FTSE Straits Times Singapore (STI)

🏛️ シンガポール →
4,323.12
最終更新: 2025-10-01
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 3,893.98 3,903.61 3,889.36 3,902.88 19,849.8K
09:05 3,903.07 3,903.40 3,900.40 3,901.90 8,088.1K
09:10 3,901.61 3,901.72 3,896.89 3,898.03 3,947.0K
09:15 3,897.25 3,899.51 3,895.69 3,896.52 2,974.9K
09:20 3,896.59 3,896.62 3,893.84 3,893.84 3,201.8K
09:25 3,894.05 3,895.44 3,893.13 3,895.44 3,287.6K
09:30 3,895.18 3,897.07 3,893.80 3,894.32 6,644.3K
09:35 3,894.49 3,895.47 3,893.28 3,895.21 10,141.8K
09:40 3,895.06 3,896.22 3,893.98 3,896.02 1,309.5K
09:45 3,896.18 3,896.18 3,893.85 3,895.45 2,278.0K
09:50 3,895.45 3,897.56 3,895.39 3,896.60 631.4K
09:55 3,896.55 3,898.04 3,895.00 3,897.48 1,165.6K
10:00 3,897.72 3,900.18 3,897.32 3,900.00 1,215.2K
10:05 3,899.77 3,899.90 3,896.79 3,898.04 1,917.4K
10:10 3,898.04 3,899.57 3,897.77 3,899.07 825.2K
10:15 3,899.07 3,900.96 3,897.60 3,899.45 950.6K
10:20 3,899.56 3,900.73 3,898.50 3,899.56 1,304.1K
10:25 3,900.13 3,901.69 3,898.58 3,900.62 1,183.6K
10:30 3,900.62 3,901.37 3,899.43 3,899.97 2,691.3K
10:35 3,900.16 3,901.25 3,899.11 3,899.15 599.9K
10:40 3,899.17 3,900.90 3,898.43 3,900.23 375.1K
10:45 3,900.23 3,900.81 3,898.34 3,899.49 840.4K
10:50 3,899.79 3,900.67 3,898.34 3,900.67 481.7K
10:55 3,900.34 3,901.43 3,898.16 3,899.92 399.1K
11:00 3,899.77 3,900.58 3,894.35 3,894.45 1,464.2K
11:05 3,893.63 3,894.61 3,891.95 3,894.55 1,336.4K
11:10 3,894.25 3,900.14 3,893.60 3,900.09 1,523.4K
11:15 3,899.84 3,900.67 3,898.45 3,898.87 2,025.0K
11:20 3,899.14 3,900.93 3,897.82 3,898.98 1,667.2K
11:25 3,899.19 3,900.01 3,897.95 3,899.11 1,689.8K
11:30 3,899.51 3,899.69 3,896.49 3,897.86 1,146.9K
11:35 3,897.79 3,899.81 3,897.04 3,898.15 1,157.3K
11:40 3,898.10 3,899.25 3,895.07 3,896.47 1,093.6K
11:45 3,896.42 3,897.56 3,894.19 3,896.02 1,085.2K
11:50 3,895.94 3,896.64 3,893.99 3,894.57 1,258.5K
11:55 3,894.80 3,898.00 3,894.29 3,898.00 1,270.5K
12:00 3,898.00 3,898.06 3,897.93 3,898.00 0.0K
12:05 3,897.95 3,898.00 3,897.88 3,897.88 0.0K
12:10 3,897.88 3,897.93 3,897.85 3,897.85 0.0K
12:15 3,897.90 3,897.91 3,897.83 3,897.85 0.0K
12:20 3,897.85 3,897.91 3,897.85 3,897.88 0.0K
12:25 3,897.86 3,897.91 3,897.85 3,897.86 0.0K
12:30 3,897.86 3,897.91 3,897.85 3,897.85 0.0K
12:35 3,897.86 3,897.93 3,897.85 3,897.86 0.0K
12:40 3,897.86 3,897.93 3,897.85 3,897.90 0.0K
12:45 3,897.85 3,897.90 3,897.85 3,897.85 0.0K
12:50 3,897.90 3,897.90 3,897.81 3,897.81 0.0K
12:55 3,897.83 3,897.91 3,896.00 3,896.00 3,732.8K
13:00 3,895.45 3,896.78 3,892.88 3,894.28 3,151.8K
13:05 3,894.19 3,895.93 3,892.78 3,893.32 1,133.2K
13:10 3,893.79 3,894.99 3,892.22 3,893.79 541.2K
13:15 3,893.84 3,894.16 3,891.86 3,893.09 346.2K
13:20 3,893.10 3,894.73 3,892.22 3,893.85 527.8K
13:25 3,893.88 3,895.00 3,893.41 3,894.60 750.9K
13:30 3,894.07 3,894.66 3,892.72 3,893.96 644.2K
13:35 3,894.11 3,895.43 3,892.47 3,894.31 468.3K
13:40 3,894.33 3,895.52 3,893.13 3,894.41 300.7K
13:45 3,894.54 3,895.66 3,892.85 3,894.71 570.2K
13:50 3,894.80 3,896.27 3,893.65 3,894.20 577.9K
13:55 3,894.28 3,896.32 3,893.50 3,895.12 612.1K
14:00 3,895.57 3,897.70 3,894.55 3,896.11 3,250.0K
14:05 3,896.23 3,897.43 3,893.89 3,896.84 1,570.8K
14:10 3,895.11 3,896.89 3,893.99 3,894.75 1,506.8K
14:15 3,894.85 3,896.38 3,894.03 3,894.03 807.6K
14:20 3,894.32 3,896.73 3,894.32 3,895.42 455.7K
14:25 3,895.12 3,896.41 3,894.26 3,895.76 562.6K
14:30 3,895.64 3,896.14 3,893.39 3,893.77 1,576.1K
14:35 3,893.77 3,895.15 3,892.81 3,893.30 3,222.5K
14:40 3,892.61 3,895.17 3,892.44 3,894.13 482.6K
14:45 3,894.13 3,894.75 3,892.00 3,892.22 469.4K
14:50 3,892.85 3,895.73 3,892.19 3,893.99 2,485.9K
14:55 3,894.35 3,896.28 3,893.71 3,896.12 752.1K
15:00 3,896.12 3,896.98 3,894.85 3,896.21 1,056.6K
15:05 3,895.64 3,898.15 3,895.06 3,896.83 3,347.3K
15:10 3,896.75 3,898.46 3,896.12 3,896.20 1,544.0K
15:15 3,896.18 3,897.76 3,895.70 3,897.76 3,990.5K
15:20 3,897.17 3,897.90 3,895.76 3,895.99 515.4K
15:25 3,895.98 3,897.22 3,894.96 3,895.67 1,108.2K
15:30 3,896.44 3,896.84 3,894.21 3,895.36 1,041.1K
15:35 3,895.26 3,895.76 3,894.03 3,894.82 1,848.3K
15:40 3,894.40 3,896.44 3,893.51 3,894.61 833.3K
15:45 3,894.97 3,897.79 3,894.17 3,897.25 659.6K
15:50 3,896.61 3,898.09 3,894.77 3,896.35 864.1K
15:55 3,896.17 3,897.77 3,894.98 3,896.08 1,049.5K
16:00 3,896.16 3,896.78 3,894.59 3,895.67 3,349.4K
16:05 3,895.53 3,898.00 3,894.16 3,896.14 1,082.2K
16:10 3,896.37 3,898.46 3,894.96 3,898.38 1,308.7K
16:15 3,897.85 3,898.81 3,895.11 3,896.57 1,472.9K
16:20 3,895.62 3,896.25 3,893.26 3,893.63 2,363.1K
16:25 3,893.78 3,895.75 3,893.09 3,894.31 2,117.0K
16:30 3,893.97 3,894.58 3,891.86 3,894.18 2,105.4K
16:35 3,893.92 3,896.77 3,893.02 3,894.62 2,216.8K
16:40 3,895.03 3,897.22 3,894.23 3,895.33 1,841.5K
16:45 3,895.11 3,897.56 3,894.12 3,895.79 2,817.5K
16:50 3,895.73 3,897.71 3,894.37 3,895.46 3,814.3K
16:55 3,896.03 3,897.74 3,893.85 3,894.80 291,819.7K
17:00 3,883.43 3,883.43 3,883.43 3,883.43 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