FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,411.95
最終更新: 2025-10-03
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 3,969.07 3,970.07 3,962.28 3,964.61 21,634.5K
09:05 3,963.75 3,964.50 3,959.90 3,960.81 8,659.6K
09:10 3,960.47 3,965.49 3,959.98 3,965.32 2,203.5K
09:15 3,965.41 3,965.41 3,962.58 3,963.62 2,981.9K
09:20 3,963.76 3,965.78 3,963.55 3,964.62 1,031.5K
09:25 3,964.96 3,965.50 3,962.02 3,963.32 4,270.2K
09:30 3,963.39 3,967.35 3,962.78 3,966.05 2,050.0K
09:35 3,966.27 3,969.55 3,964.44 3,969.55 3,870.2K
09:40 3,969.05 3,975.72 3,969.05 3,975.63 2,521.8K
09:45 3,975.39 3,981.74 3,975.08 3,981.35 8,944.2K
09:50 3,981.22 3,986.49 3,980.93 3,983.49 4,951.2K
09:55 3,983.52 3,989.44 3,983.29 3,987.86 2,965.6K
10:00 3,987.78 3,990.82 3,987.57 3,988.78 2,737.9K
10:05 3,988.80 3,988.80 3,982.56 3,983.01 1,780.1K
10:10 3,983.01 3,984.27 3,981.73 3,981.98 13,092.2K
10:15 3,981.79 3,983.73 3,980.76 3,982.12 1,037.6K
10:20 3,982.09 3,982.62 3,980.74 3,981.34 618.3K
10:25 3,981.28 3,981.90 3,979.46 3,979.46 1,151.9K
10:30 3,979.36 3,980.71 3,977.98 3,977.98 765.3K
10:35 3,978.73 3,982.84 3,976.73 3,982.35 3,653.8K
10:40 3,982.15 3,984.94 3,981.52 3,983.32 1,173.7K
10:45 3,983.44 3,983.99 3,981.01 3,981.54 1,111.4K
10:50 3,981.33 3,982.44 3,979.21 3,980.23 2,020.2K
10:55 3,979.73 3,980.17 3,976.70 3,976.74 689.8K
11:00 3,976.73 3,980.85 3,976.73 3,979.14 711.3K
11:05 3,979.20 3,979.33 3,977.61 3,978.53 744.2K
11:10 3,978.10 3,979.68 3,975.24 3,975.24 1,689.1K
11:15 3,975.18 3,978.35 3,974.44 3,977.65 722.8K
11:20 3,978.17 3,978.53 3,976.97 3,977.37 717.7K
11:25 3,977.75 3,978.59 3,976.63 3,976.87 633.3K
11:30 3,977.11 3,979.35 3,975.31 3,979.04 6,750.1K
11:35 3,978.79 3,979.21 3,976.18 3,976.18 994.1K
11:40 3,977.08 3,978.73 3,976.82 3,977.14 1,015.4K
11:45 3,977.32 3,977.94 3,975.65 3,976.64 524.1K
11:50 3,976.61 3,977.75 3,974.71 3,976.71 791.9K
11:55 3,976.85 3,979.44 3,975.39 3,979.29 892.5K
12:00 3,979.51 3,979.54 3,979.45 3,979.45 7.2K
12:05 3,979.42 3,979.49 3,979.41 3,979.45 0.0K
12:10 3,979.44 3,979.48 3,979.39 3,979.44 0.0K
12:15 3,979.42 3,979.46 3,979.38 3,979.41 0.0K
12:20 3,979.41 3,979.44 3,979.38 3,979.44 0.0K
12:25 3,979.38 3,979.44 3,979.36 3,979.36 0.0K
12:30 3,979.42 3,979.42 3,979.35 3,979.36 0.0K
12:35 3,979.36 3,979.44 3,979.35 3,979.42 0.0K
12:40 3,979.41 3,979.45 3,979.41 3,979.41 0.0K
12:45 3,979.42 3,979.49 3,979.42 3,979.45 0.0K
12:50 3,979.46 3,979.49 3,979.44 3,979.46 0.0K
12:55 3,979.49 3,982.16 3,979.44 3,982.14 904.9K
13:00 3,980.97 3,982.09 3,980.13 3,980.90 2,412.2K
13:05 3,980.53 3,982.12 3,975.83 3,976.59 2,888.9K
13:10 3,976.90 3,978.01 3,975.42 3,976.63 406.0K
13:15 3,976.77 3,977.49 3,975.21 3,975.82 386.3K
13:20 3,976.14 3,976.47 3,974.12 3,975.70 280.6K
13:25 3,975.58 3,977.74 3,974.49 3,977.51 992.1K
13:30 3,977.53 3,978.12 3,975.34 3,977.03 730.6K
13:35 3,976.79 3,979.79 3,976.42 3,978.60 388.2K
13:40 3,978.62 3,979.29 3,976.33 3,976.71 1,267.9K
13:45 3,976.72 3,979.32 3,976.72 3,978.85 969.6K
13:50 3,978.70 3,980.32 3,977.05 3,977.43 3,229.4K
13:55 3,976.99 3,979.12 3,976.10 3,978.13 433.9K
14:00 3,977.91 3,979.34 3,976.03 3,976.03 1,638.8K
14:05 3,975.99 3,978.78 3,975.99 3,976.72 636.0K
14:10 3,976.33 3,978.89 3,976.33 3,976.99 431.5K
14:15 3,976.65 3,979.17 3,976.65 3,978.80 1,282.8K
14:20 3,978.04 3,979.58 3,977.28 3,978.71 1,312.8K
14:25 3,978.12 3,979.14 3,976.36 3,978.31 547.2K
14:30 3,977.50 3,980.31 3,977.50 3,979.35 938.8K
14:35 3,979.62 3,980.32 3,977.06 3,977.92 4,579.1K
14:40 3,977.92 3,979.34 3,976.66 3,977.55 505.0K
14:45 3,977.31 3,977.65 3,975.66 3,977.09 1,421.4K
14:50 3,976.89 3,977.83 3,974.56 3,976.42 546.8K
14:55 3,977.05 3,979.03 3,975.65 3,975.65 2,582.4K
15:00 3,975.65 3,977.10 3,974.87 3,976.18 1,642.9K
15:05 3,977.06 3,977.86 3,975.66 3,977.39 6,447.4K
15:10 3,977.05 3,979.40 3,976.07 3,976.91 1,288.5K
15:15 3,977.08 3,978.94 3,976.25 3,978.89 1,082.5K
15:20 3,978.88 3,978.88 3,975.37 3,977.22 890.6K
15:25 3,976.88 3,979.27 3,976.13 3,976.77 2,024.3K
15:30 3,976.79 3,978.26 3,975.69 3,977.07 1,737.3K
15:35 3,977.14 3,979.90 3,976.37 3,978.49 970.6K
15:40 3,978.34 3,979.18 3,977.23 3,977.55 2,096.9K
15:45 3,978.14 3,978.46 3,976.09 3,977.51 874.3K
15:50 3,977.67 3,978.19 3,976.42 3,977.87 1,289.1K
15:55 3,977.90 3,979.53 3,976.27 3,979.53 606.7K
16:00 3,978.80 3,979.15 3,975.62 3,977.25 3,521.8K
16:05 3,977.09 3,978.24 3,975.90 3,978.17 1,059.1K
16:10 3,977.94 3,977.95 3,974.83 3,975.76 730.0K
16:15 3,975.98 3,978.94 3,975.07 3,978.15 1,733.0K
16:20 3,977.65 3,978.76 3,975.73 3,978.61 990.9K
16:25 3,977.80 3,978.78 3,976.59 3,977.73 1,067.9K
16:30 3,978.37 3,979.04 3,976.71 3,978.77 1,329.0K
16:35 3,978.45 3,980.26 3,977.26 3,980.07 2,245.7K
16:40 3,979.80 3,980.68 3,977.34 3,977.55 2,127.8K
16:45 3,977.72 3,979.94 3,977.18 3,979.65 1,672.0K
16:50 3,979.64 3,981.41 3,978.56 3,980.80 2,669.4K
16:55 3,980.68 3,981.37 3,977.88 3,979.21 77,671.8K
17:00 3,981.57 3,981.57 3,981.57 3,981.57 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