FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,472.26
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 3,739.25 3,749.26 3,738.94 3,746.33 28,338.4K
09:05 3,746.58 3,748.66 3,744.37 3,746.94 9,119.2K
09:10 3,746.90 3,748.70 3,742.72 3,748.33 4,353.7K
09:15 3,748.34 3,753.48 3,748.02 3,753.17 2,843.3K
09:20 3,752.95 3,752.95 3,749.05 3,750.37 4,858.8K
09:25 3,750.46 3,750.69 3,747.89 3,747.89 2,355.4K
09:30 3,748.16 3,751.83 3,747.95 3,748.39 2,347.3K
09:35 3,748.28 3,749.28 3,747.23 3,749.28 705.1K
09:40 3,749.84 3,751.45 3,749.36 3,749.69 2,922.3K
09:45 3,749.67 3,749.67 3,744.96 3,747.03 1,055.8K
09:50 3,746.83 3,749.77 3,745.50 3,748.93 3,627.0K
09:55 3,748.91 3,751.56 3,748.63 3,750.51 3,242.9K
10:00 3,750.76 3,755.88 3,749.96 3,753.12 4,927.5K
10:05 3,753.37 3,753.37 3,749.35 3,749.84 3,489.4K
10:10 3,749.84 3,753.27 3,749.47 3,753.00 1,637.4K
10:15 3,753.00 3,757.21 3,752.99 3,756.26 1,106.8K
10:20 3,756.05 3,759.72 3,755.21 3,758.90 3,645.1K
10:25 3,758.88 3,760.47 3,757.89 3,759.24 1,572.1K
10:30 3,759.18 3,760.35 3,757.60 3,758.34 3,896.1K
10:35 3,758.34 3,759.64 3,757.25 3,759.32 3,834.4K
10:40 3,758.91 3,759.86 3,756.72 3,757.06 5,505.7K
10:45 3,757.06 3,760.20 3,756.21 3,758.64 4,395.5K
10:50 3,758.92 3,759.21 3,757.57 3,757.99 1,087.5K
10:55 3,757.84 3,759.89 3,757.10 3,758.05 1,095.3K
11:00 3,758.32 3,761.61 3,758.05 3,760.43 5,186.8K
11:05 3,761.58 3,761.91 3,759.29 3,760.21 829.0K
11:10 3,760.23 3,762.54 3,759.60 3,762.30 2,818.3K
11:15 3,762.11 3,762.77 3,760.48 3,760.79 1,770.7K
11:20 3,760.79 3,763.16 3,759.63 3,759.91 922.5K
11:25 3,760.05 3,762.00 3,759.73 3,761.42 6,539.5K
11:30 3,761.77 3,763.09 3,760.20 3,762.75 3,845.0K
11:35 3,761.99 3,763.65 3,760.82 3,763.07 2,147.4K
11:40 3,763.45 3,765.10 3,762.13 3,764.33 893.9K
11:45 3,764.21 3,766.57 3,762.72 3,765.25 5,014.8K
11:50 3,765.08 3,766.61 3,763.82 3,765.10 5,623.9K
11:55 3,764.78 3,766.00 3,763.05 3,764.37 2,298.3K
12:00 3,764.39 3,764.39 3,764.25 3,764.36 0.4K
12:05 3,764.36 3,764.40 3,764.34 3,764.39 0.0K
12:10 3,764.39 3,764.45 3,764.34 3,764.40 0.0K
12:15 3,764.42 3,764.48 3,764.39 3,764.47 0.0K
12:20 3,764.47 3,764.50 3,764.43 3,764.50 0.0K
12:25 3,764.50 3,764.50 3,764.45 3,764.50 0.0K
12:30 3,764.47 3,764.56 3,764.45 3,764.54 0.0K
12:35 3,764.51 3,764.54 3,764.48 3,764.48 0.0K
12:40 3,764.48 3,764.53 3,764.48 3,764.48 0.0K
12:45 3,764.50 3,764.53 3,764.47 3,764.48 0.0K
12:50 3,764.51 3,764.57 3,764.48 3,764.54 0.0K
12:55 3,764.57 3,765.78 3,764.53 3,765.74 2,567.4K
13:00 3,763.97 3,765.00 3,758.78 3,764.36 14,784.7K
13:05 3,764.36 3,765.69 3,763.16 3,763.86 7,023.7K
13:10 3,763.28 3,764.64 3,761.14 3,761.14 2,208.9K
13:15 3,760.85 3,763.29 3,760.44 3,761.18 1,019.9K
13:20 3,761.17 3,762.70 3,760.48 3,760.61 3,447.7K
13:25 3,760.98 3,763.63 3,760.48 3,761.15 1,151.6K
13:30 3,761.76 3,762.55 3,759.17 3,759.41 1,576.7K
13:35 3,759.39 3,761.10 3,758.90 3,760.24 3,320.6K
13:40 3,760.27 3,760.98 3,758.31 3,758.31 1,892.6K
13:45 3,758.31 3,759.94 3,758.06 3,759.08 627.6K
13:50 3,760.38 3,761.50 3,758.91 3,760.64 5,996.4K
13:55 3,761.07 3,761.83 3,757.43 3,758.39 1,984.3K
14:00 3,758.98 3,760.25 3,757.96 3,758.64 991.6K
14:05 3,758.59 3,759.31 3,757.18 3,758.52 1,107.8K
14:10 3,759.32 3,760.14 3,756.55 3,758.88 4,152.8K
14:15 3,759.14 3,762.39 3,756.42 3,762.36 1,454.2K
14:20 3,761.82 3,762.90 3,759.30 3,760.45 1,676.8K
14:25 3,760.47 3,760.85 3,758.33 3,760.10 1,366.0K
14:30 3,760.64 3,762.17 3,758.98 3,760.28 3,498.5K
14:35 3,760.31 3,760.36 3,757.53 3,760.00 812.3K
14:40 3,759.74 3,760.49 3,756.96 3,758.72 2,400.5K
14:45 3,758.55 3,761.31 3,758.55 3,760.35 2,393.2K
14:50 3,761.45 3,761.59 3,757.97 3,758.10 933.8K
14:55 3,758.35 3,760.35 3,757.01 3,759.15 3,188.7K
15:00 3,759.17 3,759.24 3,756.84 3,757.69 3,399.2K
15:05 3,757.72 3,760.06 3,756.69 3,758.98 2,632.8K
15:10 3,759.13 3,759.58 3,757.37 3,758.14 4,488.5K
15:15 3,758.14 3,758.98 3,756.70 3,758.68 1,485.1K
15:20 3,759.13 3,759.87 3,756.74 3,758.14 996.0K
15:25 3,758.37 3,760.59 3,757.65 3,760.42 2,203.2K
15:30 3,760.02 3,760.56 3,758.06 3,759.53 1,580.1K
15:35 3,759.65 3,761.31 3,757.80 3,759.32 1,298.9K
15:40 3,759.21 3,760.43 3,757.39 3,759.54 6,960.9K
15:45 3,759.54 3,760.48 3,757.51 3,760.06 5,719.9K
15:50 3,759.58 3,759.58 3,756.24 3,757.35 1,700.0K
15:55 3,756.80 3,758.55 3,756.11 3,758.05 1,542.5K
16:00 3,757.71 3,759.21 3,755.94 3,758.14 1,366.2K
16:05 3,758.59 3,760.73 3,758.55 3,759.37 2,237.7K
16:10 3,758.99 3,761.29 3,757.98 3,759.18 1,253.4K
16:15 3,759.52 3,759.73 3,757.26 3,758.70 4,064.3K
16:20 3,758.10 3,759.77 3,755.21 3,757.63 2,952.3K
16:25 3,757.14 3,758.13 3,754.58 3,755.46 4,826.0K
16:30 3,755.33 3,755.77 3,751.64 3,751.97 6,967.0K
16:35 3,752.14 3,754.77 3,751.42 3,753.64 5,214.8K
16:40 3,753.64 3,756.73 3,753.14 3,754.69 8,688.0K
16:45 3,754.78 3,756.04 3,753.04 3,753.68 2,147.4K
16:50 3,753.58 3,756.00 3,752.35 3,755.45 3,367.6K
16:55 3,754.69 3,757.19 3,752.43 3,755.89 56,201.0K
17:00 3,757.97 3,757.97 3,757.97 3,757.97 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