FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,456.52
最終更新: 2025-10-07
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 3,680.07 3,690.78 3,671.98 3,690.78 27,027.2K
09:05 3,690.87 3,690.87 3,681.64 3,690.87 10,222.5K
09:10 3,691.41 3,691.49 3,683.51 3,688.57 3,221.6K
09:15 3,688.14 3,694.30 3,686.97 3,693.89 3,217.3K
09:20 3,693.53 3,694.67 3,691.37 3,693.63 4,908.5K
09:25 3,693.63 3,701.19 3,693.63 3,700.12 6,468.8K
09:30 3,700.13 3,705.94 3,700.13 3,705.94 3,696.6K
09:35 3,706.60 3,707.20 3,701.04 3,701.84 1,638.6K
09:40 3,701.80 3,702.40 3,697.84 3,698.58 1,194.7K
09:45 3,698.58 3,702.41 3,698.25 3,702.39 2,075.7K
09:50 3,702.00 3,702.56 3,700.29 3,701.78 2,874.3K
09:55 3,701.10 3,702.06 3,700.02 3,700.49 3,127.6K
10:00 3,700.49 3,705.40 3,699.79 3,704.41 3,175.8K
10:05 3,704.34 3,713.32 3,703.50 3,713.32 2,493.3K
10:10 3,713.50 3,715.34 3,711.58 3,714.36 1,353.8K
10:15 3,713.83 3,718.55 3,713.58 3,717.52 3,300.2K
10:20 3,717.73 3,720.93 3,717.64 3,720.11 4,347.2K
10:25 3,718.65 3,722.91 3,718.12 3,721.89 1,097.3K
10:30 3,721.32 3,722.91 3,718.50 3,720.45 1,660.8K
10:35 3,720.45 3,720.92 3,718.93 3,720.62 4,343.1K
10:40 3,719.99 3,721.73 3,719.17 3,721.25 2,620.7K
10:45 3,721.31 3,722.88 3,720.37 3,721.28 2,002.6K
10:50 3,721.89 3,721.89 3,719.77 3,720.52 1,158.4K
10:55 3,720.16 3,721.26 3,716.75 3,717.03 924.1K
11:00 3,717.12 3,717.89 3,715.77 3,716.11 1,062.9K
11:05 3,715.33 3,718.76 3,714.84 3,717.25 1,376.9K
11:10 3,717.50 3,719.32 3,713.75 3,714.05 1,755.6K
11:15 3,713.90 3,714.40 3,708.01 3,708.01 3,411.5K
11:20 3,707.52 3,713.15 3,707.30 3,712.75 2,491.1K
11:25 3,712.80 3,713.62 3,710.97 3,712.11 894.0K
11:30 3,712.22 3,713.90 3,711.22 3,712.72 1,784.0K
11:35 3,713.16 3,714.84 3,711.63 3,712.81 655.7K
11:40 3,712.90 3,714.12 3,711.78 3,713.08 585.4K
11:45 3,712.72 3,714.57 3,711.34 3,714.57 1,868.2K
11:50 3,714.82 3,715.00 3,711.78 3,713.76 2,758.2K
11:55 3,713.80 3,714.79 3,711.61 3,713.13 1,081.0K
12:00 3,713.09 3,713.16 3,713.06 3,713.14 0.3K
12:05 3,713.14 3,713.14 3,713.06 3,713.11 0.0K
12:10 3,713.11 3,713.11 3,713.04 3,713.06 0.0K
12:15 3,713.10 3,713.11 3,713.04 3,713.10 0.0K
12:20 3,713.10 3,713.10 3,713.00 3,713.06 0.0K
12:25 3,713.06 3,713.06 3,713.00 3,713.04 0.0K
12:30 3,712.99 3,713.04 3,712.99 3,713.04 0.0K
12:35 3,713.04 3,713.06 3,712.99 3,713.04 0.0K
12:40 3,713.04 3,713.06 3,712.99 3,713.00 0.0K
12:45 3,713.04 3,713.04 3,712.99 3,712.99 0.0K
12:50 3,713.00 3,713.06 3,712.97 3,713.03 0.0K
12:55 3,713.03 3,713.03 3,712.73 3,712.78 1,643.4K
13:00 3,713.86 3,716.45 3,713.17 3,716.45 7,622.5K
13:05 3,716.63 3,717.01 3,715.01 3,716.92 1,377.7K
13:10 3,717.26 3,718.50 3,715.43 3,718.13 4,042.2K
13:15 3,718.13 3,718.21 3,715.60 3,715.67 526.5K
13:20 3,715.80 3,717.01 3,715.51 3,716.86 447.8K
13:25 3,718.06 3,718.06 3,715.90 3,716.79 477.4K
13:30 3,717.19 3,718.27 3,715.76 3,716.34 972.3K
13:35 3,716.55 3,717.30 3,715.29 3,716.76 594.1K
13:40 3,716.97 3,718.86 3,715.50 3,717.52 2,439.1K
13:45 3,717.95 3,718.27 3,716.29 3,717.37 1,053.6K
13:50 3,717.38 3,718.09 3,716.28 3,716.28 505.9K
13:55 3,716.29 3,718.04 3,715.24 3,717.13 1,147.7K
14:00 3,717.24 3,717.56 3,714.87 3,715.47 4,104.0K
14:05 3,715.60 3,716.31 3,711.85 3,712.01 5,161.7K
14:10 3,712.42 3,713.98 3,711.80 3,713.18 1,614.2K
14:15 3,712.96 3,714.68 3,712.63 3,712.67 627.9K
14:20 3,712.88 3,714.84 3,711.42 3,711.42 2,594.0K
14:25 3,711.79 3,712.83 3,710.46 3,712.52 779.1K
14:30 3,712.31 3,713.65 3,711.81 3,712.98 1,473.9K
14:35 3,712.62 3,713.65 3,711.57 3,712.40 1,225.3K
14:40 3,713.16 3,713.33 3,710.95 3,712.29 716.6K
14:45 3,712.44 3,713.96 3,711.69 3,712.26 2,068.0K
14:50 3,712.73 3,714.84 3,712.39 3,713.34 1,063.3K
14:55 3,713.25 3,717.48 3,713.25 3,716.24 900.2K
15:00 3,716.27 3,717.68 3,715.06 3,716.15 1,057.4K
15:05 3,716.41 3,717.54 3,715.28 3,716.81 1,663.4K
15:10 3,716.65 3,718.36 3,715.73 3,717.66 708.2K
15:15 3,717.49 3,721.14 3,716.37 3,720.24 2,698.7K
15:20 3,719.85 3,721.15 3,719.20 3,720.78 1,089.1K
15:25 3,720.40 3,721.22 3,717.90 3,718.95 1,395.2K
15:30 3,720.01 3,720.69 3,718.63 3,720.01 3,823.3K
15:35 3,719.39 3,721.97 3,718.96 3,721.97 946.1K
15:40 3,721.35 3,721.43 3,719.02 3,720.29 1,029.2K
15:45 3,719.74 3,721.56 3,718.85 3,721.20 1,289.5K
15:50 3,721.65 3,722.37 3,719.35 3,721.32 1,310.4K
15:55 3,721.10 3,723.01 3,720.67 3,721.99 853.1K
16:00 3,722.09 3,722.29 3,719.66 3,720.44 7,013.3K
16:05 3,720.44 3,721.41 3,718.91 3,720.80 7,994.6K
16:10 3,720.78 3,722.14 3,718.98 3,719.84 1,051.3K
16:15 3,720.64 3,723.02 3,719.71 3,721.29 861.5K
16:20 3,721.45 3,722.95 3,720.65 3,721.75 1,109.5K
16:25 3,722.44 3,723.55 3,720.42 3,720.51 2,153.9K
16:30 3,720.85 3,722.02 3,718.43 3,719.16 1,516.4K
16:35 3,718.42 3,720.18 3,715.78 3,718.19 1,987.5K
16:40 3,718.56 3,720.43 3,717.13 3,719.37 2,508.4K
16:45 3,719.88 3,721.18 3,716.86 3,718.45 2,243.8K
16:50 3,717.61 3,719.21 3,715.70 3,716.35 4,652.6K
16:55 3,716.63 3,718.00 3,714.84 3,716.59 56,771.1K
17:00 3,720.34 3,720.34 3,720.34 3,720.34 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