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 3,600.89 3,600.89 3,499.80 3,503.69 90,397.2K
09:05 3,503.30 3,522.36 3,495.32 3,522.36 33,051.6K
09:10 3,525.92 3,574.60 3,525.92 3,572.58 24,049.8K
09:15 3,576.86 3,618.75 3,573.23 3,615.78 14,686.9K
09:20 3,616.02 3,633.08 3,611.02 3,613.55 15,382.4K
09:25 3,613.42 3,613.42 3,585.12 3,585.84 20,844.5K
09:30 3,587.17 3,590.04 3,567.48 3,568.98 10,155.5K
09:35 3,569.65 3,572.00 3,559.22 3,559.65 3,123.6K
09:40 3,559.30 3,561.98 3,551.28 3,554.83 22,179.4K
09:45 3,555.10 3,574.69 3,554.66 3,571.33 11,031.2K
09:50 3,571.21 3,579.94 3,566.60 3,567.45 15,362.5K
09:55 3,567.62 3,567.62 3,555.45 3,557.58 10,936.1K
10:00 3,557.35 3,557.51 3,546.57 3,548.52 8,814.9K
10:05 3,548.07 3,555.80 3,546.60 3,555.44 6,333.4K
10:10 3,555.93 3,572.89 3,555.85 3,567.59 8,456.2K
10:15 3,568.06 3,579.25 3,563.81 3,566.95 20,678.7K
10:20 3,566.95 3,580.35 3,565.56 3,574.06 12,079.8K
10:25 3,574.48 3,580.05 3,572.22 3,572.64 3,881.9K
10:30 3,572.79 3,572.79 3,561.69 3,564.95 6,890.4K
10:35 3,564.34 3,564.34 3,555.29 3,556.55 7,574.8K
10:40 3,556.71 3,563.96 3,556.23 3,562.07 3,688.9K
10:45 3,562.20 3,580.94 3,558.34 3,579.96 18,018.0K
10:50 3,580.44 3,587.31 3,579.77 3,585.43 8,421.2K
10:55 3,584.64 3,584.64 3,568.33 3,568.33 8,143.5K
11:00 3,568.49 3,570.22 3,560.66 3,560.66 5,292.0K
11:05 3,561.56 3,561.56 3,554.05 3,555.00 11,128.4K
11:10 3,554.41 3,557.73 3,553.16 3,555.49 5,361.9K
11:15 3,555.96 3,555.96 3,549.91 3,551.52 5,190.5K
11:20 3,551.54 3,552.10 3,543.65 3,543.65 5,901.3K
11:25 3,545.76 3,545.76 3,539.90 3,539.96 11,651.3K
11:30 3,539.58 3,539.58 3,530.15 3,531.55 13,392.0K
11:35 3,532.23 3,532.23 3,526.29 3,528.73 10,865.0K
11:40 3,529.26 3,532.07 3,521.84 3,523.44 16,547.2K
11:45 3,523.14 3,523.14 3,515.72 3,516.90 16,529.8K
11:50 3,517.18 3,519.05 3,516.44 3,517.10 5,988.8K
11:55 3,516.97 3,518.06 3,514.91 3,514.91 4,896.7K
12:00 3,515.13 3,515.25 3,515.09 3,515.25 19.9K
12:05 3,515.21 3,515.26 3,515.14 3,515.14 0.0K
12:10 3,515.13 3,515.16 3,515.05 3,515.06 0.0K
12:15 3,515.06 3,515.13 3,515.00 3,515.06 0.0K
12:20 3,515.08 3,515.14 3,515.06 3,515.09 0.0K
12:25 3,515.09 3,515.16 3,515.04 3,515.10 0.0K
12:30 3,515.10 3,515.16 3,515.09 3,515.12 0.0K
12:35 3,515.16 3,515.17 3,515.04 3,515.05 0.0K
12:40 3,515.05 3,515.13 3,515.04 3,515.08 0.0K
12:45 3,515.10 3,515.14 3,515.05 3,515.08 0.0K
12:50 3,515.06 3,515.13 3,515.04 3,515.04 0.0K
12:55 3,515.04 3,515.13 3,511.75 3,511.77 6,090.9K
13:00 3,513.03 3,526.11 3,513.03 3,525.54 20,760.2K
13:05 3,525.49 3,540.88 3,524.02 3,539.80 21,242.7K
13:10 3,539.48 3,540.37 3,529.17 3,529.86 6,773.8K
13:15 3,529.73 3,530.03 3,526.23 3,527.07 7,049.3K
13:20 3,527.28 3,527.57 3,521.77 3,526.43 3,880.8K
13:25 3,526.50 3,530.20 3,526.21 3,530.20 4,583.0K
13:30 3,530.93 3,532.62 3,529.26 3,531.49 3,772.8K
13:35 3,532.47 3,537.88 3,528.44 3,534.19 5,873.2K
13:40 3,533.97 3,534.22 3,531.05 3,533.83 3,621.1K
13:45 3,533.55 3,536.04 3,532.96 3,534.02 2,374.6K
13:50 3,534.32 3,536.49 3,531.73 3,534.42 2,978.7K
13:55 3,534.80 3,540.41 3,533.83 3,540.38 7,593.0K
14:00 3,538.56 3,548.30 3,537.38 3,546.64 6,435.7K
14:05 3,546.64 3,550.58 3,545.03 3,547.44 3,578.9K
14:10 3,547.67 3,555.09 3,547.10 3,552.86 8,744.6K
14:15 3,553.65 3,553.93 3,546.00 3,546.88 6,723.9K
14:20 3,546.84 3,546.84 3,543.12 3,543.12 3,467.8K
14:25 3,542.88 3,545.62 3,541.33 3,543.07 7,683.5K
14:30 3,542.99 3,543.59 3,533.41 3,535.90 6,705.0K
14:35 3,536.77 3,538.65 3,532.75 3,532.98 3,255.0K
14:40 3,532.99 3,535.27 3,530.02 3,530.54 2,073.7K
14:45 3,530.58 3,531.70 3,526.67 3,528.06 6,571.8K
14:50 3,527.69 3,529.49 3,524.62 3,525.69 9,482.5K
14:55 3,525.92 3,531.80 3,525.07 3,530.15 6,332.3K
15:00 3,529.22 3,529.22 3,522.80 3,523.11 8,472.1K
15:05 3,522.48 3,524.34 3,519.68 3,520.45 7,214.9K
15:10 3,520.79 3,524.39 3,517.30 3,524.39 6,983.1K
15:15 3,523.77 3,531.18 3,523.77 3,530.66 4,710.7K
15:20 3,530.32 3,530.52 3,525.32 3,528.65 2,809.4K
15:25 3,527.51 3,527.51 3,523.01 3,524.99 4,083.7K
15:30 3,524.85 3,526.31 3,520.08 3,520.52 8,117.2K
15:35 3,520.57 3,523.35 3,517.17 3,518.72 5,479.4K
15:40 3,519.45 3,521.42 3,518.92 3,519.97 4,071.7K
15:45 3,519.91 3,520.14 3,515.38 3,515.83 7,832.0K
15:50 3,515.28 3,520.52 3,514.77 3,519.20 8,196.2K
15:55 3,519.44 3,520.75 3,516.45 3,518.08 6,959.0K
16:00 3,518.40 3,520.03 3,515.07 3,516.59 6,529.9K
16:05 3,516.52 3,519.81 3,516.13 3,519.68 8,744.5K
16:10 3,519.32 3,525.92 3,518.92 3,525.35 10,151.1K
16:15 3,525.35 3,527.31 3,523.19 3,526.63 6,014.4K
16:20 3,527.18 3,533.84 3,526.81 3,533.51 7,479.6K
16:25 3,533.52 3,536.22 3,532.67 3,532.67 7,816.1K
16:30 3,532.49 3,545.64 3,529.22 3,545.64 6,900.5K
16:35 3,545.79 3,551.80 3,545.00 3,548.10 12,023.5K
16:40 3,548.42 3,548.42 3,541.10 3,543.45 6,244.8K
16:45 3,543.62 3,544.65 3,539.65 3,542.19 4,964.5K
16:50 3,542.54 3,543.70 3,539.39 3,540.95 7,781.0K
16:55 3,542.47 3,542.47 3,530.77 3,532.80 73,650.7K
17:00 3,540.50 3,540.50 3,540.50 3,540.50 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