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 3,780.62 3,799.81 3,780.62 3,795.97 43,270.2K
09:05 3,795.73 3,795.75 3,779.40 3,780.51 13,704.2K
09:10 3,781.06 3,786.27 3,780.35 3,782.23 5,575.3K
09:15 3,781.27 3,786.83 3,780.18 3,785.16 3,918.3K
09:20 3,785.90 3,788.83 3,783.61 3,788.05 24,296.1K
09:25 3,788.12 3,791.52 3,785.72 3,790.09 7,363.8K
09:30 3,790.20 3,793.80 3,788.81 3,793.74 15,990.1K
09:35 3,793.76 3,795.01 3,790.45 3,794.89 3,472.4K
09:40 3,794.10 3,798.13 3,793.39 3,795.03 4,576.1K
09:45 3,793.58 3,795.89 3,790.39 3,792.95 4,569.9K
09:50 3,794.28 3,794.28 3,789.65 3,791.42 6,387.0K
09:55 3,791.91 3,792.41 3,789.54 3,790.13 2,050.8K
10:00 3,790.75 3,791.99 3,788.42 3,789.98 3,383.9K
10:05 3,789.83 3,790.76 3,787.70 3,788.02 2,405.0K
10:10 3,787.79 3,793.66 3,787.53 3,791.42 2,839.5K
10:15 3,792.03 3,797.67 3,791.91 3,797.50 1,863.7K
10:20 3,797.66 3,799.55 3,795.97 3,797.91 2,860.6K
10:25 3,798.13 3,799.03 3,794.15 3,794.81 2,043.5K
10:30 3,794.65 3,794.65 3,792.29 3,792.29 1,144.9K
10:35 3,791.82 3,792.87 3,790.54 3,791.03 2,057.6K
10:40 3,791.26 3,792.67 3,787.77 3,788.72 1,573.8K
10:45 3,788.74 3,790.67 3,787.60 3,790.09 1,705.5K
10:50 3,790.06 3,790.85 3,788.48 3,789.99 2,103.5K
10:55 3,790.01 3,791.03 3,788.45 3,790.14 804.1K
11:00 3,788.88 3,790.44 3,787.19 3,788.48 738.5K
11:05 3,788.95 3,789.94 3,787.20 3,788.91 1,000.6K
11:10 3,788.76 3,790.63 3,787.58 3,788.66 827.8K
11:15 3,788.18 3,791.77 3,787.87 3,791.59 2,024.0K
11:20 3,791.59 3,791.59 3,789.09 3,790.62 3,948.3K
11:25 3,790.44 3,790.61 3,786.79 3,787.75 3,702.6K
11:30 3,787.09 3,789.06 3,786.82 3,788.63 757.8K
11:35 3,788.18 3,790.10 3,787.68 3,788.29 1,037.2K
11:40 3,788.40 3,789.91 3,787.13 3,789.30 5,899.4K
11:45 3,788.35 3,793.38 3,788.26 3,793.38 4,999.1K
11:50 3,793.54 3,793.77 3,789.87 3,790.77 1,009.4K
11:55 3,790.65 3,791.57 3,787.18 3,790.21 5,229.1K
12:00 3,789.66 3,789.70 3,789.59 3,789.63 5.3K
12:05 3,789.64 3,789.70 3,789.63 3,789.63 0.0K
12:10 3,789.67 3,789.69 3,789.63 3,789.64 0.0K
12:15 3,789.64 3,789.70 3,789.63 3,789.67 0.0K
12:20 3,789.73 3,789.75 3,789.69 3,789.70 0.0K
12:25 3,789.72 3,789.75 3,789.69 3,789.75 0.0K
12:30 3,789.72 3,789.77 3,789.69 3,789.70 0.0K
12:35 3,789.73 3,789.78 3,789.70 3,789.73 0.0K
12:40 3,789.70 3,789.75 3,789.69 3,789.72 0.0K
12:45 3,789.72 3,789.75 3,789.67 3,789.72 0.0K
12:50 3,789.70 3,789.75 3,789.69 3,789.70 0.0K
12:55 3,789.73 3,793.75 3,789.70 3,793.73 3,118.3K
13:00 3,790.51 3,791.96 3,788.73 3,789.60 3,482.5K
13:05 3,790.77 3,792.25 3,789.62 3,790.27 1,226.7K
13:10 3,791.13 3,792.45 3,789.43 3,791.65 1,138.7K
13:15 3,791.30 3,794.81 3,789.42 3,792.84 970.6K
13:20 3,792.14 3,794.51 3,791.51 3,794.51 2,426.7K
13:25 3,793.94 3,795.12 3,792.42 3,793.34 2,152.5K
13:30 3,794.06 3,794.84 3,791.53 3,793.13 1,306.0K
13:35 3,793.01 3,794.56 3,792.34 3,793.30 5,547.5K
13:40 3,793.39 3,793.62 3,791.19 3,792.18 1,893.9K
13:45 3,792.16 3,794.51 3,791.92 3,793.71 1,317.8K
13:50 3,793.73 3,795.04 3,792.41 3,793.80 1,125.0K
13:55 3,794.44 3,796.59 3,793.48 3,794.54 1,344.9K
14:00 3,794.69 3,796.17 3,792.86 3,794.87 4,091.4K
14:05 3,794.28 3,797.49 3,792.92 3,797.33 2,114.3K
14:10 3,797.82 3,798.45 3,794.31 3,794.95 1,806.4K
14:15 3,795.01 3,796.91 3,793.75 3,794.38 1,337.2K
14:20 3,794.57 3,796.76 3,794.01 3,795.31 1,310.4K
14:25 3,794.94 3,796.30 3,793.82 3,795.29 1,304.4K
14:30 3,795.35 3,795.35 3,792.77 3,793.17 1,953.4K
14:35 3,793.37 3,796.24 3,791.77 3,794.50 696.8K
14:40 3,795.06 3,796.17 3,792.31 3,793.33 733.5K
14:45 3,794.19 3,795.14 3,792.29 3,793.30 2,123.4K
14:50 3,793.48 3,794.34 3,791.06 3,792.07 1,259.8K
14:55 3,792.22 3,793.04 3,790.25 3,790.79 1,418.2K
15:00 3,790.76 3,793.29 3,790.47 3,792.03 2,156.2K
15:05 3,792.07 3,794.90 3,791.79 3,792.18 1,783.6K
15:10 3,792.69 3,795.24 3,791.88 3,792.65 2,395.8K
15:15 3,793.29 3,794.10 3,791.50 3,793.65 1,377.6K
15:20 3,793.75 3,795.45 3,791.39 3,792.22 1,191.4K
15:25 3,792.41 3,793.57 3,791.21 3,792.82 3,288.3K
15:30 3,792.45 3,793.54 3,789.73 3,790.77 2,626.5K
15:35 3,789.34 3,791.73 3,789.07 3,789.80 3,925.0K
15:40 3,790.55 3,793.06 3,789.47 3,791.92 7,131.4K
15:45 3,791.89 3,792.94 3,789.71 3,790.85 2,922.4K
15:50 3,790.64 3,792.32 3,789.65 3,791.11 1,506.6K
15:55 3,790.86 3,793.14 3,789.76 3,792.08 1,309.2K
16:00 3,792.88 3,793.41 3,790.94 3,792.27 1,407.8K
16:05 3,792.69 3,792.69 3,789.15 3,791.55 2,510.4K
16:10 3,791.00 3,792.89 3,789.43 3,791.27 1,064.4K
16:15 3,790.80 3,793.65 3,790.37 3,791.88 1,902.5K
16:20 3,792.41 3,793.59 3,790.47 3,790.47 1,153.6K
16:25 3,790.26 3,793.01 3,790.13 3,792.69 7,704.4K
16:30 3,792.24 3,792.87 3,789.73 3,790.12 3,773.2K
16:35 3,790.03 3,792.07 3,789.24 3,790.08 5,308.7K
16:40 3,789.96 3,791.87 3,789.37 3,789.93 2,226.9K
16:45 3,788.24 3,791.09 3,788.18 3,789.44 3,607.6K
16:50 3,788.92 3,789.82 3,786.34 3,787.86 7,081.1K
16:55 3,787.76 3,790.03 3,786.50 3,788.23 54,808.4K
17:00 3,786.13 3,786.13 3,786.13 3,786.13 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