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 3,791.62 3,795.12 3,786.87 3,789.52 13,154.8K
09:05 3,788.60 3,792.01 3,786.75 3,789.60 2,683.4K
09:10 3,790.72 3,795.00 3,790.72 3,791.01 1,882.5K
09:15 3,791.01 3,792.28 3,789.95 3,790.88 3,484.6K
09:20 3,791.05 3,791.07 3,786.09 3,788.36 1,492.2K
09:25 3,788.51 3,789.67 3,786.43 3,788.28 1,622.7K
09:30 3,789.08 3,791.71 3,788.41 3,789.27 573.0K
09:35 3,789.27 3,789.97 3,787.35 3,788.19 542.5K
09:40 3,788.06 3,791.29 3,787.47 3,790.72 15,844.1K
09:45 3,790.68 3,792.80 3,790.28 3,791.69 686.0K
09:50 3,791.45 3,791.96 3,789.35 3,790.54 8,766.8K
09:55 3,790.14 3,792.04 3,788.82 3,791.82 1,203.2K
10:00 3,791.09 3,791.33 3,788.22 3,789.77 2,150.1K
10:05 3,789.73 3,789.95 3,786.74 3,787.05 1,126.7K
10:10 3,787.02 3,790.07 3,787.02 3,789.34 1,815.5K
10:15 3,789.01 3,789.75 3,788.25 3,789.22 372.0K
10:20 3,788.94 3,790.40 3,788.61 3,789.23 1,854.6K
10:25 3,789.21 3,790.44 3,787.89 3,790.34 1,580.0K
10:30 3,790.28 3,791.37 3,789.50 3,790.16 2,191.6K
10:35 3,790.18 3,790.96 3,789.34 3,789.59 592.8K
10:40 3,789.36 3,790.89 3,789.16 3,789.40 1,168.8K
10:45 3,789.58 3,791.46 3,789.32 3,789.77 671.3K
10:50 3,789.74 3,790.79 3,788.62 3,789.43 1,255.9K
10:55 3,789.81 3,791.32 3,788.78 3,791.05 1,013.9K
11:00 3,790.53 3,790.84 3,788.60 3,789.40 513.8K
11:05 3,789.66 3,792.64 3,789.30 3,791.92 964.1K
11:10 3,791.69 3,793.26 3,791.30 3,791.61 555.9K
11:15 3,791.61 3,792.57 3,790.45 3,791.91 529.0K
11:20 3,791.89 3,792.76 3,789.96 3,790.70 884.1K
11:25 3,790.59 3,792.53 3,790.22 3,791.59 1,239.8K
11:30 3,791.28 3,791.84 3,789.71 3,790.48 841.5K
11:35 3,790.22 3,791.69 3,788.99 3,789.64 2,534.6K
11:40 3,789.41 3,791.17 3,789.23 3,789.43 2,066.0K
11:45 3,789.48 3,791.58 3,789.35 3,790.12 761.5K
11:50 3,790.10 3,791.90 3,789.71 3,791.90 1,674.9K
11:55 3,790.73 3,793.45 3,789.63 3,791.98 3,525.2K
12:00 3,791.93 3,792.01 3,791.90 3,791.93 2.2K
12:05 3,791.93 3,792.02 3,791.93 3,791.98 0.0K
12:10 3,791.96 3,792.01 3,791.87 3,791.90 0.0K
12:15 3,791.87 3,791.96 3,791.87 3,791.88 0.0K
12:20 3,791.95 3,791.96 3,791.88 3,791.96 0.0K
12:25 3,791.92 3,792.01 3,791.92 3,791.99 0.0K
12:30 3,791.98 3,792.01 3,791.93 3,791.96 0.0K
12:35 3,791.95 3,792.04 3,791.95 3,792.01 0.0K
12:40 3,792.04 3,792.06 3,791.98 3,791.99 0.0K
12:45 3,791.99 3,792.04 3,791.93 3,791.98 0.0K
12:50 3,791.98 3,792.01 3,791.92 3,791.95 0.0K
12:55 3,791.93 3,792.02 3,791.87 3,791.90 872.2K
13:00 3,791.42 3,797.19 3,791.42 3,794.11 6,833.4K
13:05 3,793.97 3,795.70 3,793.52 3,794.30 983.8K
13:10 3,794.88 3,795.40 3,793.29 3,794.79 458.9K
13:15 3,795.27 3,795.27 3,793.52 3,794.89 547.6K
13:20 3,794.60 3,794.60 3,792.26 3,792.52 441.1K
13:25 3,792.41 3,794.40 3,791.72 3,793.18 371.6K
13:30 3,793.61 3,794.83 3,793.06 3,793.93 477.2K
13:35 3,793.92 3,794.30 3,792.74 3,794.03 409.0K
13:40 3,794.27 3,794.29 3,791.16 3,792.69 3,098.8K
13:45 3,792.30 3,794.71 3,792.30 3,792.71 467.7K
13:50 3,793.07 3,794.43 3,791.21 3,792.54 378.8K
13:55 3,792.81 3,793.69 3,791.31 3,792.39 2,357.5K
14:00 3,792.65 3,793.94 3,790.89 3,791.18 3,036.7K
14:05 3,792.51 3,793.90 3,790.67 3,791.20 1,135.4K
14:10 3,791.55 3,792.63 3,790.34 3,791.10 2,320.1K
14:15 3,790.78 3,792.19 3,789.92 3,791.23 723.6K
14:20 3,791.94 3,792.72 3,789.96 3,792.72 681.0K
14:25 3,792.82 3,792.82 3,790.49 3,790.61 849.1K
14:30 3,790.36 3,792.25 3,789.52 3,791.08 2,534.8K
14:35 3,790.74 3,793.06 3,789.75 3,790.21 509.6K
14:40 3,789.95 3,792.19 3,789.49 3,789.95 2,987.7K
14:45 3,789.99 3,792.49 3,788.87 3,789.84 1,094.6K
14:50 3,789.86 3,792.35 3,789.48 3,791.77 4,068.9K
14:55 3,791.71 3,792.53 3,788.35 3,791.11 2,375.7K
15:00 3,791.26 3,791.56 3,787.94 3,788.56 2,515.8K
15:05 3,788.60 3,789.93 3,787.99 3,789.64 1,529.8K
15:10 3,789.30 3,790.05 3,787.31 3,788.87 1,416.3K
15:15 3,789.18 3,790.26 3,787.80 3,789.20 515.5K
15:20 3,789.30 3,790.41 3,788.27 3,789.14 1,211.5K
15:25 3,789.85 3,792.28 3,788.85 3,790.75 6,220.1K
15:30 3,790.74 3,793.88 3,790.51 3,793.88 1,811.0K
15:35 3,793.74 3,795.85 3,793.36 3,794.72 1,609.3K
15:40 3,794.63 3,795.66 3,793.79 3,795.02 1,218.8K
15:45 3,795.14 3,796.63 3,794.67 3,795.02 1,243.6K
15:50 3,794.65 3,797.55 3,794.65 3,797.05 2,509.6K
15:55 3,797.24 3,797.64 3,795.82 3,796.52 6,967.2K
16:00 3,796.47 3,798.75 3,796.25 3,798.37 2,292.9K
16:05 3,798.37 3,799.08 3,797.30 3,798.28 3,092.8K
16:10 3,798.63 3,798.75 3,796.19 3,798.41 1,203.7K
16:15 3,798.86 3,798.91 3,796.03 3,796.30 2,184.3K
16:20 3,796.31 3,797.99 3,795.85 3,796.56 2,639.6K
16:25 3,796.43 3,797.11 3,794.50 3,796.05 1,227.4K
16:30 3,796.41 3,796.73 3,793.58 3,794.58 1,101.3K
16:35 3,794.91 3,796.87 3,794.40 3,795.72 2,103.0K
16:40 3,796.20 3,797.19 3,794.17 3,795.39 1,830.5K
16:45 3,795.48 3,797.78 3,794.06 3,795.09 4,874.9K
16:50 3,795.61 3,797.00 3,793.39 3,795.65 4,258.4K
16:55 3,795.95 3,797.56 3,794.29 3,797.13 43,014.6K
17:00 3,794.92 3,794.92 3,794.92 3,794.92 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