 372.9M
2021-01-28 2,924.48 2,930.75 2,911.75 2,920.30 283.5M
2021-01-27 2,952.47 2,967.78 2,948.71 2,958.63 223.9M
2021-01-26 2,967.63 2,968.98 2,935.65 2,945.52 294.9M
2021-01-25 2,998.04 3,004.97 2,971.07 2,973.65 215.0M
2021-01-22 3,009.02 3,009.13 2,981.18 2,991.53 279.5M
2021-01-21 3,004.16 3,017.15 2,997.69 3,017.15 276.4M
2021-01-20 2,995.70 3,001.14 2,985.71 2,998.77 274.0M
2021-01-19 2,996.64 3,007.99 2,990.93 2,995.92 250.1M
2021-01-18 2,995.73 2,998.69 2,978.79 2,990.40 216.1M
2021-01-15 2,995.85 3,012.53 2,991.76 3,004.87 294.2M
2021-01-14 2,982.00 3,001.34 2,979.38 3,000.00 239.6M
2021-01-13 2,982.16 2,994.79 2,977.51 2,977.51 277.4M
2021-01-12 2,975.15 2,983.66 2,968.90 2,977.17 296.5M
2021-01-11 2,983.50 2,993.16 2,971.93 2,983.90 0.0M
2021-01-08 2,935.18 2,993.19 2,933.71 2,993.19 393.3M
2021-01-07 2,892.33 2,912.70 2,884.18 2,906.97 361.1M
2021-01-06 2,858.53 2,865.04 2,852.32 2,863.01 257.5M
2021-01-05 2,842.06 2,859.68 2,832.04 2,859.68 230.0M
2021-01-04 2,846.20 2,861.21 2,836.25 2,858.90 172.3M