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
2022-12-30 3,259.23 3,261.88 3,247.85 3,251.32 106.3M
2022-12-29 3,255.10 3,257.00 3,234.93 3,249.24 138.0M
2022-12-28 3,257.75 3,270.33 3,256.24 3,266.97 121.5M
2022-12-27 3,277.58 3,277.94 3,264.03 3,266.38 108.5M
2022-12-23 3,257.19 3,261.99 3,250.16 3,257.70 99.0M
2022-12-22 3,262.40 3,278.88 3,256.19 3,269.53 150.7M
2022-12-21 3,250.86 3,262.53 3,246.34 3,256.19 143.9M
2022-12-20 3,246.30 3,262.37 3,237.72 3,253.97 198.3M
2022-12-19 3,239.50 3,273.35 3,239.50 3,256.61 172.5M
2022-12-16 3,253.67 3,272.12 3,237.79 3,240.81 387.1M
2022-12-15 3,280.95 3,287.53 3,256.79 3,273.75 252.2M
2022-12-14 3,280.44 3,293.47 3,274.96 3,278.57 271.3M
2022-12-13 3,245.46 3,278.13 3,245.09 3,271.28 226.6M
2022-12-12 3,235.88 3,255.61 3,234.56 3,239.66 213.1M
2022-12-09 3,242.67 3,248.03 3,235.82 3,245.97 207.2M
2022-12-08 3,225.95 3,246.18 3,225.95 3,236.08 181.8M
2022-12-07 3,239.22 3,252.25 3,225.45 3,225.45 212.1M
2022-12-06 3,263.48 3,265.28 3,244.73 3,252.37 246.0M
2022-12-05 3,266.52 3,283.17 3,256.45 3,267.54 209.6M
2022-12-02 3,287.23 3,287.23 3,259.14 3,259.14 201.0M
2022-12-01 3,306.49 3,313.80 3,288.46 3,292.73 278.2M
2022-11-30 3,279.86 3,290.56 3,270.03 3,290.49 460.6M
2022-11-29 3,235.34 3,277.01 3,232.38 3,276.36 261.7M
2022-11-28 3,241.69 3,248.69 3,221.89 3,240.06 234.3M
2022-11-25 3,249.53 3,254.41 3,233.19 3,244.55 155.0M
2022-11-24 3,268.68 3,273.43 3,250.15 3,252.88 200.3M
2022-11-23 3,278.75 3,285.48 3,249.52 3,255.99 212.0M
2022-11-22 3,261.31 3,277.35 3,259.56 3,259.56 201.2M
2022-11-21 3,264.65 3,281.60 3,237.35 3,250.62 256.4M
2022-11-18 3,289.33 3,308.30 3,265.53 3,272.23 259.4M
2022-11-17 3,274.67 3,298.10 3,263.68 3,286.04 276.1M
2022-11-16 3,274.85 3,282.91 3,258.49 3,266.17 340.4M
2022-11-15 3,271.35 3,285.72 3,261.96 3,275.28 307.2M
2022-11-14 3,234.51 3,279.10 3,226.83 3,260.80 424.9M
2022-11-11 3,213.35 3,238.07 3,211.20 3,228.33 470.9M
2022-11-10 3,153.30 3,180.57 3,152.49 3,173.18 224.0M
2022-11-09 3,146.11 3,169.45 3,143.81 3,165.50 231.2M
2022-11-08 3,153.57 3,155.29 3,142.28 3,145.83 222.3M
2022-11-07 3,136.90 3,145.44 3,126.67 3,141.31 246.7M
2022-11-04 3,100.56 3,134.30 3,098.72 3,130.11 267.7M
2022-11-03 3,125.16 3,126.09 3,091.18 3,102.51 226.0M
2022-11-02 3,134.75 3,141.13 3,113.79 3,141.13 244.9M
2022-11-01 3,107.00 3,140.32 3,102.63 3,130.50 245.2M
2022-10-31 3,084.68 3,129.35 3,083.59 3,093.11 368.3M
2022-10-28 3,033.34 3,071.38 3,025.93 3,059.19 281.1M
2022-10-27 3,009.39 3,028.89 2,995.28 3,015.24 247.8M
2022-10-26 2,992.24 3,020.52 2,987.60 3,008.38 278.4M
2022-10-25 2,988.12 3,007.93 2,968.87 2,984.15 320.2M
2022-10-21 3,014.70 3,019.20 2,968.92 2,969.95 273.3M
2022-10-20 3,005.85 3,029.07 3,005.85 3,022.70 369.3M
2022-10-19 3,031.79 3,043.26 3,020.11 3,022.80 223.4M
2022-10-18 3,027.56 3,039.06 3,007.94 3,025.88 222.8M
2022-10-17 3,025.51 3,032.80 2,991.05 3,015.75 328.2M
2022-10-14 3,067.49 3,078.17 3,039.61 3,039.61 275.9M
2022-10-13 3,074.45 3,083.22 3,039.49 3,040.45 265.3M
2022-10-12 3,101.55 3,107.52 3,081.50 3,083.19 303.9M
2022-10-11 3,114.50 3,132.92 3,095.32 3,105.00 269.8M
2022-10-10 3,124.45 3,125.06 3,104.88 3,107.47 268.3M
2022-10-07 3,160.42 3,165.06 3,138.97 3,145.81 266.5M
2022-10-06 3,162.49 3,168.40 3,150.35 3,151.56 239.5M
2022-10-05 3,152.21 3,161.65 3,145.80 3,153.23 303.2M
2022-10-04 3,144.73 3,154.30 3,128.62 3,138.90 212.0M
2022-10-03 3,113.00 3,126.98 3,102.90 3,107.09 210.9M
2022-09-30 3,108.94 3,137.06 3,098.24 3,130.24 381.7M
2022-09-29 3,130.69 3,155.35 3,115.08 3,115.08 417.6M
2022-09-28 3,155.67 3,160.75 3,112.91 3,116.31 372.4M
2022-09-27 3,178.09 3,181.61 3,158.32 3,165.50 338.1M
2022-09-26 3,214.57 3,223.51 3,169.80 3,181.97 373.2M
2022-09-23 3,242.38 3,247.92 3,224.58 3,227.10 386.8M
2022-09-22 3,250.67 3,266.64 3,243.46 3,263.07 260.0M
2022-09-21 3,261.54 3,271.96 3,254.77 3,261.79 208.1M
2022-09-20 3,265.91 3,275.51 3,261.63 3,266.94 129.1M
2022-09-19 3,259.57 3,274.47 3,252.21 3,256.31 172.7M
2022-09-16 3,261.92 3,279.68 3,250.51 3,268.29 445.0M
2022-09-15 3,262.53 3,277.62 3,260.73 3,267.98 192.9M
2022-09-14 3,241.36 3,266.32 3,241.36 3,258.02 194.3M
2022-09-13 3,280.17 3,297.59 3,278.84 3,290.08 191.6M
2022-09-12 3,277.34 3,279.75 3,264.76 3,274.72 166.3M
2022-09-09 3,243.20 3,266.64 3,238.89 3,262.95 208.3M
2022-09-08 3,230.79 3,242.98 3,227.48 3,233.61 200.2M
2022-09-07 3,207.14 3,217.51 3,198.39 3,210.83 252.8M
2022-09-06 3,223.15 3,234.45 3,217.17 3,224.18 197.1M
2022-09-05 3,211.96 3,222.61 3,207.09 3,215.48 151.5M
2022-09-02 3,214.50 3,223.50 3,200.58 3,205.69 218.2M
2022-09-01 3,211.56 3,231.63 3,207.77 3,224.08 178.4M
2022-08-31 3,224.17 3,233.61 3,212.18 3,221.67 311.0M
2022-08-30 3,221.74 3,249.35 3,221.74 3,239.33 182.3M
2022-08-29 3,210.13 3,225.92 3,205.58 3,222.26 186.1M
2022-08-26 3,249.97 3,264.18 3,248.12 3,249.53 166.9M
2022-08-25 3,240.90 3,256.55 3,237.21 3,247.80 177.8M
2022-08-24 3,243.83 3,246.60 3,227.90 3,233.48 192.6M
2022-08-23 3,251.28 3,259.42 3,224.98 3,246.21 243.4M
2022-08-22 3,240.03 3,270.82 3,235.31 3,262.57 169.6M
2022-08-19 3,270.60 3,271.95 3,240.05 3,246.51 168.0M
2022-08-18 3,257.64 3,288.47 3,257.48 3,273.48 159.0M
2022-08-17 3,254.60 3,272.06 3,253.46 3,262.76 186.3M
2022-08-16 3,250.84 3,259.92 3,243.96 3,253.79 246.0M
2022-08-15 3,261.40 3,267.44 3,256.12 3,256.82 208.2M
2022-08-12 3,287.36 3,289.50 3,266.17 3,269.27 193.5M
2022-08-11 3,296.27 3,307.29 3,287.84 3,301.96 274.1M
2022-08-10 3,270.89 3,289.47 3,269.24 3,286.33 248.3M
2022-08-08 3,278.35 3,278.35 3,255.18 3,270.98 190.7M
2022-08-05 3,275.19 3,285.29 3,268.47 3,282.88 196.1M
2022-08-04 3,258.35 3,270.59 3,242.29 3,269.86 206.2M
2022-08-03 3,241.67 3,257.40 3,231.67 3,252.06 188.9M
2022-08-02 3,231.45 3,244.06 3,227.37 3,239.15 173.1M
2022-08-01 3,238.18 3,253.73 3,236.48 3,238.75 193.3M
2022-07-29 3,238.15 3,244.29 3,199.96 3,211.56 272.1M
2022-07-28 3,216.99 3,225.35 3,203.73 3,220.65 234.8M
2022-07-27 3,188.05 3,207.32 3,178.67 3,205.14 150.6M
2022-07-26 3,174.91 3,193.64 3,174.39 3,192.12 139.1M
2022-07-25 3,176.01 3,209.76 3,175.48 3,180.47 160.4M
2022-07-22 3,162.96 3,186.57 3,162.96 3,181.34 221.9M
2022-07-21 3,165.23 3,166.28 3,144.77 3,152.30 162.0M
2022-07-20 3,135.21 3,170.29 3,134.62 3,170.29 210.8M
2022-07-19 3,109.95 3,124.87 3,108.43 3,117.79 158.1M
2022-07-18 3,113.97 3,126.21 3,112.01 3,121.76 173.2M
2022-07-15 3,094.02 3,108.22 3,088.25 3,099.15 264.8M
2022-07-14 3,119.29 3,120.78 3,089.43 3,090.63 201.3M
2022-07-13 3,148.42 3,150.11 3,117.86 3,128.69 197.6M
2022-07-12 3,135.76 3,147.73 3,129.38 3,145.77 163.8M
2022-07-08 3,139.41 3,141.09 3,121.74 3,131.26 218.0M
2022-07-07 3,096.89 3,129.40 3,093.47 3,129.40 196.6M
2022-07-06 3,112.03 3,124.57 3,096.38 3,103.66 239.9M
2022-07-05 3,130.73 3,135.05 3,099.44 3,104.11 191.5M
2022-07-04 3,106.39 3,127.35 3,104.43 3,120.24 122.9M
2022-07-01 3,104.25 3,121.25 3,089.40 3,095.59 182.6M
2022-06-30 3,131.93 3,138.21 3,102.21 3,102.21 229.4M
2022-06-29 3,125.86 3,154.76 3,123.90 3,134.87 245.4M
2022-06-28 3,127.49 3,145.17 3,124.22 3,140.21 217.9M
2022-06-27 3,128.72 3,142.31 3,120.39 3,137.54 238.9M
2022-06-24 3,107.57 3,115.73 3,100.21 3,111.65 183.7M
2022-06-23 3,107.08 3,124.45 3,092.80 3,092.80 206.4M
2022-06-22 3,121.30 3,132.17 3,092.84 3,093.31 256.9M
2022-06-21 3,108.67 3,127.26 3,102.84 3,117.48 191.2M
2022-06-20 3,099.41 3,104.25 3,086.45 3,096.40 170.2M
2022-06-17 3,079.97 3,101.77 3,072.34 3,098.09 465.8M
2022-06-16 3,134.06 3,150.11 3,094.57 3,097.43 299.1M
2022-06-15 3,104.62 3,128.58 3,104.19 3,105.85 252.2M
2022-06-14 3,124.25 3,125.37 3,104.39 3,108.89 278.4M
2022-06-13 3,161.61 3,165.54 3,138.54 3,139.35 273.9M
2022-06-10 3,189.50 3,192.56 3,176.17 3,181.73 163.2M
2022-06-09 3,219.12 3,225.26 3,198.38 3,209.62 213.2M
2022-06-08 3,233.99 3,241.80 3,220.67 3,225.80 217.1M
2022-06-07 3,224.46 3,231.54 3,214.34 3,231.54 206.1M
2022-06-06 3,228.47 3,233.96 3,216.12 3,226.63 183.5M
2022-06-03 3,236.70 3,245.18 3,224.89 3,231.97 160.3M
2022-06-02 3,233.05 3,243.76 3,217.75 3,226.72 205.4M
2022-06-01 3,242.92 3,253.15 3,237.31 3,244.00 217.4M
2022-05-31 3,236.99 3,263.11 3,232.49 3,232.49 563.2M
2022-05-30 3,240.16 3,246.62 3,228.65 3,238.92 314.0M
2022-05-27 3,232.72 3,233.73 3,218.72 3,230.55 240.2M
2022-05-26 3,203.38 3,217.88 3,201.05 3,209.18 245.5M
2022-05-25 3,198.11 3,208.97 3,172.19 3,179.58 222.0M
2022-05-24 3,216.91 3,224.74 3,195.04 3,195.04 283.4M
2022-05-23 3,246.51 3,251.61 3,213.65 3,213.65 188.2M
2022-05-20 3,214.02 3,246.13 3,210.75 3,240.58 288.7M
2022-05-19 3,194.66 3,218.14 3,177.09 3,190.71 344.2M
2022-05-18 3,219.98 3,241.83 3,214.14 3,225.35 316.5M
2022-05-17 3,199.73 3,218.74 3,190.92 3,201.89 307.3M
2022-05-13 3,196.10 3,213.22 3,189.68 3,191.16 326.0M
2022-05-12 3,205.51 3,216.73 3,165.18 3,165.18 476.1M
2022-05-11 3,220.53 3,232.06 3,210.67 3,226.07 319.7M
2022-05-10 3,251.04 3,251.31 3,226.50 3,234.19 375.8M
2022-05-09 3,279.36 3,294.88 3,270.73 3,275.07 220.9M
2022-05-06 3,295.92 3,305.72 3,289.92 3,291.89 319.5M
2022-05-05 3,371.24 3,373.15 3,338.61 3,343.57 351.0M
2022-05-04 3,365.43 3,366.93 3,342.91 3,349.27 442.5M
2022-04-29 3,368.10 3,389.64 3,344.68 3,356.90 443.0M
2022-04-28 3,315.75 3,344.24 3,315.07 3,335.09 466.3M
2022-04-27 3,313.08 3,322.85 3,308.03 3,320.67 273.6M
2022-04-26 3,343.15 3,350.44 3,322.05 3,322.05 350.5M
2022-04-25 3,334.53 3,356.66 3,329.77 3,339.59 334.2M
2022-04-22 3,325.89 3,365.21 3,312.97 3,361.11 373.6M
2022-04-21 3,345.15 3,359.62 3,337.04 3,348.46 270.7M
2022-04-20 3,324.77 3,344.79 3,322.41 3,335.32 273.0M
2022-04-19 3,320.53 3,344.66 3,307.13 3,307.13 214.3M
2022-04-18 3,327.16 3,330.30 3,303.07 3,303.07 165.8M
2022-04-14 3,342.68 3,359.54 3,334.07 3,335.85 188.3M
2022-04-13 3,342.89 3,356.66 3,340.21 3,342.22 188.5M
2022-04-12 3,347.10 3,357.46 3,330.25 3,330.25 216.8M
2022-04-11 3,368.18 3,374.85 3,349.25 3,363.56 220.5M
2022-04-08 3,400.52 3,402.63 3,374.34 3,383.28 204.8M
2022-04-07 3,402.78 3,415.34 3,395.56 3,404.23 226.4M
2022-04-06 3,432.67 3,445.90 3,419.56 3,422.95 230.7M
2022-04-05 3,426.09 3,445.01 3,425.93 3,445.01 193.2M
2022-04-04 3,418.72 3,424.79 3,414.82 3,416.97 146.9M
2022-04-01 3,403.93 3,425.37 3,399.48 3,419.11 215.3M
2022-03-31 3,443.17 3,449.53 3,408.52 3,408.52 266.0M
2022-03-30 3,448.73 3,448.81 3,431.87 3,442.61 251.5M
2022-03-29 3,442.20 3,456.09 3,413.35 3,433.90 306.2M
2022-03-28 3,412.55 3,433.57 3,408.34 3,431.99 303.2M
2022-03-25 3,397.36 3,421.97 3,396.77 3,413.69 270.6M
2022-03-24 3,353.22 3,402.14 3,351.52 3,399.70 388.8M
2022-03-23 3,359.92 3,370.80 3,357.48 3,364.26 221.1M
2022-03-22 3,349.54 3,365.60 3,343.42 3,350.17 244.6M
2022-03-21 3,345.86 3,355.51 3,330.33 3,355.51 323.6M
2022-03-18 3,333.23 3,346.37 3,313.87 3,330.63 402.5M
2022-03-17 3,341.03 3,345.92 3,294.78 3,322.71 294.5M
2022-03-16 3,276.47 3,298.14 3,262.15 3,290.90 299.1M
2022-03-15 3,236.47 3,265.90 3,227.88 3,236.04 312.5M
2022-03-14 3,242.74 3,250.82 3,222.00 3,232.03 241.6M
2022-03-11 3,230.28 3,251.34 3,217.56 3,249.66 192.2M
2022-03-10 3,231.89 3,258.94 3,227.61 3,240.73 293.9M
2022-03-09 3,136.80 3,203.38 3,136.49 3,195.38 262.6M
2022-03-08 3,175.29 3,182.35 3,128.06 3,148.86 355.7M
2022-03-07 3,205.30 3,222.61 3,186.01 3,187.82 353.7M
2022-03-04 3,235.29 3,253.14 3,207.83 3,226.78 302.4M
2022-03-03 3,264.96 3,273.99 3,253.65 3,253.65 238.4M
2022-03-02 3,262.05 3,279.97 3,243.94 3,244.40 338.3M
2022-03-01 3,262.49 3,288.38 3,260.96 3,278.63 336.2M
2022-02-28 3,298.52 3,301.08 3,214.93 3,242.24 572.9M
2022-02-25 3,286.72 3,332.66 3,286.72 3,294.47 414.2M
2022-02-24 3,351.24 3,363.17 3,248.93 3,276.06 563.2M
2022-02-23 3,379.94 3,401.12 3,371.99 3,393.00 258.0M
2022-02-22 3,416.90 3,421.40 3,394.79 3,400.58 252.1M
2022-02-21 3,421.95 3,438.53 3,417.89 3,436.36 167.7M
2022-02-18 3,432.86 3,447.39 3,427.66 3,428.90 283.6M
2022-02-17 3,451.42 3,466.23 3,441.57 3,441.57 350.0M
2022-02-16 3,418.44 3,442.61 3,407.44 3,439.30 264.6M
2022-02-15 3,418.23 3,425.62 3,407.37 3,421.38 347.8M
2022-02-14 3,419.52 3,434.51 3,403.41 3,421.20 260.4M
2022-02-11 3,414.45 3,438.07 3,411.87 3,428.95 252.8M
2022-02-10 3,420.63 3,435.68 3,403.95 3,428.00 295.6M
2022-02-09 3,397.05 3,420.04 3,394.03 3,420.04 258.7M
2022-02-08 3,380.02 3,411.51 3,373.04 3,401.74 348.4M
2022-02-07 3,328.64 3,366.48 3,327.63 3,366.48 266.4M
2022-02-04 3,315.37 3,332.92 3,309.52 3,331.41 280.6M
2022-02-03 3,302.23 3,327.11 3,290.29 3,315.99 417.5M
2022-01-31 3,250.55 3,276.31 3,245.67 3,249.59 192.3M
2022-01-28 3,261.05 3,272.59 3,245.15 3,246.33 389.8M
2022-01-27 3,257.22 3,262.57 3,240.56 3,260.03 314.2M
2022-01-26 3,253.81 3,280.48 3,250.21 3,271.57 211.0M
2022-01-25 3,264.11 3,267.55 3,235.17 3,247.76 329.8M
2022-01-24 3,268.19 3,294.22 3,266.15 3,283.35 198.7M
2022-01-21 3,291.28 3,298.94 3,281.58 3,294.86 193.4M
2022-01-20 3,282.91 3,298.09 3,269.45 3,294.82 190.5M
2022-01-19 3,281.84 3,297.87 3,273.96 3,283.94 213.1M
2022-01-18 3,295.08 3,299.64 3,273.46 3,280.04 195.4M
2022-01-17 3,284.49 3,297.79 3,279.33 3,287.95 209.2M
2022-01-14 3,264.74 3,282.41 3,262.36 3,281.97 225.2M
2022-01-13 3,262.26 3,262.37 3,247.39 3,257.30 200.5M
2022-01-12 3,261.26 3,263.65 3,242.59 3,254.98 250.8M
2022-01-11 3,231.34 3,249.07 3,222.56 3,246.37 330.3M
2022-01-10 3,211.26 3,241.41 3,209.30 3,227.05 262.2M
2022-01-07 3,199.67 3,209.40 3,190.61 3,205.26 238.2M
2022-01-06 3,152.75 3,186.33 3,144.81 3,184.30 243.2M
2022-01-05 3,187.57 3,196.60 3,154.96 3,163.44 272.0M
2022-01-04 3,155.68 3,182.53 3,151.80 3,181.13 357.3M
2022-01-03 3,130.48 3,138.27 3,127.60 3,134.25 146.6M