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 3,792.91 3,798.12 3,792.30 3,796.65 17,681.2K
09:05 3,797.38 3,798.87 3,792.51 3,798.14 10,889.8K
09:10 3,798.05 3,799.36 3,793.50 3,793.54 12,570.8K
09:15 3,793.82 3,796.66 3,793.42 3,794.93 993.2K
09:20 3,795.38 3,800.24 3,794.56 3,799.59 7,494.2K
09:25 3,799.69 3,799.97 3,795.75 3,796.02 2,458.4K
09:30 3,796.31 3,797.54 3,795.42 3,795.62 2,764.0K
09:35 3,795.69 3,803.03 3,795.69 3,799.91 2,896.2K
09:40 3,800.13 3,801.79 3,799.77 3,800.65 1,229.8K
09:45 3,800.41 3,804.29 3,799.24 3,802.61 2,999.0K
09:50 3,803.69 3,805.92 3,803.25 3,803.65 1,533.1K
09:55 3,803.63 3,806.82 3,803.39 3,806.14 1,486.3K
10:00 3,806.59 3,807.10 3,801.48 3,801.72 6,953.9K
10:05 3,801.83 3,804.66 3,801.28 3,803.75 2,067.5K
10:10 3,803.75 3,805.77 3,802.57 3,804.73 2,275.9K
10:15 3,804.64 3,805.55 3,800.83 3,802.12 1,629.2K
10:20 3,802.72 3,803.01 3,800.69 3,802.42 827.6K
10:25 3,802.20 3,803.88 3,801.56 3,802.72 1,664.3K
10:30 3,802.81 3,803.43 3,801.20 3,802.64 1,003.1K
10:35 3,802.60 3,804.31 3,801.91 3,803.01 989.3K
10:40 3,802.87 3,804.43 3,801.54 3,803.45 671.3K
10:45 3,804.05 3,804.61 3,799.60 3,801.78 890.0K
10:50 3,802.33 3,802.33 3,800.03 3,800.33 800.7K
10:55 3,801.44 3,801.78 3,798.30 3,801.08 3,853.3K
11:00 3,801.27 3,802.21 3,798.97 3,801.24 864.7K
11:05 3,800.86 3,802.62 3,800.16 3,800.71 2,313.0K
11:10 3,801.23 3,802.50 3,799.96 3,802.25 470.3K
11:15 3,802.27 3,804.59 3,801.63 3,803.42 1,596.9K
11:20 3,803.38 3,803.41 3,800.79 3,802.67 2,230.4K
11:25 3,802.08 3,802.08 3,799.21 3,800.22 1,290.6K
11:30 3,800.28 3,802.32 3,799.40 3,800.83 6,581.2K
11:35 3,801.06 3,802.18 3,800.16 3,801.75 3,252.0K
11:40 3,801.99 3,804.29 3,800.91 3,803.33 1,575.0K
11:45 3,803.31 3,803.31 3,801.10 3,801.68 680.6K
11:50 3,801.69 3,803.48 3,799.34 3,799.71 2,329.0K
11:55 3,799.68 3,802.09 3,799.19 3,800.80 1,732.0K
12:00 3,800.82 3,800.91 3,800.80 3,800.88 7.6K
12:05 3,800.88 3,800.89 3,800.77 3,800.80 0.0K
12:10 3,800.77 3,800.85 3,800.77 3,800.80 0.0K
12:15 3,800.80 3,800.80 3,800.71 3,800.75 0.0K
12:20 3,800.75 3,800.79 3,800.68 3,800.71 0.0K
12:25 3,800.71 3,800.75 3,800.68 3,800.72 0.0K
12:30 3,800.72 3,800.75 3,800.68 3,800.69 0.0K
12:35 3,800.68 3,800.72 3,800.63 3,800.69 0.0K
12:40 3,800.68 3,800.71 3,800.60 3,800.62 0.0K
12:45 3,800.62 3,800.63 3,800.55 3,800.57 0.0K
12:50 3,800.60 3,800.62 3,800.54 3,800.60 0.0K
12:55 3,800.57 3,804.30 3,800.49 3,804.27 1,694.1K
13:00 3,803.54 3,807.75 3,803.25 3,806.89 7,888.3K
13:05 3,806.60 3,807.97 3,804.71 3,806.82 6,125.9K
13:10 3,807.03 3,810.96 3,806.07 3,810.96 2,623.1K
13:15 3,811.76 3,812.04 3,805.99 3,806.52 723.5K
13:20 3,806.52 3,809.05 3,805.55 3,806.18 3,184.3K
13:25 3,806.18 3,807.30 3,804.59 3,806.14 3,576.4K
13:30 3,805.45 3,806.82 3,804.11 3,806.13 879.8K
13:35 3,806.16 3,806.86 3,804.74 3,805.41 1,064.9K
13:40 3,805.41 3,806.86 3,804.39 3,805.02 2,267.7K
13:45 3,805.45 3,807.36 3,805.02 3,806.47 1,937.6K
13:50 3,806.12 3,807.77 3,804.73 3,805.00 3,573.6K
13:55 3,805.00 3,809.09 3,804.74 3,808.89 5,182.0K
14:00 3,808.89 3,809.25 3,806.14 3,808.87 917.1K
14:05 3,808.21 3,809.71 3,807.84 3,809.30 498.9K
14:10 3,809.10 3,810.46 3,807.60 3,809.63 952.6K
14:15 3,809.42 3,810.58 3,807.88 3,808.43 634.6K
14:20 3,809.01 3,810.08 3,806.60 3,807.86 1,212.0K
14:25 3,807.29 3,808.92 3,804.94 3,805.58 2,425.9K
14:30 3,804.84 3,806.40 3,803.45 3,806.40 685.6K
14:35 3,806.02 3,809.49 3,803.78 3,809.31 917.8K
14:40 3,809.02 3,810.53 3,808.18 3,809.31 2,442.4K
14:45 3,809.31 3,809.47 3,808.19 3,808.38 1,023.6K
14:50 3,807.63 3,808.53 3,803.99 3,804.01 562.0K
14:55 3,803.57 3,804.99 3,802.89 3,804.49 976.5K
15:00 3,804.41 3,805.53 3,803.33 3,804.52 927.3K
15:05 3,804.52 3,805.65 3,802.78 3,803.24 2,631.9K
15:10 3,802.53 3,804.52 3,801.88 3,802.19 1,939.5K
15:15 3,801.60 3,804.04 3,800.92 3,801.47 1,213.9K
15:20 3,801.49 3,803.33 3,800.92 3,801.88 689.4K
15:25 3,801.41 3,802.73 3,799.66 3,800.83 794.9K
15:30 3,801.27 3,802.13 3,799.32 3,801.16 1,100.1K
15:35 3,801.76 3,803.81 3,799.22 3,803.37 1,603.2K
15:40 3,803.37 3,805.00 3,801.62 3,801.62 1,157.6K
15:45 3,801.55 3,804.19 3,801.41 3,802.75 803.1K
15:50 3,802.92 3,804.79 3,800.99 3,801.72 980.5K
15:55 3,801.93 3,803.01 3,800.59 3,800.66 1,662.0K
16:00 3,801.36 3,803.16 3,800.74 3,801.98 3,277.2K
16:05 3,801.96 3,803.42 3,801.09 3,803.42 1,175.4K
16:10 3,802.75 3,804.75 3,802.16 3,804.55 1,018.9K
16:15 3,804.53 3,805.09 3,801.23 3,801.43 1,161.3K
16:20 3,801.67 3,803.85 3,800.01 3,801.84 929.5K
16:25 3,801.61 3,803.39 3,800.67 3,802.67 1,156.7K
16:30 3,802.09 3,803.56 3,800.73 3,802.33 1,315.7K
16:35 3,802.06 3,804.13 3,801.45 3,801.51 2,726.6K
16:40 3,801.40 3,802.93 3,800.39 3,801.55 3,639.0K
16:45 3,801.75 3,803.02 3,800.37 3,801.03 1,729.5K
16:50 3,801.21 3,804.33 3,800.91 3,803.49 4,398.0K
16:55 3,802.63 3,804.57 3,800.89 3,801.27 46,288.0K
17:00 3,799.94 3,799.94 3,799.94 3,799.94 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