FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,411.95
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 3,811.15 3,817.87 3,811.15 3,815.82 31,898.0K
09:05 3,814.26 3,815.85 3,811.92 3,813.65 6,206.9K
09:10 3,813.59 3,815.46 3,812.08 3,812.49 3,476.3K
09:15 3,812.24 3,814.42 3,810.97 3,813.69 5,673.8K
09:20 3,813.72 3,815.00 3,811.21 3,811.21 5,128.6K
09:25 3,811.14 3,812.72 3,810.56 3,811.43 1,563.7K
09:30 3,812.19 3,812.19 3,804.95 3,806.98 2,116.3K
09:35 3,806.32 3,807.73 3,804.47 3,805.07 1,706.4K
09:40 3,805.56 3,806.22 3,797.65 3,797.89 2,158.9K
09:45 3,798.40 3,803.91 3,797.66 3,801.95 2,123.7K
09:50 3,801.75 3,803.81 3,801.75 3,802.08 692.2K
09:55 3,802.30 3,802.96 3,798.33 3,801.08 954.6K
10:00 3,801.07 3,805.62 3,800.24 3,805.60 2,342.9K
10:05 3,805.03 3,808.68 3,804.14 3,805.62 1,063.6K
10:10 3,805.77 3,806.09 3,802.54 3,804.38 4,244.8K
10:15 3,804.56 3,805.84 3,802.90 3,805.16 1,081.6K
10:20 3,805.37 3,806.64 3,802.92 3,804.98 8,041.8K
10:25 3,804.89 3,805.71 3,803.50 3,804.13 2,096.1K
10:30 3,804.59 3,805.54 3,802.16 3,802.66 984.0K
10:35 3,802.59 3,803.84 3,801.35 3,802.00 799.7K
10:40 3,802.51 3,803.81 3,795.31 3,795.80 1,077.9K
10:45 3,795.84 3,797.25 3,794.24 3,794.25 1,372.8K
10:50 3,793.98 3,796.17 3,792.92 3,794.39 639.1K
10:55 3,794.59 3,795.78 3,792.84 3,794.82 1,229.8K
11:00 3,795.84 3,795.84 3,793.46 3,795.18 1,698.9K
11:05 3,795.41 3,796.96 3,792.42 3,793.00 1,461.6K
11:10 3,793.04 3,797.41 3,793.04 3,797.40 769.2K
11:15 3,797.52 3,797.52 3,794.02 3,795.12 4,300.8K
11:20 3,794.86 3,800.40 3,794.43 3,800.30 1,212.4K
11:25 3,800.13 3,801.75 3,799.22 3,799.85 1,179.4K
11:30 3,799.85 3,801.41 3,797.65 3,798.31 701.6K
11:35 3,798.47 3,800.24 3,796.60 3,799.11 1,610.4K
11:40 3,799.24 3,800.80 3,797.77 3,798.89 860.9K
11:45 3,797.78 3,799.98 3,796.53 3,797.41 1,647.1K
11:50 3,796.90 3,799.11 3,796.19 3,796.95 763.4K
11:55 3,797.70 3,799.69 3,795.27 3,797.59 1,248.6K
12:00 3,797.58 3,797.60 3,797.49 3,797.49 27.6K
12:05 3,797.52 3,797.56 3,797.48 3,797.51 0.0K
12:10 3,797.51 3,797.56 3,797.49 3,797.51 0.0K
12:15 3,797.56 3,797.60 3,797.51 3,797.59 0.0K
12:20 3,797.58 3,797.67 3,797.58 3,797.63 0.0K
12:25 3,797.63 3,797.73 3,797.63 3,797.73 0.0K
12:30 3,797.69 3,797.74 3,797.67 3,797.70 0.0K
12:35 3,797.71 3,797.75 3,797.64 3,797.70 0.0K
12:40 3,797.71 3,797.75 3,797.69 3,797.70 0.0K
12:45 3,797.75 3,797.75 3,797.69 3,797.71 0.0K
12:50 3,797.71 3,797.75 3,797.67 3,797.69 0.0K
12:55 3,797.69 3,797.74 3,796.71 3,796.73 1,727.6K
13:00 3,797.39 3,803.03 3,797.39 3,801.14 5,110.6K
13:05 3,800.97 3,800.97 3,798.24 3,798.41 677.3K
13:10 3,798.65 3,799.83 3,796.56 3,797.79 836.5K
13:15 3,798.17 3,799.56 3,797.34 3,798.29 353.9K
13:20 3,798.29 3,798.75 3,797.25 3,798.48 719.7K
13:25 3,798.53 3,800.22 3,797.70 3,798.01 686.5K
13:30 3,799.03 3,799.12 3,795.78 3,796.51 2,972.4K
13:35 3,796.71 3,798.10 3,795.47 3,797.85 457.0K
13:40 3,797.85 3,797.85 3,795.51 3,795.84 657.7K
13:45 3,796.22 3,797.11 3,794.38 3,794.94 452.2K
13:50 3,795.31 3,796.42 3,793.55 3,794.53 1,108.0K
13:55 3,795.14 3,797.51 3,793.56 3,795.72 558.7K
14:00 3,795.87 3,796.93 3,794.13 3,794.71 650.5K
14:05 3,794.81 3,797.33 3,794.25 3,795.77 1,157.2K
14:10 3,795.39 3,798.79 3,794.75 3,796.59 535.9K
14:15 3,796.59 3,800.58 3,796.14 3,799.21 1,463.6K
14:20 3,798.58 3,801.94 3,797.78 3,801.15 692.2K
14:25 3,801.07 3,803.64 3,799.65 3,802.56 480.0K
14:30 3,802.75 3,803.95 3,800.45 3,801.99 1,051.1K
14:35 3,801.87 3,802.72 3,798.40 3,798.40 1,142.1K
14:40 3,798.67 3,800.31 3,798.18 3,798.33 1,195.9K
14:45 3,797.85 3,799.62 3,795.72 3,796.47 1,377.8K
14:50 3,796.32 3,799.97 3,795.69 3,798.65 2,075.7K
14:55 3,798.82 3,800.20 3,797.12 3,797.21 1,955.4K
15:00 3,797.51 3,799.80 3,796.92 3,799.80 1,724.9K
15:05 3,799.97 3,801.22 3,797.94 3,799.90 2,484.8K
15:10 3,800.15 3,801.37 3,798.95 3,800.04 1,086.7K
15:15 3,800.60 3,801.70 3,799.50 3,801.14 846.2K
15:20 3,801.17 3,802.69 3,799.78 3,801.98 1,027.0K
15:25 3,801.46 3,802.77 3,799.50 3,802.22 1,037.8K
15:30 3,802.13 3,802.25 3,799.43 3,800.46 648.1K
15:35 3,800.52 3,802.97 3,799.41 3,800.91 2,507.6K
15:40 3,800.84 3,804.58 3,799.43 3,803.44 2,951.1K
15:45 3,803.77 3,805.97 3,803.02 3,804.26 1,248.8K
15:50 3,804.54 3,806.17 3,802.17 3,805.46 1,800.5K
15:55 3,806.09 3,807.73 3,804.05 3,807.25 2,819.9K
16:00 3,807.01 3,808.55 3,805.84 3,805.91 2,787.2K
16:05 3,805.94 3,808.28 3,805.31 3,807.69 1,139.8K
16:10 3,808.86 3,809.24 3,806.51 3,808.53 2,093.1K
16:15 3,808.32 3,808.90 3,806.51 3,807.90 6,692.1K
16:20 3,807.62 3,809.34 3,806.61 3,807.85 1,104.7K
16:25 3,807.97 3,808.80 3,806.41 3,807.33 775.2K
16:30 3,807.73 3,809.05 3,806.21 3,806.79 2,862.2K
16:35 3,807.20 3,808.58 3,804.26 3,805.55 1,461.2K
16:40 3,805.20 3,805.85 3,803.25 3,804.03 1,372.6K
16:45 3,804.85 3,805.58 3,802.85 3,804.02 2,073.9K
16:50 3,803.43 3,805.81 3,803.02 3,804.83 4,727.4K
16:55 3,804.77 3,806.00 3,802.43 3,803.30 46,466.4K
17:00 3,801.13 3,801.13 3,801.13 3,801.13 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