S

SPTTTK
🏛️ カナダ →
343.49
最終更新: 2025-10-08
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
09:30 291.13 291.13 290.64 290.85 698.2K
09:31 290.90 290.90 290.62 290.77 315.3K
09:32 290.67 290.92 290.67 290.88 126.2K
09:33 291.06 291.17 291.05 291.05 253.0K
09:34 291.10 291.10 290.91 290.91 173.0K
09:35 291.02 291.33 291.02 291.33 221.4K
09:36 291.28 291.28 290.71 290.81 228.8K
09:37 290.87 290.95 290.87 290.94 110.9K
09:38 290.97 291.03 290.97 291.02 118.3K
09:39 291.17 291.17 291.08 291.08 63.1K
09:40 291.12 291.34 291.12 291.15 215.5K
09:41 291.13 291.22 291.13 291.19 157.6K
09:42 291.17 291.19 291.13 291.14 40.8K
09:43 291.14 291.14 290.92 291.08 32.6K
09:44 291.15 291.15 291.04 291.05 157.5K
09:45 290.91 290.91 290.82 290.82 112.4K
09:46 290.78 290.81 290.72 290.72 43.3K
09:47 290.76 290.80 290.76 290.76 91.5K
09:48 290.76 290.76 290.63 290.75 37.0K
09:49 290.62 290.71 290.62 290.71 23.3K
09:50 290.62 291.07 290.62 291.07 113.7K
09:51 291.03 291.04 290.87 290.87 98.6K
09:52 290.85 290.85 290.72 290.72 17.6K
09:53 290.74 290.93 290.74 290.90 9.5K
09:54 290.93 290.93 290.90 290.90 33.9K
09:55 290.93 290.96 290.77 290.77 30.2K
09:56 290.78 290.91 290.78 290.85 15.2K
09:57 290.83 290.84 290.64 290.64 101.2K
09:58 290.65 290.65 290.50 290.50 23.7K
09:59 290.37 290.47 290.36 290.47 60.1K
10:00 290.51 290.93 290.51 290.93 108.4K
10:01 290.87 290.87 290.74 290.81 40.5K
10:02 290.91 291.15 290.91 291.15 107.4K
10:03 291.25 291.27 291.23 291.27 26.0K
10:04 291.19 291.35 291.19 291.35 32.7K
10:05 291.30 291.32 291.25 291.25 30.2K
10:06 291.28 291.28 291.22 291.22 19.5K
10:07 291.27 291.32 291.22 291.22 19.2K
10:08 291.22 291.32 291.22 291.32 21.3K
10:09 291.37 291.38 291.35 291.36 20.9K
10:10 291.38 291.38 291.35 291.35 13.8K
10:11 291.37 291.37 291.21 291.21 47.8K
10:12 291.13 291.22 291.13 291.22 20.2K
10:13 291.17 291.18 291.14 291.15 100.8K
10:14 291.10 291.14 291.10 291.14 17.9K
10:15 291.20 291.24 291.20 291.23 14.1K
10:16 291.23 291.24 291.21 291.24 30.5K
10:17 291.24 291.28 291.24 291.28 17.8K
10:18 291.28 291.38 291.28 291.38 29.4K
10:19 291.33 291.34 291.11 291.11 74.5K
10:20 291.08 291.08 291.02 291.02 206.0K
10:21 291.03 291.09 291.03 291.04 29.4K
10:22 291.01 291.02 290.94 290.94 20.2K
10:23 290.92 290.92 290.79 290.83 110.6K
10:24 290.82 290.82 290.82 290.82 20.2K
10:25 290.82 290.91 290.82 290.91 24.0K
10:26 290.90 290.91 290.79 290.79 143.0K
10:27 290.75 291.00 290.75 291.00 72.1K
10:28 290.95 290.95 290.88 290.88 55.1K
10:29 290.86 290.91 290.86 290.91 8.1K
10:30 290.94 291.05 290.94 291.03 29.1K
10:31 291.14 291.16 291.13 291.16 11.5K
10:32 291.15 291.18 291.14 291.14 16.8K
10:33 291.06 291.07 291.02 291.02 61.0K
10:34 291.02 291.06 291.02 291.02 35.1K
10:35 290.98 290.98 290.96 290.96 29.2K
10:36 290.95 291.05 290.95 291.03 26.4K
10:37 291.06 291.18 291.06 291.18 5.8K
10:38 291.22 291.27 291.22 291.24 12.9K
10:39 291.11 291.11 291.01 291.01 37.8K
10:40 291.01 291.10 291.01 291.07 12.8K
10:41 291.07 291.12 291.07 291.12 13.4K
10:42 291.17 291.19 291.17 291.17 17.3K
10:43 291.11 291.11 291.01 291.01 39.1K
10:44 291.05 291.18 291.05 291.16 126.0K
10:45 291.17 291.25 291.17 291.25 72.3K
10:46 291.25 291.32 291.25 291.31 20.9K
10:47 291.28 291.29 291.26 291.29 17.8K
10:48 291.26 291.26 291.15 291.15 17.4K
10:49 291.15 291.20 291.09 291.09 54.0K
10:50 291.11 291.11 291.03 291.03 31.8K
10:51 291.01 291.04 291.01 291.04 53.7K
10:52 291.02 291.13 291.02 291.13 13.3K
10:53 290.91 290.92 290.81 290.81 52.3K
10:54 290.85 290.91 290.85 290.91 150.4K
10:55 290.94 290.94 290.86 290.86 90.6K
10:56 290.83 290.86 290.82 290.86 16.8K
10:57 290.82 290.86 290.82 290.86 22.6K
10:58 290.85 290.85 290.82 290.82 17.4K
10:59 290.80 290.84 290.80 290.84 30.3K
11:00 290.85 290.88 290.85 290.88 15.0K
11:01 290.96 291.04 290.95 291.04 41.3K
11:02 291.07 291.13 291.07 291.13 252.0K
11:03 291.24 291.25 291.23 291.23 19.1K
11:04 291.24 291.27 291.24 291.27 26.4K
11:05 291.27 291.32 291.27 291.32 11.8K
11:06 291.30 291.30 291.26 291.27 55.2K
11:07 291.26 291.29 291.26 291.29 14.6K
11:08 291.27 291.28 291.23 291.28 48.8K
11:09 291.29 291.40 291.29 291.40 28.6K
11:10 291.41 291.44 291.36 291.36 47.8K
11:11 291.35 291.37 291.34 291.37 38.5K
11:12 291.40 291.46 291.40 291.46 21.5K
11:13 291.47 291.63 291.47 291.60 19.6K
11:14 291.66 291.74 291.66 291.74 9.1K
11:15 291.74 291.74 291.65 291.69 16.9K
11:16 291.70 291.70 291.66 291.68 32.4K
11:17 291.68 291.75 291.65 291.75 15.4K
11:18 291.73 291.77 291.72 291.77 11.2K
11:19 291.78 291.79 291.77 291.77 17.0K
11:20 291.77 291.87 291.77 291.87 8.4K
11:21 291.89 291.91 291.78 291.78 12.1K
11:22 291.79 291.79 291.68 291.68 14.4K
11:23 291.65 291.67 291.65 291.65 22.4K
11:24 291.70 291.86 291.70 291.86 8.5K
11:25 291.84 291.86 291.84 291.85 82.7K
11:26 291.81 291.81 291.76 291.80 26.3K
11:27 291.77 291.81 291.76 291.81 15.8K
11:28 291.81 291.81 291.79 291.79 25.0K
11:29 291.79 291.79 291.77 291.79 19.6K
11:30 291.81 291.82 291.79 291.80 13.5K
11:31 291.78 291.79 291.77 291.77 16.7K
11:32 291.77 291.77 291.73 291.74 4.4K
11:33 291.73 291.76 291.73 291.76 6.9K
11:34 291.71 291.74 291.71 291.72 9.6K
11:35 291.72 291.72 291.57 291.57 120.2K
11:36 291.57 291.57 291.51 291.52 13.2K
11:37 291.53 291.54 291.39 291.39 20.0K
11:38 291.40 291.48 291.40 291.42 41.9K
11:39 291.43 291.43 291.29 291.29 29.5K
11:40 291.30 291.31 291.25 291.31 5.5K
11:41 291.29 291.31 291.29 291.30 11.2K
11:42 291.29 291.34 291.29 291.29 11.7K
11:43 291.28 291.28 291.23 291.28 8.5K
11:44 291.28 291.28 291.19 291.25 49.7K
11:45 291.24 291.26 291.22 291.22 5.3K
11:46 291.23 291.25 291.18 291.18 30.9K
11:47 291.19 291.24 291.19 291.24 6.3K
11:48 291.28 291.32 291.27 291.32 9.1K
11:49 291.33 291.35 291.33 291.35 28.2K
11:50 291.40 291.47 291.40 291.46 5.3K
11:51 291.47 291.62 291.47 291.62 4.9K
11:52 291.63 291.64 291.62 291.64 28.9K
11:53 291.64 291.64 291.63 291.63 2.7K
11:54 291.64 291.64 291.60 291.60 23.3K
11:55 291.58 291.61 291.58 291.61 5.0K
11:56 291.61 291.64 291.61 291.61 25.2K
11:57 291.60 291.61 291.58 291.58 6.2K
11:58 291.53 291.58 291.53 291.58 29.7K
11:59 291.66 291.69 291.66 291.69 38.4K
12:00 291.70 291.70 291.60 291.62 41.0K
12:01 291.63 291.63 291.57 291.58 24.7K
12:02 291.55 291.55 291.50 291.50 38.9K
12:03 291.49 291.49 291.45 291.45 27.3K
12:04 291.46 291.50 291.46 291.50 8.8K
12:05 291.47 291.53 291.47 291.53 2.3K
12:06 291.55 291.55 291.53 291.55 6.8K
12:07 291.55 291.58 291.55 291.58 35.9K
12:08 291.57 291.58 291.57 291.58 3.8K
12:09 291.59 291.65 291.59 291.65 3.1K
12:10 291.63 291.63 291.55 291.55 11.7K
12:11 291.58 291.72 291.58 291.69 4.8K
12:12 291.69 291.72 291.69 291.72 43.4K
12:13 291.72 291.75 291.72 291.75 4.1K
12:14 291.72 291.75 291.72 291.75 9.1K
12:15 291.76 291.76 291.70 291.70 9.0K
12:16 291.73 291.79 291.73 291.75 8.0K
12:17 291.77 291.77 291.74 291.75 6.1K
12:18 291.74 291.77 291.74 291.75 9.2K
12:19 291.75 291.77 291.74 291.74 8.9K
12:20 291.74 291.83 291.74 291.81 8.9K
12:21 291.86 291.86 291.85 291.85 10.2K
12:22 291.86 291.86 291.82 291.83 12.0K
12:23 291.80 291.83 291.78 291.82 21.3K
12:24 291.86 291.87 291.86 291.87 19.0K
12:25 291.89 291.89 291.86 291.88 10.4K
12:26 291.90 291.90 291.85 291.85 12.4K
12:27 291.85 291.93 291.85 291.89 9.2K
12:28 291.89 291.89 291.84 291.84 4.2K
12:29 291.84 291.84 291.83 291.83 3.6K
12:30 291.82 291.91 291.82 291.91 6.1K
12:31 291.99 291.99 291.82 291.82 7.1K
12:32 291.85 291.91 291.85 291.91 6.0K
12:33 291.90 291.98 291.90 291.98 15.9K
12:34 291.96 291.98 291.94 291.98 2.9K
12:35 292.08 292.08 292.06 292.06 14.7K
12:36 292.07 292.07 292.04 292.04 7.2K
12:37 292.06 292.08 292.05 292.08 13.0K
12:38 292.12 292.21 292.12 292.18 34.8K
12:39 292.18 292.18 292.10 292.11 27.6K
12:40 292.12 292.13 292.12 292.13 3.3K
12:41 292.17 292.25 292.17 292.25 53.3K
12:42 292.27 292.27 292.23 292.23 7.0K
12:43 292.24 292.30 292.24 292.30 4.1K
12:44 292.31 292.31 292.27 292.27 5.0K
12:45 292.24 292.34 292.24 292.34 11.9K
12:46 292.35 292.35 292.31 292.31 10.2K
12:47 292.23 292.27 292.23 292.27 56.7K
12:48 292.26 292.26 292.22 292.22 3.9K
12:49 292.22 292.32 292.22 292.32 9.7K
12:50 292.32 292.36 292.32 292.35 36.4K
12:51 292.35 292.35 292.28 292.28 4.8K
12:52 292.28 292.30 292.26 292.29 18.6K
12:53 292.29 292.33 292.27 292.33 10.1K
12:54 292.34 292.37 292.34 292.37 3.1K
12:55 292.40 292.40 292.24 292.24 15.7K
12:56 292.21 292.32 292.21 292.32 3.3K
12:57 292.31 292.31 292.30 292.30 10.6K
12:58 292.30 292.36 292.30 292.36 18.3K
12:59 292.33 292.34 292.32 292.34 8.5K
13:00 292.34 292.34 292.30 292.31 5.2K
13:01 292.30 292.36 292.30 292.36 5.6K
13:02 292.34 292.36 292.32 292.32 5.8K
13:03 292.29 292.29 292.28 292.28 18.8K
13:04 292.21 292.25 292.21 292.25 7.1K
13:05 292.22 292.22 292.13 292.13 14.2K
13:06 292.15 292.17 292.15 292.16 5.4K
13:07 292.18 292.18 292.14 292.14 21.7K
13:08 292.11 292.11 292.06 292.08 29.8K
13:09 292.09 292.13 292.09 292.13 5.7K
13:10 292.13 292.16 292.13 292.13 21.3K
13:11 292.12 292.15 292.10 292.10 24.0K
13:12 292.10 292.11 292.09 292.11 2.4K
13:13 292.05 292.07 292.04 292.07 221.5K
13:14 292.09 292.10 292.02 292.08 26.2K
13:15 292.01 292.01 292.00 292.00 13.1K
13:16 292.00 292.00 291.98 291.98 3.6K
13:17 291.98 291.98 291.90 291.90 6.9K
13:18 291.90 291.90 291.87 291.87 4.8K
13:19 291.86 291.86 291.77 291.77 3.9K
13:20 291.74 291.75 291.74 291.75 6.6K
13:21 291.75 291.77 291.75 291.76 8.9K
13:22 291.68 291.70 291.68 291.70 8.4K
13:23 291.66 291.66 291.58 291.58 190.9K
13:24 291.58 291.58 291.52 291.52 119.9K
13:25 291.63 291.63 291.52 291.53 6.1K
13:26 291.54 291.62 291.54 291.62 6.5K
13:27 291.64 291.65 291.63 291.65 40.1K
13:28 291.65 291.67 291.59 291.59 7.1K
13:29 291.62 291.64 291.60 291.63 13.6K
13:30 291.65 291.65 291.61 291.61 29.8K
13:31 291.60 291.64 291.60 291.64 5.5K
13:32 291.62 291.67 291.61 291.67 2.5K
13:33 291.69 291.80 291.69 291.80 5.5K
13:34 291.85 291.88 291.85 291.87 3.7K
13:35 291.86 291.92 291.86 291.92 10.3K
13:36 291.93 291.95 291.93 291.95 25.8K
13:37 291.94 292.03 291.94 292.03 6.7K
13:38 292.04 292.09 292.04 292.09 21.6K
13:39 292.09 292.18 292.09 292.18 15.5K
13:40 292.20 292.21 292.19 292.21 40.2K
13:41 292.22 292.22 292.20 292.21 2.2K
13:42 292.28 292.28 292.25 292.25 19.8K
13:43 292.18 292.18 292.14 292.14 20.7K
13:44 292.18 292.18 292.18 292.18 1.6K
13:45 292.15 292.15 292.08 292.08 28.6K
13:46 292.09 292.09 292.06 292.06 12.7K
13:47 292.07 292.08 292.07 292.07 5.7K
13:48 292.06 292.09 292.06 292.09 101.1K
13:49 292.07 292.11 292.06 292.11 81.4K
13:50 292.11 292.11 292.10 292.11 35.0K
13:51 292.10 292.10 292.05 292.05 37.6K
13:52 292.03 292.12 292.03 292.12 107.9K
13:53 292.10 292.15 292.05 292.05 59.4K
13:54 292.04 292.04 292.02 292.04 16.9K
13:55 292.06 292.06 291.93 291.93 43.4K
13:56 291.88 291.90 291.88 291.89 5.6K
13:57 291.87 291.89 291.87 291.88 13.8K
13:58 291.88 291.97 291.88 291.92 27.1K
13:59 291.96 291.98 291.96 291.98 43.9K
14:00 291.93 291.93 291.85 291.87 53.6K
14:01 291.86 291.88 291.80 291.80 12.3K
14:02 291.75 291.75 291.65 291.65 74.9K
14:03 291.63 291.71 291.63 291.71 49.0K
14:04 291.68 291.72 291.65 291.72 9.2K
14:05 291.71 291.75 291.71 291.75 22.5K
14:06 291.77 291.77 291.65 291.65 18.3K
14:07 291.65 291.72 291.65 291.72 15.6K
14:08 291.73 291.89 291.73 291.89 74.8K
14:09 291.85 291.87 291.84 291.85 24.5K
14:10 291.85 291.85 291.83 291.85 5.6K
14:11 291.87 291.96 291.87 291.94 7.1K
14:12 291.88 291.88 291.85 291.86 34.0K
14:13 291.85 291.91 291.84 291.91 4.6K
14:14 291.94 291.99 291.90 291.90 29.2K
14:15 291.95 291.97 291.93 291.95 23.7K
14:16 291.99 292.03 291.96 291.96 13.9K
14:17 291.98 291.99 291.96 291.97 7.8K
14:18 291.97 291.98 291.96 291.96 12.3K
14:19 291.95 291.95 291.92 291.92 31.1K
14:20 291.88 291.95 291.87 291.95 35.4K
14:21 291.96 292.01 291.96 292.01 6.1K
14:22 292.00 292.02 292.00 292.02 18.5K
14:23 292.03 292.09 292.03 292.09 50.7K
14:24 292.15 292.17 292.14 292.17 10.7K
14:25 292.16 292.16 292.14 292.14 53.8K
14:26 292.14 292.16 292.14 292.16 4.6K
14:27 292.19 292.22 292.17 292.22 10.8K
14:28 292.21 292.21 292.19 292.19 20.1K
14:29 292.17 292.17 291.97 291.97 10.4K
14:30 291.97 291.97 291.90 291.90 33.2K
14:31 291.88 291.92 291.88 291.91 18.8K
14:32 291.89 291.89 291.85 291.85 2.7K
14:33 291.84 291.84 291.78 291.80 21.4K
14:34 291.82 291.82 291.77 291.77 35.5K
14:35 291.77 291.78 291.75 291.75 3.7K
14:36 291.74 291.82 291.74 291.82 5.4K
14:37 291.82 291.82 291.77 291.77 11.6K
14:38 291.75 291.81 291.75 291.78 9.1K
14:39 291.80 291.83 291.80 291.82 12.3K
14:40 291.84 291.88 291.84 291.88 7.0K
14:41 291.88 291.88 291.86 291.87 14.2K
14:42 291.85 291.89 291.80 291.80 18.6K
14:43 291.80 291.81 291.77 291.77 13.8K
14:44 291.78 291.81 291.78 291.81 5.2K
14:45 291.81 291.88 291.81 291.88 14.1K
14:46 291.89 291.89 291.85 291.85 144.1K
14:47 291.87 291.87 291.65 291.65 7.0K
14:48 291.64 291.67 291.64 291.66 9.9K
14:49 291.67 291.68 291.65 291.65 11.8K
14:50 291.64 291.65 291.64 291.64 6.0K
14:51 291.64 291.66 291.64 291.66 7.7K
14:52 291.67 291.67 291.59 291.59 48.8K
14:53 291.59 291.75 291.59 291.75 190.1K
14:54 291.78 291.79 291.77 291.78 17.4K
14:55 291.78 291.86 291.78 291.86 9.6K
14:56 291.87 291.88 291.85 291.88 75.5K
14:57 291.91 291.94 291.91 291.93 19.9K
14:58 291.95 291.97 291.88 291.94 67.4K
14:59 291.92 291.94 291.92 291.94 23.3K
15:00 291.93 291.93 291.87 291.90 17.7K
15:01 291.92 291.92 291.88 291.90 33.9K
15:02 291.90 291.91 291.90 291.91 21.6K
15:03 291.90 291.94 291.89 291.94 17.2K
15:04 291.99 292.01 291.97 291.98 91.7K
15:05 291.98 292.01 291.97 291.97 22.3K
15:06 291.97 292.04 291.97 292.04 12.8K
15:07 292.02 292.02 292.00 292.00 12.2K
15:08 292.05 292.06 292.05 292.05 13.2K
15:09 292.04 292.05 292.04 292.05 3.8K
15:10 292.05 292.05 291.97 291.97 17.7K
15:11 291.99 292.28 291.99 292.28 12.2K
15:12 292.27 292.34 292.27 292.34 7.3K
15:13 292.35 292.35 292.31 292.31 2.8K
15:14 292.30 292.32 292.28 292.29 71.2K
15:15 292.30 292.33 292.30 292.33 6.8K
15:16 292.33 292.33 292.32 292.32 82.0K
15:17 292.31 292.31 292.28 292.31 33.4K
15:18 292.29 292.29 291.99 291.99 35.0K
15:19 291.99 292.02 291.99 291.99 8.5K
15:20 291.98 292.07 291.98 292.07 16.5K
15:21 292.08 292.08 292.01 292.03 31.8K
15:22 291.97 291.97 291.90 291.90 15.5K
15:23 291.92 291.99 291.92 291.99 23.2K
15:24 291.98 291.98 291.83 291.83 57.5K
15:25 291.82 291.82 291.76 291.76 5.5K
15:26 291.71 291.71 291.57 291.58 82.7K
15:27 291.57 291.57 291.48 291.48 15.7K
15:28 291.51 291.51 291.45 291.45 13.4K
15:29 291.43 291.48 291.43 291.46 12.8K
15:30 291.47 291.49 291.46 291.49 25.2K
15:31 291.48 291.51 291.48 291.48 15.1K
15:32 291.45 291.50 291.44 291.44 190.0K
15:33 291.41 291.41 291.36 291.36 10.8K
15:34 291.34 291.49 291.34 291.49 40.5K
15:35 291.51 291.53 291.47 291.47 32.7K
15:36 291.49 291.49 291.44 291.44 32.1K
15:37 291.44 291.44 291.41 291.41 18.7K
15:38 291.41 291.44 291.39 291.44 37.7K
15:39 291.45 291.45 291.42 291.42 19.4K
15:40 291.30 291.32 291.28 291.32 31.3K
15:41 291.32 291.32 291.27 291.27 37.2K
15:42 291.22 291.22 291.19 291.19 13.3K
15:43 291.17 291.25 291.17 291.25 31.3K
15:44 291.25 291.28 291.22 291.22 13.5K
15:45 291.24 291.26 291.24 291.26 18.4K
15:46 291.23 291.23 291.18 291.20 13.4K
15:47 291.18 291.19 291.17 291.19 71.2K
15:48 291.20 291.26 291.20 291.23 12.8K
15:49 291.27 291.29 291.23 291.23 26.3K
15:50 291.38 291.40 291.35 291.40 98.2K
15:51 291.42 291.44 291.42 291.44 72.0K
15:52 291.44 291.45 291.43 291.44 37.4K
15:53 291.46 291.50 291.45 291.49 52.6K
15:54 291.53 291.53 291.30 291.30 135.3K
15:55 291.30 291.30 291.11 291.11 97.6K
15:56 291.26 291.26 291.11 291.11 68.1K
15:57 291.10 291.12 291.09 291.09 105.7K
15:58 291.10 291.14 291.10 291.12 179.7K
15:59 291.13 291.13 291.11 291.11 150.8K
16:00 291.42 291.42 291.27 291.27 2,089.8K
16:01 291.27 291.27 291.27 291.27 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