FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,456.30
最終更新: 2025-10-08
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 3,607.66 3,616.89 3,607.66 3,616.37 18,775.0K
09:05 3,618.10 3,620.63 3,611.70 3,617.02 7,231.5K
09:10 3,617.20 3,620.59 3,615.34 3,617.61 2,356.2K
09:15 3,617.77 3,619.35 3,616.05 3,617.71 6,463.0K
09:20 3,618.03 3,618.65 3,616.68 3,618.25 2,180.1K
09:25 3,617.74 3,619.05 3,614.50 3,615.26 2,707.5K
09:30 3,614.91 3,614.91 3,610.97 3,613.71 710.9K
09:35 3,613.46 3,615.56 3,612.02 3,614.11 2,183.3K
09:40 3,614.09 3,615.12 3,612.64 3,613.28 4,453.3K
09:45 3,613.28 3,614.07 3,610.11 3,611.80 3,649.6K
09:50 3,611.12 3,611.98 3,608.36 3,610.46 1,599.8K
09:55 3,610.69 3,613.24 3,607.83 3,613.24 1,107.7K
10:00 3,613.24 3,613.67 3,610.90 3,611.66 2,263.3K
10:05 3,611.88 3,612.49 3,610.71 3,611.50 8,397.8K
10:10 3,611.50 3,612.26 3,609.12 3,610.64 9,161.3K
10:15 3,610.06 3,610.65 3,607.31 3,607.82 3,922.3K
10:20 3,607.44 3,609.28 3,606.32 3,607.31 778.2K
10:25 3,607.31 3,609.28 3,606.72 3,608.20 4,663.3K
10:30 3,608.20 3,608.83 3,606.90 3,606.99 2,345.3K
10:35 3,607.20 3,611.06 3,607.16 3,610.60 1,284.0K
10:40 3,610.60 3,611.69 3,610.03 3,610.56 870.8K
10:45 3,610.53 3,611.96 3,609.42 3,610.32 2,251.6K
10:50 3,610.33 3,612.66 3,609.14 3,610.90 711.0K
10:55 3,610.49 3,611.67 3,609.07 3,610.81 1,264.0K
11:00 3,610.02 3,610.02 3,604.66 3,604.66 4,307.8K
11:05 3,605.47 3,605.47 3,602.52 3,602.58 3,545.9K
11:10 3,602.68 3,605.27 3,602.17 3,604.69 4,137.0K
11:15 3,604.69 3,605.04 3,599.23 3,599.28 4,356.5K
11:20 3,599.52 3,601.78 3,598.26 3,600.83 1,868.6K
11:25 3,601.63 3,601.63 3,596.82 3,596.82 1,841.0K
11:30 3,596.50 3,598.27 3,594.67 3,595.04 566.3K
11:35 3,595.89 3,595.89 3,592.57 3,594.36 1,070.7K
11:40 3,594.82 3,596.51 3,594.63 3,595.08 3,586.5K
11:45 3,595.02 3,597.38 3,591.67 3,591.77 821.0K
11:50 3,591.70 3,594.14 3,591.70 3,592.78 1,338.6K
11:55 3,592.57 3,596.06 3,592.07 3,594.10 1,273.4K
12:00 3,594.10 3,594.10 3,594.03 3,594.06 0.1K
12:05 3,594.06 3,594.13 3,594.05 3,594.12 0.0K
12:10 3,594.12 3,594.12 3,594.05 3,594.12 0.0K
12:15 3,594.08 3,594.16 3,594.06 3,594.12 0.0K
12:20 3,594.16 3,594.17 3,594.12 3,594.17 0.0K
12:25 3,594.17 3,594.17 3,594.08 3,594.17 0.0K
12:30 3,594.17 3,594.23 3,594.13 3,594.23 0.0K
12:35 3,594.23 3,594.24 3,594.16 3,594.20 0.0K
12:40 3,594.20 3,594.21 3,594.12 3,594.17 0.0K
12:45 3,594.17 3,594.21 3,594.13 3,594.16 0.0K
12:50 3,594.16 3,594.20 3,594.12 3,594.14 0.0K
12:55 3,594.14 3,594.19 3,593.28 3,593.35 1,977.6K
13:00 3,595.09 3,599.88 3,595.09 3,597.20 5,297.0K
13:05 3,596.43 3,598.89 3,595.13 3,595.94 805.5K
13:10 3,595.73 3,596.69 3,594.48 3,596.00 1,509.1K
13:15 3,595.86 3,597.00 3,594.40 3,594.40 896.8K
13:20 3,594.40 3,595.37 3,590.32 3,591.17 1,564.7K
13:25 3,591.92 3,594.22 3,590.99 3,593.78 1,338.2K
13:30 3,593.06 3,595.41 3,592.22 3,595.41 512.5K
13:35 3,594.60 3,594.60 3,591.53 3,593.64 816.8K
13:40 3,593.50 3,594.59 3,591.96 3,592.53 548.5K
13:45 3,592.53 3,594.16 3,591.33 3,594.04 738.7K
13:50 3,593.68 3,593.82 3,591.66 3,592.32 777.1K
13:55 3,592.90 3,593.78 3,591.73 3,591.97 579.3K
14:00 3,592.77 3,594.16 3,591.34 3,592.50 1,412.2K
14:05 3,592.81 3,592.98 3,590.26 3,591.31 1,152.3K
14:10 3,591.46 3,591.85 3,589.62 3,589.99 1,966.9K
14:15 3,589.92 3,591.93 3,588.93 3,590.19 522.3K
14:20 3,590.41 3,591.89 3,589.58 3,590.47 1,290.8K
14:25 3,590.07 3,591.83 3,589.31 3,591.18 1,301.8K
14:30 3,591.18 3,591.73 3,589.94 3,590.50 975.5K
14:35 3,591.47 3,591.61 3,589.21 3,590.76 791.8K
14:40 3,590.61 3,592.18 3,589.96 3,590.60 1,254.0K
14:45 3,590.87 3,592.88 3,589.81 3,592.75 2,592.6K
14:50 3,592.78 3,593.48 3,590.61 3,591.26 3,923.8K
14:55 3,589.96 3,592.13 3,589.46 3,590.00 1,684.8K
15:00 3,589.85 3,592.04 3,589.35 3,590.72 2,406.9K
15:05 3,589.90 3,591.85 3,589.16 3,590.02 1,181.1K
15:10 3,589.98 3,590.30 3,586.88 3,588.72 3,659.9K
15:15 3,588.72 3,589.85 3,583.92 3,584.16 5,245.9K
15:20 3,583.89 3,586.05 3,583.50 3,584.78 1,004.3K
15:25 3,585.19 3,589.29 3,584.85 3,589.29 1,229.2K
15:30 3,589.69 3,589.69 3,585.84 3,587.42 930.5K
15:35 3,587.17 3,589.25 3,586.12 3,586.51 1,582.5K
15:40 3,587.44 3,588.88 3,584.90 3,586.12 3,087.3K
15:45 3,585.80 3,586.83 3,584.15 3,586.28 1,016.4K
15:50 3,586.06 3,586.76 3,584.16 3,586.66 1,810.2K
15:55 3,586.05 3,586.62 3,583.79 3,584.62 2,299.3K
16:00 3,584.87 3,585.92 3,583.41 3,584.01 2,422.7K
16:05 3,583.86 3,584.66 3,579.78 3,579.78 4,603.5K
16:10 3,580.90 3,584.16 3,580.56 3,583.13 4,531.5K
16:15 3,583.13 3,583.89 3,581.26 3,582.27 1,789.6K
16:20 3,582.56 3,583.62 3,580.21 3,580.21 4,592.1K
16:25 3,580.31 3,582.28 3,578.91 3,580.12 1,694.3K
16:30 3,580.36 3,581.96 3,579.28 3,579.81 2,944.7K
16:35 3,580.24 3,581.62 3,578.89 3,580.24 2,468.6K
16:40 3,580.54 3,583.20 3,578.78 3,580.57 2,882.8K
16:45 3,580.95 3,583.30 3,579.90 3,581.72 3,792.2K
16:50 3,582.22 3,583.32 3,579.61 3,582.09 4,224.7K
16:55 3,581.89 3,584.42 3,579.92 3,583.87 45,455.5K
17:00 3,585.29 3,585.29 3,585.29 3,585.29 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