FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,457.34
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 3,743.40 3,754.57 3,743.40 3,753.79 30,767.9K
09:05 3,755.70 3,760.62 3,752.93 3,754.48 10,750.9K
09:10 3,753.26 3,753.70 3,743.68 3,743.68 4,157.4K
09:15 3,743.57 3,749.96 3,742.74 3,748.16 4,012.9K
09:20 3,747.98 3,751.57 3,745.73 3,749.23 2,923.2K
09:25 3,750.60 3,751.81 3,747.96 3,750.47 1,440.2K
09:30 3,750.70 3,753.95 3,748.16 3,748.16 1,902.5K
09:35 3,748.55 3,752.73 3,748.55 3,752.11 1,816.3K
09:40 3,751.24 3,753.07 3,748.99 3,751.27 2,088.5K
09:45 3,751.70 3,751.87 3,749.18 3,749.77 2,360.6K
09:50 3,749.77 3,749.77 3,738.70 3,738.70 3,133.7K
09:55 3,738.60 3,743.10 3,738.13 3,742.15 3,817.9K
10:00 3,742.76 3,745.74 3,741.34 3,741.63 2,853.5K
10:05 3,741.75 3,743.51 3,735.68 3,735.81 2,172.4K
10:10 3,736.51 3,738.88 3,734.66 3,735.16 7,620.3K
10:15 3,735.12 3,736.19 3,731.18 3,732.04 3,633.8K
10:20 3,732.11 3,734.95 3,732.11 3,734.52 8,862.5K
10:25 3,734.47 3,734.59 3,731.51 3,733.78 2,206.8K
10:30 3,733.85 3,737.86 3,721.72 3,725.55 8,952.8K
10:35 3,725.53 3,728.63 3,720.55 3,721.11 6,239.1K
10:40 3,720.86 3,722.35 3,713.96 3,713.96 2,503.8K
10:45 3,714.12 3,716.51 3,710.79 3,713.40 1,921.2K
10:50 3,713.58 3,717.04 3,713.27 3,715.63 783.3K
10:55 3,715.46 3,716.85 3,711.55 3,711.55 1,055.6K
11:00 3,711.55 3,713.71 3,708.68 3,708.86 1,909.7K
11:05 3,709.07 3,710.92 3,707.96 3,710.81 976.9K
11:10 3,711.13 3,711.51 3,705.80 3,706.41 1,886.7K
11:15 3,706.35 3,709.27 3,706.35 3,708.21 1,856.9K
11:20 3,707.84 3,711.38 3,707.84 3,708.97 5,537.9K
11:25 3,711.04 3,719.20 3,710.24 3,718.54 1,980.4K
11:30 3,718.15 3,718.35 3,712.12 3,714.88 1,466.7K
11:35 3,715.03 3,715.39 3,712.81 3,715.03 1,622.5K
11:40 3,714.92 3,719.84 3,714.03 3,716.57 820.2K
11:45 3,716.82 3,721.56 3,716.78 3,721.24 992.9K
11:50 3,719.61 3,721.80 3,718.43 3,720.20 1,248.4K
11:55 3,720.14 3,721.59 3,717.71 3,721.15 1,095.3K
12:00 3,721.10 3,721.21 3,721.08 3,721.21 0.2K
12:05 3,721.15 3,721.27 3,721.15 3,721.26 0.0K
12:10 3,721.21 3,721.26 3,721.18 3,721.26 0.0K
12:15 3,721.20 3,721.26 3,721.17 3,721.24 0.0K
12:20 3,721.18 3,721.26 3,721.18 3,721.24 0.0K
12:25 3,721.20 3,721.24 3,721.17 3,721.24 0.0K
12:30 3,721.20 3,721.24 3,721.18 3,721.24 0.0K
12:35 3,721.20 3,721.26 3,721.18 3,721.21 0.0K
12:40 3,721.20 3,721.33 3,721.20 3,721.31 0.0K
12:45 3,721.26 3,721.31 3,721.24 3,721.24 0.0K
12:50 3,721.29 3,721.30 3,721.23 3,721.30 0.0K
12:55 3,721.30 3,721.30 3,720.05 3,720.12 2,058.6K
13:00 3,722.75 3,727.71 3,722.75 3,727.71 3,435.7K
13:05 3,727.96 3,731.96 3,727.62 3,730.89 2,351.9K
13:10 3,730.15 3,730.75 3,722.98 3,724.57 6,071.3K
13:15 3,724.52 3,727.56 3,724.52 3,725.59 1,771.8K
13:20 3,726.12 3,730.21 3,724.63 3,729.78 1,168.1K
13:25 3,729.59 3,731.82 3,729.23 3,730.69 831.4K
13:30 3,730.15 3,732.11 3,726.50 3,726.68 983.1K
13:35 3,727.06 3,728.64 3,725.52 3,728.20 578.4K
13:40 3,727.65 3,730.06 3,727.14 3,729.98 1,701.2K
13:45 3,729.28 3,733.68 3,728.26 3,732.42 2,045.7K
13:50 3,733.49 3,736.08 3,733.49 3,734.07 958.3K
13:55 3,734.00 3,735.74 3,733.65 3,735.29 886.5K
14:00 3,734.94 3,737.46 3,733.26 3,733.38 977.1K
14:05 3,733.65 3,735.68 3,732.04 3,734.93 992.4K
14:10 3,734.45 3,735.94 3,733.45 3,735.16 1,152.9K
14:15 3,734.81 3,735.77 3,731.55 3,732.31 711.4K
14:20 3,732.47 3,734.02 3,731.65 3,732.99 980.4K
14:25 3,733.25 3,734.35 3,731.61 3,732.04 1,259.7K
14:30 3,731.68 3,734.27 3,731.14 3,732.23 2,787.4K
14:35 3,731.98 3,734.15 3,730.26 3,731.68 838.8K
14:40 3,731.05 3,731.69 3,727.11 3,728.56 1,455.5K
14:45 3,728.45 3,729.80 3,726.11 3,726.53 2,947.9K
14:50 3,726.47 3,729.65 3,726.23 3,727.57 3,105.1K
14:55 3,727.66 3,727.66 3,723.07 3,724.34 1,852.3K
15:00 3,724.28 3,727.95 3,723.75 3,727.82 1,401.2K
15:05 3,727.61 3,728.69 3,726.24 3,727.23 2,587.4K
15:10 3,726.68 3,728.59 3,726.29 3,727.39 1,456.2K
15:15 3,727.54 3,728.00 3,725.14 3,726.29 1,344.0K
15:20 3,725.86 3,729.42 3,725.74 3,729.42 2,707.5K
15:25 3,728.99 3,729.87 3,727.12 3,729.87 1,601.4K
15:30 3,729.14 3,733.05 3,728.64 3,731.61 1,542.5K
15:35 3,731.36 3,732.76 3,729.89 3,730.83 1,910.5K
15:40 3,730.78 3,733.44 3,730.78 3,731.93 1,388.1K
15:45 3,732.05 3,732.88 3,730.16 3,730.54 1,825.0K
15:50 3,730.35 3,733.35 3,730.15 3,730.15 1,060.1K
15:55 3,730.10 3,732.63 3,729.73 3,731.12 1,895.9K
16:00 3,731.94 3,735.73 3,731.94 3,734.26 5,004.6K
16:05 3,734.31 3,734.59 3,731.92 3,732.73 2,779.8K
16:10 3,732.73 3,734.43 3,731.75 3,733.53 2,053.5K
16:15 3,732.92 3,734.17 3,731.15 3,733.88 1,865.6K
16:20 3,734.57 3,734.65 3,732.07 3,733.98 1,766.1K
16:25 3,734.20 3,734.59 3,730.71 3,732.16 1,643.6K
16:30 3,731.52 3,734.79 3,730.98 3,731.76 1,799.9K
16:35 3,733.13 3,736.51 3,731.30 3,733.66 3,897.7K
16:40 3,734.81 3,735.63 3,732.32 3,734.19 3,645.7K
16:45 3,733.46 3,736.38 3,732.93 3,735.61 3,453.4K
16:50 3,735.87 3,740.11 3,734.40 3,739.79 4,464.5K
16:55 3,740.21 3,740.21 3,734.73 3,736.41 44,810.4K
17:00 3,739.47 3,739.47 3,739.47 3,739.47 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