FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,395.21
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 3,754.69 3,765.90 3,740.30 3,765.07 29,595.8K
09:05 3,764.46 3,772.46 3,764.46 3,772.28 10,854.1K
09:10 3,771.97 3,775.97 3,770.82 3,774.13 5,856.5K
09:15 3,773.67 3,791.89 3,773.67 3,791.89 7,895.3K
09:20 3,792.83 3,797.40 3,792.15 3,794.29 5,393.8K
09:25 3,795.55 3,798.09 3,794.05 3,797.57 7,915.1K
09:30 3,797.14 3,799.63 3,794.82 3,799.53 3,208.5K
09:35 3,799.22 3,802.51 3,798.98 3,802.51 3,360.9K
09:40 3,801.71 3,802.44 3,796.12 3,801.26 2,692.9K
09:45 3,801.29 3,802.41 3,799.52 3,800.89 2,998.9K
09:50 3,800.40 3,800.45 3,795.81 3,799.86 3,216.4K
09:55 3,800.12 3,800.59 3,798.74 3,800.24 1,454.8K
10:00 3,800.29 3,801.32 3,798.96 3,801.06 2,513.6K
10:05 3,800.31 3,800.31 3,788.20 3,794.70 4,773.1K
10:10 3,794.99 3,796.44 3,794.03 3,795.35 2,434.3K
10:15 3,795.20 3,800.99 3,795.20 3,799.56 3,091.7K
10:20 3,799.98 3,802.29 3,799.18 3,800.32 1,662.1K
10:25 3,799.83 3,803.21 3,799.43 3,801.82 2,735.6K
10:30 3,801.82 3,808.58 3,801.82 3,807.57 2,816.8K
10:35 3,808.05 3,808.69 3,804.82 3,806.41 3,245.7K
10:40 3,806.45 3,807.66 3,804.81 3,804.81 2,651.3K
10:45 3,805.13 3,807.43 3,803.88 3,807.33 3,768.1K
10:50 3,807.75 3,813.92 3,805.94 3,813.92 3,307.5K
10:55 3,813.79 3,817.25 3,811.73 3,817.25 2,637.3K
11:00 3,817.29 3,821.84 3,815.96 3,821.68 3,184.3K
11:05 3,821.56 3,823.17 3,819.95 3,820.28 1,229.8K
11:10 3,820.51 3,822.44 3,816.98 3,816.98 1,613.8K
11:15 3,817.76 3,818.94 3,814.96 3,815.69 4,096.0K
11:20 3,816.06 3,818.17 3,814.69 3,814.69 1,825.2K
11:25 3,814.51 3,814.51 3,807.77 3,807.84 1,975.6K
11:30 3,808.17 3,809.93 3,805.09 3,809.88 1,757.5K
11:35 3,810.14 3,810.72 3,807.52 3,807.65 778.9K
11:40 3,807.42 3,808.35 3,804.74 3,806.68 2,357.7K
11:45 3,807.04 3,809.20 3,806.22 3,808.65 4,294.5K
11:50 3,808.91 3,808.91 3,804.61 3,805.82 800.9K
11:55 3,806.39 3,807.51 3,803.74 3,805.05 2,395.3K
12:00 3,805.07 3,805.10 3,805.04 3,805.07 2.0K
12:05 3,805.07 3,805.10 3,805.00 3,805.03 0.0K
12:10 3,805.03 3,805.07 3,805.01 3,805.04 0.0K
12:15 3,805.04 3,805.10 3,805.00 3,805.01 0.0K
12:20 3,805.01 3,805.10 3,805.01 3,805.07 0.0K
12:25 3,805.07 3,805.11 3,805.03 3,805.04 0.0K
12:30 3,805.05 3,805.13 3,805.04 3,805.11 0.0K
12:35 3,805.07 3,805.13 3,805.04 3,805.08 0.0K
12:40 3,805.08 3,805.15 3,805.07 3,805.14 0.0K
12:45 3,805.13 3,805.17 3,805.10 3,805.15 0.0K
12:50 3,805.13 3,805.15 3,805.11 3,805.13 0.0K
12:55 3,805.13 3,805.15 3,800.79 3,800.82 1,485.7K
13:00 3,800.33 3,802.20 3,798.80 3,799.71 2,547.6K
13:05 3,799.61 3,801.74 3,794.44 3,794.84 2,460.3K
13:10 3,794.99 3,797.00 3,792.75 3,793.60 1,314.1K
13:15 3,793.42 3,794.74 3,793.16 3,794.42 715.8K
13:20 3,793.65 3,794.87 3,790.37 3,791.64 1,282.2K
13:25 3,792.15 3,798.92 3,792.15 3,798.92 1,355.3K
13:30 3,798.88 3,800.85 3,796.73 3,800.33 1,921.7K
13:35 3,800.35 3,801.76 3,798.35 3,799.11 1,316.5K
13:40 3,799.11 3,803.06 3,799.04 3,803.06 995.8K
13:45 3,803.06 3,803.38 3,800.91 3,802.60 1,783.8K
13:50 3,802.23 3,803.13 3,800.22 3,800.79 1,848.9K
13:55 3,800.75 3,802.31 3,799.45 3,800.89 1,006.7K
14:00 3,800.33 3,801.07 3,796.21 3,798.21 3,174.9K
14:05 3,798.25 3,798.25 3,793.63 3,794.10 3,191.7K
14:10 3,794.67 3,797.84 3,793.18 3,796.51 3,111.7K
14:15 3,795.89 3,796.94 3,792.82 3,793.75 1,494.6K
14:20 3,793.75 3,794.51 3,790.66 3,790.69 2,763.1K
14:25 3,790.63 3,791.60 3,788.10 3,790.86 1,409.9K
14:30 3,790.63 3,794.64 3,790.25 3,794.64 1,371.0K
14:35 3,794.37 3,795.88 3,792.93 3,792.93 705.9K
14:40 3,793.33 3,795.23 3,790.49 3,791.99 3,767.4K
14:45 3,791.30 3,792.84 3,790.55 3,791.82 2,767.0K
14:50 3,791.44 3,791.44 3,787.26 3,789.28 1,206.0K
14:55 3,788.70 3,791.30 3,787.08 3,791.17 1,935.2K
15:00 3,791.28 3,791.64 3,783.96 3,784.45 1,226.4K
15:05 3,784.78 3,787.61 3,784.39 3,787.29 1,190.6K
15:10 3,786.83 3,789.57 3,785.67 3,789.00 1,793.0K
15:15 3,788.22 3,791.74 3,788.22 3,791.74 1,266.3K
15:20 3,791.74 3,796.33 3,790.55 3,794.14 954.7K
15:25 3,791.97 3,794.75 3,791.90 3,792.64 1,293.5K
15:30 3,791.38 3,792.77 3,790.06 3,790.88 1,278.4K
15:35 3,790.84 3,793.78 3,790.48 3,793.45 1,014.5K
15:40 3,793.46 3,794.02 3,790.63 3,791.17 3,748.0K
15:45 3,791.13 3,793.86 3,790.49 3,792.02 1,540.3K
15:50 3,792.85 3,794.75 3,791.23 3,793.62 1,185.9K
15:55 3,793.81 3,794.55 3,790.32 3,791.54 1,033.6K
16:00 3,792.38 3,793.72 3,790.30 3,792.09 1,220.0K
16:05 3,791.35 3,794.70 3,790.96 3,793.56 865.3K
16:10 3,791.91 3,795.96 3,791.91 3,795.45 1,240.8K
16:15 3,795.31 3,795.31 3,791.94 3,793.89 1,645.4K
16:20 3,793.68 3,796.47 3,792.25 3,792.38 1,469.8K
16:25 3,792.69 3,793.54 3,790.42 3,791.22 2,301.0K
16:30 3,792.04 3,793.33 3,790.55 3,791.21 2,354.5K
16:35 3,791.43 3,794.59 3,791.43 3,792.31 2,218.4K
16:40 3,793.28 3,796.75 3,791.95 3,795.47 1,731.8K
16:45 3,796.12 3,797.75 3,794.30 3,796.42 2,687.9K
16:50 3,795.75 3,798.94 3,794.33 3,794.93 2,955.0K
16:55 3,794.87 3,798.38 3,793.57 3,796.62 43,588.0K
17:00 3,795.41 3,795.41 3,795.41 3,795.41 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