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 3,437.46 3,437.46 3,406.14 3,412.27 41,713.6K
09:05 3,413.04 3,413.04 3,392.00 3,393.53 13,095.8K
09:10 3,392.69 3,394.36 3,379.55 3,379.99 21,138.8K
09:15 3,379.35 3,393.14 3,378.70 3,386.68 16,769.5K
09:20 3,387.21 3,394.18 3,385.05 3,393.64 17,293.4K
09:25 3,393.64 3,396.37 3,388.27 3,390.26 9,972.3K
09:30 3,391.28 3,404.41 3,390.58 3,402.83 6,503.8K
09:35 3,402.68 3,407.71 3,398.44 3,406.95 6,728.4K
09:40 3,406.94 3,413.61 3,406.84 3,413.61 2,763.3K
09:45 3,411.61 3,422.52 3,411.61 3,422.28 10,120.4K
09:50 3,421.49 3,427.32 3,420.32 3,424.73 7,098.1K
09:55 3,424.70 3,424.80 3,415.47 3,422.08 11,185.2K
10:00 3,422.18 3,422.18 3,409.88 3,409.88 4,662.8K
10:05 3,410.58 3,410.97 3,403.56 3,405.76 13,310.2K
10:10 3,405.07 3,419.61 3,402.97 3,419.61 9,051.4K
10:15 3,419.88 3,431.45 3,419.88 3,427.71 5,976.5K
10:20 3,427.67 3,430.00 3,417.39 3,419.88 14,445.3K
10:25 3,421.90 3,421.90 3,408.17 3,408.54 4,404.6K
10:30 3,408.62 3,409.59 3,402.56 3,406.71 2,897.5K
10:35 3,406.51 3,411.26 3,406.00 3,408.06 4,898.2K
10:40 3,407.87 3,418.98 3,406.79 3,418.25 9,393.0K
10:45 3,418.55 3,419.94 3,413.40 3,418.29 3,048.1K
10:50 3,418.20 3,420.83 3,415.51 3,416.08 3,311.9K
10:55 3,416.05 3,417.56 3,414.44 3,416.26 6,568.6K
11:00 3,416.76 3,421.46 3,416.76 3,418.17 7,816.2K
11:05 3,417.55 3,418.51 3,415.62 3,416.09 5,613.7K
11:10 3,415.96 3,417.91 3,411.02 3,414.28 3,596.6K
11:15 3,412.87 3,412.87 3,401.84 3,402.45 5,423.5K
11:20 3,402.34 3,410.14 3,400.90 3,409.14 3,409.6K
11:25 3,408.47 3,411.10 3,407.71 3,408.90 2,011.2K
11:30 3,408.67 3,410.17 3,404.11 3,404.34 5,323.4K
11:35 3,404.36 3,404.53 3,397.15 3,400.25 3,301.8K
11:40 3,400.25 3,400.52 3,395.52 3,397.66 4,367.9K
11:45 3,397.84 3,398.24 3,392.72 3,393.96 4,484.0K
11:50 3,393.26 3,395.87 3,392.68 3,395.79 2,429.3K
11:55 3,395.21 3,396.71 3,391.65 3,393.17 6,651.5K
12:00 3,394.98 3,394.98 3,394.81 3,394.81 16.4K
12:05 3,394.90 3,394.90 3,394.79 3,394.79 0.0K
12:10 3,394.80 3,394.84 3,394.73 3,394.80 0.0K
12:15 3,394.78 3,394.84 3,394.73 3,394.75 0.0K
12:20 3,394.75 3,394.76 3,394.66 3,394.68 0.0K
12:25 3,394.69 3,394.74 3,394.52 3,394.54 0.0K
12:30 3,394.60 3,394.68 3,394.50 3,394.59 0.0K
12:35 3,394.59 3,394.69 3,394.54 3,394.62 0.0K
12:40 3,394.55 3,394.70 3,394.55 3,394.62 0.0K
12:45 3,394.64 3,394.74 3,394.62 3,394.64 0.0K
12:50 3,394.64 3,394.71 3,394.59 3,394.59 0.0K
12:55 3,394.60 3,394.69 3,391.29 3,391.31 3,412.2K
13:00 3,392.42 3,392.42 3,382.06 3,382.18 6,586.4K
13:05 3,382.47 3,384.53 3,380.05 3,384.32 15,529.8K
13:10 3,384.71 3,387.06 3,382.21 3,385.16 3,546.5K
13:15 3,385.09 3,386.13 3,384.17 3,385.16 10,033.5K
13:20 3,385.72 3,387.09 3,385.01 3,386.48 12,392.3K
13:25 3,386.97 3,387.30 3,384.18 3,385.79 5,708.2K
13:30 3,385.89 3,385.89 3,381.47 3,381.75 3,171.5K
13:35 3,382.39 3,382.54 3,379.46 3,380.11 242.2K
13:40 3,378.69 3,379.24 3,376.14 3,378.02 275.0K
13:45 3,378.39 3,383.95 3,377.65 3,379.29 583.0K
13:50 3,379.12 3,387.88 3,378.18 3,387.87 4,287.8K
13:55 3,388.19 3,390.48 3,386.83 3,389.13 3,091.7K
14:00 3,389.26 3,390.78 3,386.16 3,388.32 1,516.1K
14:05 3,389.12 3,391.03 3,387.58 3,390.51 1,964.4K
14:10 3,390.50 3,391.29 3,384.93 3,386.34 2,213.2K
14:15 3,386.68 3,389.16 3,385.24 3,389.01 1,730.3K
14:20 3,388.42 3,390.88 3,382.85 3,383.67 7,758.2K
14:25 3,383.84 3,390.13 3,383.53 3,389.72 1,988.1K
14:30 3,388.46 3,388.96 3,384.95 3,385.95 3,509.4K
14:35 3,385.83 3,387.78 3,383.88 3,385.26 1,975.7K
14:40 3,385.07 3,387.60 3,381.57 3,381.89 2,646.1K
14:45 3,383.06 3,383.06 3,376.27 3,379.61 4,272.9K
14:50 3,380.09 3,380.58 3,372.60 3,373.61 4,461.6K
14:55 3,373.39 3,377.18 3,373.35 3,376.50 2,938.1K
15:00 3,375.80 3,393.02 3,375.14 3,392.10 17,201.8K
15:05 3,392.16 3,392.16 3,381.84 3,382.37 5,254.4K
15:10 3,383.09 3,385.20 3,381.03 3,384.04 12,840.1K
15:15 3,384.04 3,387.67 3,381.19 3,385.99 4,354.0K
15:20 3,384.93 3,386.58 3,381.16 3,386.28 5,091.1K
15:25 3,385.45 3,390.04 3,383.74 3,389.35 6,084.3K
15:30 3,388.62 3,391.82 3,387.26 3,391.79 6,362.9K
15:35 3,393.03 3,398.75 3,392.77 3,396.97 10,801.3K
15:40 3,397.47 3,407.05 3,397.07 3,400.99 14,399.7K
15:45 3,400.51 3,400.75 3,394.21 3,394.21 7,959.9K
15:50 3,394.00 3,395.24 3,392.56 3,395.04 2,529.3K
15:55 3,394.86 3,395.61 3,393.30 3,394.60 2,417.0K
16:00 3,394.00 3,400.31 3,394.00 3,394.85 6,365.6K
16:05 3,394.83 3,395.58 3,385.31 3,387.54 6,461.2K
16:10 3,387.54 3,392.20 3,387.54 3,388.69 6,216.6K
16:15 3,389.10 3,392.38 3,388.49 3,391.58 5,215.7K
16:20 3,391.29 3,393.06 3,388.18 3,389.66 1,742.1K
16:25 3,389.97 3,391.56 3,386.09 3,386.89 2,965.3K
16:30 3,387.11 3,388.06 3,384.91 3,386.90 4,363.5K
16:35 3,386.81 3,391.01 3,386.37 3,389.70 3,111.1K
16:40 3,388.98 3,391.48 3,387.59 3,391.48 3,263.0K
16:45 3,391.29 3,392.21 3,386.86 3,389.95 7,326.2K
16:50 3,390.69 3,391.99 3,388.25 3,391.97 6,300.7K
16:55 3,391.47 3,391.59 3,387.07 3,390.08 68,551.2K
17:00 3,393.69 3,393.69 3,393.69 3,393.69 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