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 3,799.36 3,799.36 3,790.75 3,794.77 18,107.1K
09:05 3,794.36 3,797.00 3,792.29 3,796.87 4,502.5K
09:10 3,797.00 3,801.97 3,795.47 3,800.36 8,556.8K
09:15 3,800.10 3,800.10 3,797.14 3,798.44 4,739.0K
09:20 3,798.41 3,798.62 3,794.46 3,796.63 5,764.8K
09:25 3,796.69 3,797.23 3,794.75 3,794.77 1,381.8K
09:30 3,795.20 3,798.46 3,794.64 3,798.26 1,943.0K
09:35 3,797.42 3,797.59 3,794.42 3,795.76 7,332.3K
09:40 3,796.56 3,798.69 3,794.72 3,798.14 1,680.7K
09:45 3,798.14 3,798.66 3,796.62 3,798.08 983.0K
09:50 3,798.46 3,798.46 3,793.54 3,795.49 3,072.0K
09:55 3,795.33 3,795.83 3,793.68 3,794.14 4,594.8K
10:00 3,794.30 3,797.88 3,794.30 3,796.69 3,669.1K
10:05 3,796.33 3,796.99 3,793.14 3,793.71 791.2K
10:10 3,793.50 3,795.49 3,792.21 3,792.58 1,179.8K
10:15 3,793.66 3,795.55 3,792.30 3,793.16 1,341.3K
10:20 3,792.82 3,794.80 3,791.30 3,793.41 2,123.0K
10:25 3,793.55 3,794.47 3,791.86 3,792.89 1,105.9K
10:30 3,793.01 3,794.56 3,791.39 3,792.59 1,719.3K
10:35 3,793.22 3,794.69 3,791.84 3,793.44 1,246.5K
10:40 3,793.57 3,794.61 3,791.80 3,793.41 712.4K
10:45 3,793.57 3,796.01 3,793.24 3,794.18 703.0K
10:50 3,794.38 3,797.82 3,793.27 3,796.97 6,113.9K
10:55 3,796.97 3,797.75 3,793.80 3,795.43 764.8K
11:00 3,795.45 3,796.76 3,792.38 3,792.38 1,489.0K
11:05 3,792.82 3,794.88 3,792.47 3,793.80 720.6K
11:10 3,794.07 3,796.27 3,793.13 3,795.95 743.5K
11:15 3,797.13 3,798.38 3,795.12 3,797.71 1,053.5K
11:20 3,797.59 3,798.61 3,795.78 3,797.24 796.9K
11:25 3,797.50 3,801.17 3,796.91 3,799.30 2,095.6K
11:30 3,799.17 3,800.09 3,797.39 3,797.99 658.3K
11:35 3,798.59 3,800.35 3,796.59 3,800.35 643.6K
11:40 3,800.12 3,800.48 3,796.55 3,797.93 995.3K
11:45 3,797.82 3,800.90 3,797.10 3,800.83 2,148.8K
11:50 3,800.25 3,801.44 3,798.60 3,799.58 4,584.2K
11:55 3,799.84 3,801.57 3,798.54 3,799.65 1,272.3K
12:00 3,799.80 3,799.87 3,799.80 3,799.82 7.7K
12:05 3,799.82 3,799.86 3,799.77 3,799.80 0.0K
12:10 3,799.80 3,799.89 3,799.79 3,799.87 0.0K
12:15 3,799.87 3,799.89 3,799.82 3,799.87 0.0K
12:20 3,799.82 3,799.89 3,799.80 3,799.84 0.0K
12:25 3,799.84 3,799.91 3,799.84 3,799.86 0.0K
12:30 3,799.86 3,799.97 3,799.86 3,799.91 0.0K
12:35 3,799.93 3,799.98 3,799.91 3,799.98 0.0K
12:40 3,799.96 3,799.98 3,799.87 3,799.89 0.0K
12:45 3,799.91 3,799.93 3,799.84 3,799.93 0.0K
12:50 3,799.87 3,799.94 3,799.87 3,799.93 0.0K
12:55 3,799.87 3,800.34 3,799.86 3,800.30 1,594.5K
13:00 3,800.65 3,805.24 3,800.23 3,804.27 5,358.8K
13:05 3,804.36 3,806.06 3,802.20 3,803.23 850.0K
13:10 3,803.76 3,803.98 3,801.46 3,803.16 1,230.9K
13:15 3,802.91 3,803.32 3,800.90 3,802.17 1,897.4K
13:20 3,802.52 3,803.15 3,800.63 3,801.73 1,166.5K
13:25 3,801.58 3,802.44 3,800.38 3,800.67 623.4K
13:30 3,800.65 3,801.68 3,799.47 3,801.41 705.8K
13:35 3,800.98 3,801.20 3,798.16 3,799.01 1,275.1K
13:40 3,799.22 3,800.67 3,798.40 3,799.50 2,187.7K
13:45 3,800.28 3,801.21 3,798.51 3,798.57 1,592.0K
13:50 3,798.15 3,800.01 3,796.57 3,798.32 874.3K
13:55 3,798.26 3,799.15 3,796.53 3,797.62 465.1K
14:00 3,797.67 3,798.46 3,795.80 3,796.58 602.0K
14:05 3,796.62 3,797.75 3,795.06 3,796.09 695.2K
14:10 3,796.30 3,797.46 3,795.34 3,796.03 956.1K
14:15 3,796.35 3,799.81 3,795.53 3,798.80 1,406.3K
14:20 3,798.76 3,800.62 3,797.47 3,799.22 1,619.5K
14:25 3,799.52 3,799.92 3,796.92 3,799.92 638.7K
14:30 3,799.56 3,800.53 3,797.88 3,798.42 789.8K
14:35 3,798.56 3,799.75 3,797.39 3,797.72 848.6K
14:40 3,797.87 3,799.70 3,797.67 3,798.22 1,482.7K
14:45 3,798.08 3,798.08 3,795.72 3,796.65 1,586.9K
14:50 3,796.65 3,798.30 3,795.68 3,796.73 728.6K
14:55 3,797.81 3,798.61 3,795.40 3,797.65 799.1K
15:00 3,797.44 3,799.05 3,795.99 3,797.41 2,390.1K
15:05 3,797.22 3,798.50 3,795.63 3,796.59 713.7K
15:10 3,796.69 3,797.87 3,794.86 3,796.90 1,451.8K
15:15 3,796.80 3,798.68 3,795.80 3,797.01 1,667.5K
15:20 3,796.71 3,797.60 3,795.33 3,796.55 867.6K
15:25 3,796.50 3,796.86 3,793.82 3,794.95 1,519.5K
15:30 3,795.20 3,796.10 3,793.64 3,795.44 4,654.3K
15:35 3,795.19 3,797.48 3,794.43 3,795.58 1,048.3K
15:40 3,795.52 3,798.35 3,794.64 3,797.55 3,144.3K
15:45 3,797.65 3,798.40 3,795.02 3,796.82 2,101.5K
15:50 3,796.68 3,797.39 3,794.71 3,796.39 1,053.2K
15:55 3,796.48 3,796.48 3,794.23 3,795.22 971.4K
16:00 3,796.20 3,796.20 3,792.57 3,795.52 1,369.2K
16:05 3,795.73 3,795.93 3,793.57 3,794.87 809.1K
16:10 3,794.21 3,797.06 3,794.19 3,795.38 1,307.5K
16:15 3,794.92 3,797.20 3,794.63 3,795.74 1,022.2K
16:20 3,795.63 3,797.62 3,794.49 3,795.93 1,244.2K
16:25 3,796.94 3,798.60 3,794.79 3,797.39 2,229.4K
16:30 3,796.92 3,798.66 3,795.27 3,798.63 3,282.3K
16:35 3,797.39 3,798.93 3,795.80 3,796.57 2,297.6K
16:40 3,796.64 3,799.01 3,795.41 3,798.67 3,326.3K
16:45 3,797.65 3,801.05 3,797.30 3,798.88 2,484.8K
16:50 3,798.69 3,800.71 3,797.45 3,797.81 3,153.5K
16:55 3,798.30 3,800.88 3,796.66 3,799.79 37,630.7K
17:00 3,796.71 3,796.71 3,796.71 3,796.71 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