FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,383.30
最終更新: 2025-10-02
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 3,730.14 3,749.24 3,730.14 3,747.84 22,103.5K
09:05 3,747.11 3,749.64 3,732.09 3,734.39 12,467.6K
09:10 3,734.64 3,746.97 3,734.64 3,745.91 5,653.3K
09:15 3,747.44 3,749.22 3,744.93 3,748.38 5,059.8K
09:20 3,748.59 3,751.46 3,745.78 3,749.00 3,864.3K
09:25 3,749.41 3,756.25 3,749.41 3,754.63 6,515.5K
09:30 3,754.41 3,756.52 3,752.54 3,754.63 3,239.8K
09:35 3,754.61 3,758.51 3,753.71 3,756.15 3,210.2K
09:40 3,756.20 3,762.24 3,755.76 3,757.30 6,389.5K
09:45 3,757.12 3,759.55 3,754.09 3,759.16 1,941.7K
09:50 3,759.12 3,762.45 3,758.54 3,761.44 4,245.2K
09:55 3,761.79 3,767.07 3,761.53 3,764.65 3,083.8K
10:00 3,766.13 3,768.70 3,763.79 3,766.76 1,959.3K
10:05 3,766.54 3,770.40 3,766.54 3,769.58 3,780.9K
10:10 3,769.51 3,769.94 3,767.65 3,769.18 4,158.3K
10:15 3,769.00 3,769.63 3,766.78 3,768.76 2,672.0K
10:20 3,768.83 3,770.73 3,767.92 3,768.74 2,643.9K
10:25 3,768.22 3,771.00 3,768.16 3,770.82 2,084.0K
10:30 3,771.32 3,774.24 3,770.52 3,773.91 2,348.0K
10:35 3,773.91 3,774.39 3,762.66 3,764.91 3,497.8K
10:40 3,765.84 3,769.79 3,765.56 3,769.79 1,835.0K
10:45 3,769.74 3,770.07 3,763.00 3,764.32 1,203.2K
10:50 3,764.38 3,765.96 3,764.05 3,765.38 1,328.9K
10:55 3,765.15 3,766.87 3,763.98 3,766.66 1,644.8K
11:00 3,767.53 3,768.31 3,762.92 3,762.97 1,847.3K
11:05 3,762.93 3,764.60 3,760.55 3,764.00 2,304.5K
11:10 3,763.41 3,764.26 3,761.10 3,763.30 1,268.9K
11:15 3,763.68 3,765.35 3,763.47 3,764.54 1,100.9K
11:20 3,764.33 3,765.25 3,763.12 3,763.48 637.9K
11:25 3,763.75 3,765.92 3,762.39 3,765.24 1,213.9K
11:30 3,765.18 3,765.43 3,763.05 3,763.87 1,404.7K
11:35 3,763.84 3,765.20 3,762.88 3,765.20 950.6K
11:40 3,765.20 3,765.46 3,760.43 3,761.22 1,287.9K
11:45 3,761.23 3,762.99 3,760.39 3,762.25 1,140.9K
11:50 3,760.81 3,761.17 3,756.17 3,757.06 2,053.2K
11:55 3,757.01 3,759.80 3,755.86 3,758.51 1,783.6K
12:00 3,758.57 3,758.61 3,758.52 3,758.60 0.5K
12:05 3,758.55 3,758.67 3,758.54 3,758.61 0.0K
12:10 3,758.61 3,758.67 3,758.60 3,758.61 0.0K
12:15 3,758.60 3,758.64 3,758.52 3,758.54 0.0K
12:20 3,758.54 3,758.60 3,758.52 3,758.54 0.0K
12:25 3,758.52 3,758.62 3,758.52 3,758.57 0.0K
12:30 3,758.57 3,758.62 3,758.55 3,758.57 0.0K
12:35 3,758.57 3,758.61 3,758.55 3,758.60 0.0K
12:40 3,758.55 3,758.64 3,758.55 3,758.57 0.0K
12:45 3,758.57 3,758.64 3,758.57 3,758.58 0.0K
12:50 3,758.58 3,758.62 3,758.55 3,758.61 0.0K
12:55 3,758.55 3,758.86 3,758.54 3,758.76 994.6K
13:00 3,758.94 3,763.96 3,758.94 3,762.91 4,223.4K
13:05 3,762.92 3,764.52 3,762.18 3,762.94 2,431.1K
13:10 3,762.75 3,764.40 3,761.23 3,762.59 2,559.9K
13:15 3,762.00 3,763.00 3,761.14 3,762.82 2,320.0K
13:20 3,762.91 3,763.34 3,761.09 3,762.64 1,207.4K
13:25 3,763.01 3,763.06 3,761.59 3,762.04 1,676.4K
13:30 3,762.06 3,763.43 3,761.08 3,762.20 435.2K
13:35 3,762.09 3,762.09 3,760.76 3,761.35 789.4K
13:40 3,761.42 3,762.68 3,760.49 3,762.36 447.6K
13:45 3,762.40 3,764.41 3,761.50 3,763.28 890.2K
13:50 3,763.37 3,764.00 3,762.30 3,762.68 423.7K
13:55 3,763.05 3,765.05 3,761.88 3,764.58 323.3K
14:00 3,764.43 3,765.87 3,763.60 3,764.52 1,399.7K
14:05 3,764.43 3,765.84 3,763.60 3,764.12 796.7K
14:10 3,764.65 3,765.95 3,763.44 3,764.89 675.8K
14:15 3,765.26 3,765.26 3,762.82 3,763.38 1,549.7K
14:20 3,762.93 3,764.70 3,762.15 3,762.32 2,790.6K
14:25 3,762.34 3,763.64 3,761.09 3,763.12 1,095.2K
14:30 3,762.96 3,763.52 3,761.43 3,762.89 1,024.1K
14:35 3,763.21 3,763.75 3,761.79 3,763.55 3,327.6K
14:40 3,763.44 3,764.89 3,762.73 3,762.85 1,061.2K
14:45 3,763.12 3,764.55 3,762.59 3,763.81 344.9K
14:50 3,763.91 3,765.96 3,762.50 3,765.46 1,568.2K
14:55 3,764.64 3,765.72 3,762.13 3,763.52 2,613.4K
15:00 3,763.54 3,766.14 3,759.71 3,761.95 1,666.4K
15:05 3,761.88 3,764.10 3,760.97 3,762.69 2,957.9K
15:10 3,762.69 3,762.89 3,758.82 3,758.82 834.0K
15:15 3,758.82 3,760.46 3,756.94 3,757.53 944.1K
15:20 3,757.91 3,763.23 3,757.91 3,761.01 2,158.4K
15:25 3,760.75 3,763.46 3,760.62 3,761.49 1,086.2K
15:30 3,761.53 3,763.01 3,760.08 3,761.06 508.4K
15:35 3,761.23 3,762.77 3,758.77 3,760.82 1,242.9K
15:40 3,760.98 3,760.98 3,756.79 3,759.59 723.7K
15:45 3,759.88 3,760.23 3,758.00 3,759.84 1,612.6K
15:50 3,759.35 3,760.76 3,758.71 3,759.95 3,159.0K
15:55 3,760.03 3,761.00 3,758.31 3,758.83 1,752.5K
16:00 3,758.71 3,760.34 3,758.10 3,759.16 883.7K
16:05 3,759.12 3,761.26 3,757.22 3,761.26 498.7K
16:10 3,760.69 3,760.96 3,757.16 3,759.20 742.6K
16:15 3,758.84 3,762.14 3,758.69 3,760.71 1,604.1K
16:20 3,759.93 3,761.78 3,758.90 3,761.78 662.7K
16:25 3,761.55 3,762.39 3,759.52 3,761.10 1,309.8K
16:30 3,760.79 3,762.85 3,759.94 3,761.12 719.2K
16:35 3,761.29 3,763.75 3,760.96 3,762.90 1,819.5K
16:40 3,762.84 3,765.32 3,762.01 3,762.82 777.0K
16:45 3,763.47 3,766.73 3,763.26 3,764.95 2,643.5K
16:50 3,764.45 3,765.99 3,763.15 3,764.45 2,697.0K
16:55 3,764.11 3,765.53 3,761.39 3,763.16 22,033.0K
17:00 3,759.22 3,759.22 3,759.22 3,759.22 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