FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,418.22
最終更新: 2025-10-05
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 3,780.19 3,785.04 3,777.09 3,781.66 18,798.5K
09:05 3,782.13 3,783.56 3,779.47 3,779.70 8,893.2K
09:10 3,779.68 3,779.68 3,776.23 3,778.67 2,924.1K
09:15 3,778.40 3,778.40 3,775.87 3,776.54 1,746.7K
09:20 3,776.69 3,777.30 3,774.61 3,777.07 2,863.1K
09:25 3,777.07 3,777.76 3,776.02 3,776.19 714.6K
09:30 3,776.45 3,778.38 3,775.93 3,777.91 2,710.1K
09:35 3,777.77 3,778.02 3,775.29 3,775.65 503.6K
09:40 3,776.24 3,776.24 3,773.46 3,774.78 492.9K
09:45 3,774.78 3,775.47 3,773.87 3,774.55 250.7K
09:50 3,774.51 3,774.67 3,772.96 3,773.61 2,951.6K
09:55 3,773.79 3,775.74 3,772.89 3,774.90 2,025.0K
10:00 3,774.90 3,777.24 3,774.71 3,777.01 2,027.3K
10:05 3,776.57 3,776.57 3,772.58 3,773.17 3,025.4K
10:10 3,773.17 3,773.95 3,771.91 3,771.91 316.7K
10:15 3,771.91 3,773.20 3,770.57 3,770.59 711.3K
10:20 3,770.69 3,772.79 3,770.51 3,771.14 618.8K
10:25 3,771.28 3,772.82 3,770.63 3,770.69 914.3K
10:30 3,771.44 3,771.50 3,769.25 3,770.92 2,211.8K
10:35 3,770.88 3,771.68 3,769.47 3,769.71 453.0K
10:40 3,769.72 3,771.26 3,768.88 3,770.61 1,370.2K
10:45 3,770.61 3,771.05 3,769.24 3,770.52 327.4K
10:50 3,770.52 3,770.73 3,768.85 3,770.00 215.6K
10:55 3,770.00 3,771.05 3,768.62 3,770.07 273.4K
11:00 3,769.96 3,771.07 3,768.71 3,770.93 1,332.8K
11:05 3,771.14 3,771.34 3,767.40 3,768.35 342.8K
11:10 3,768.35 3,769.98 3,767.56 3,768.62 371.7K
11:15 3,768.86 3,771.05 3,767.88 3,768.61 2,657.8K
11:20 3,768.39 3,770.67 3,767.65 3,769.75 1,273.1K
11:25 3,769.75 3,771.40 3,769.19 3,770.21 256.3K
11:30 3,770.13 3,771.24 3,768.57 3,770.04 382.4K
11:35 3,770.04 3,770.76 3,767.59 3,769.66 973.6K
11:40 3,770.04 3,771.35 3,768.60 3,769.84 1,364.4K
11:45 3,769.84 3,771.72 3,768.56 3,769.72 230.1K
11:50 3,769.58 3,772.09 3,769.55 3,771.45 337.8K
11:55 3,770.87 3,773.20 3,770.03 3,771.18 706.5K
12:00 3,771.13 3,771.18 3,771.12 3,771.12 0.0K
12:05 3,771.12 3,771.16 3,771.09 3,771.10 0.0K
12:10 3,771.16 3,771.16 3,771.10 3,771.10 0.0K
12:15 3,771.10 3,771.16 3,771.10 3,771.12 0.0K
12:20 3,771.10 3,771.16 3,771.10 3,771.15 0.0K
12:25 3,771.15 3,771.19 3,771.13 3,771.15 0.0K
12:30 3,771.20 3,771.22 3,771.15 3,771.18 0.0K
12:35 3,771.18 3,771.22 3,771.16 3,771.16 0.0K
12:40 3,771.16 3,771.20 3,771.15 3,771.15 0.0K
12:45 3,771.15 3,771.22 3,771.13 3,771.16 0.0K
12:50 3,771.16 3,771.22 3,771.16 3,771.18 0.0K
12:55 3,771.18 3,772.57 3,771.18 3,772.52 771.3K
13:00 3,772.10 3,772.27 3,769.99 3,771.53 1,945.7K
13:05 3,771.37 3,771.96 3,768.72 3,769.16 506.3K
13:10 3,768.96 3,770.97 3,768.10 3,770.97 385.7K
13:15 3,770.39 3,773.67 3,769.94 3,772.57 1,141.7K
13:20 3,772.57 3,772.67 3,769.35 3,770.40 3,404.0K
13:25 3,770.19 3,771.73 3,769.66 3,769.83 408.1K
13:30 3,769.03 3,769.23 3,766.53 3,767.57 631.2K
13:35 3,767.57 3,768.44 3,765.99 3,766.80 234.9K
13:40 3,766.65 3,766.93 3,764.65 3,765.86 339.2K
13:45 3,766.29 3,766.55 3,764.09 3,766.55 711.9K
13:50 3,766.60 3,767.52 3,764.75 3,765.91 165.3K
13:55 3,765.55 3,767.33 3,764.84 3,766.13 262.7K
14:00 3,765.56 3,767.33 3,765.07 3,766.09 250.8K
14:05 3,766.13 3,767.50 3,764.86 3,766.06 332.3K
14:10 3,766.02 3,767.73 3,764.66 3,765.15 1,901.2K
14:15 3,765.15 3,767.55 3,765.15 3,767.55 752.3K
14:20 3,767.21 3,767.91 3,765.22 3,766.85 791.5K
14:25 3,767.43 3,767.43 3,764.27 3,766.42 560.4K
14:30 3,766.47 3,766.49 3,764.21 3,765.21 392.9K
14:35 3,766.24 3,766.81 3,764.43 3,765.29 334.0K
14:40 3,765.12 3,766.19 3,764.11 3,764.68 358.4K
14:45 3,764.68 3,766.30 3,763.08 3,765.80 847.9K
14:50 3,765.91 3,766.90 3,765.42 3,765.99 323.2K
14:55 3,766.02 3,766.96 3,764.85 3,765.47 1,327.6K
15:00 3,765.48 3,768.57 3,765.32 3,767.09 2,787.6K
15:05 3,767.38 3,767.92 3,765.78 3,765.78 272.9K
15:10 3,767.27 3,768.27 3,765.91 3,767.08 320.8K
15:15 3,767.08 3,768.89 3,766.53 3,767.42 270.5K
15:20 3,767.39 3,768.71 3,765.71 3,765.99 368.3K
15:25 3,766.20 3,768.33 3,766.01 3,767.95 366.7K
15:30 3,767.37 3,768.73 3,765.42 3,765.71 4,484.9K
15:35 3,766.53 3,768.19 3,765.95 3,766.76 873.4K
15:40 3,766.85 3,768.77 3,766.14 3,767.56 400.8K
15:45 3,767.60 3,769.51 3,765.42 3,767.40 404.1K
15:50 3,767.38 3,768.91 3,766.53 3,767.76 1,422.2K
15:55 3,767.76 3,769.05 3,766.28 3,767.79 489.4K
16:00 3,767.76 3,768.77 3,766.56 3,768.49 550.0K
16:05 3,767.92 3,768.59 3,765.84 3,767.43 1,045.8K
16:10 3,767.73 3,767.89 3,765.87 3,767.11 445.6K
16:15 3,767.18 3,768.93 3,766.04 3,768.59 448.7K
16:20 3,768.89 3,769.64 3,765.80 3,767.63 557.9K
16:25 3,767.90 3,769.30 3,766.88 3,768.56 549.4K
16:30 3,768.75 3,768.75 3,765.92 3,766.80 904.9K
16:35 3,767.15 3,768.83 3,764.81 3,765.02 750.3K
16:40 3,766.02 3,768.50 3,764.98 3,767.41 3,480.4K
16:45 3,767.65 3,769.46 3,765.86 3,766.28 997.7K
16:50 3,767.96 3,770.68 3,766.68 3,770.68 1,259.7K
16:55 3,770.34 3,770.48 3,767.22 3,767.64 24,508.9K
17:00 3,771.63 3,771.63 3,771.63 3,771.63 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