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
09:30 294.78 295.15 294.78 294.81 370.0K
09:31 294.58 295.22 294.38 295.22 178.0K
09:32 295.30 295.60 295.30 295.60 151.0K
09:33 295.69 295.75 295.64 295.64 100.6K
09:34 295.60 296.09 295.60 295.78 46.2K
09:35 295.93 295.99 295.84 295.84 74.3K
09:36 295.84 296.09 295.82 296.09 91.7K
09:37 296.08 296.30 296.08 296.30 50.5K
09:38 296.54 296.54 296.40 296.41 41.1K
09:39 296.41 296.42 296.35 296.35 68.4K
09:40 296.38 296.55 296.38 296.55 73.1K
09:41 296.48 296.55 296.43 296.43 49.1K
09:42 296.21 296.42 296.21 296.42 37.2K
09:43 296.43 296.54 296.42 296.54 31.0K
09:44 296.20 296.20 295.98 296.06 35.6K
09:45 296.07 296.13 296.07 296.07 55.7K
09:46 296.17 296.22 296.11 296.11 56.8K
09:47 296.17 296.17 296.04 296.06 52.6K
09:48 296.02 296.02 295.10 295.10 82.7K
09:49 295.11 295.11 294.79 294.79 49.4K
09:50 294.81 294.87 294.73 294.87 50.8K
09:51 294.83 294.87 294.82 294.87 37.7K
09:52 294.90 294.90 294.73 294.73 45.0K
09:53 294.71 294.86 294.71 294.86 30.0K
09:54 294.84 294.85 294.79 294.85 19.4K
09:55 294.78 294.78 294.59 294.75 34.7K
09:56 294.77 295.10 294.77 295.10 60.8K
09:57 295.26 295.31 295.22 295.31 13.8K
09:58 295.31 295.40 295.31 295.34 36.4K
09:59 295.25 295.30 295.12 295.12 18.1K
10:00 295.12 295.21 295.09 295.21 35.8K
10:01 295.29 295.41 295.29 295.30 32.3K
10:02 295.30 295.30 295.18 295.18 19.2K
10:03 295.18 295.29 295.18 295.21 15.8K
10:04 295.30 295.30 295.27 295.29 28.3K
10:05 295.25 295.29 295.22 295.22 53.3K
10:06 295.14 295.14 295.03 295.03 24.0K
10:07 294.94 294.96 294.86 294.86 25.4K
10:08 294.84 294.85 294.71 294.80 79.2K
10:09 294.88 294.96 294.88 294.96 21.2K
10:10 294.97 294.97 294.89 294.89 40.7K
10:11 294.87 294.96 294.84 294.96 17.5K
10:12 295.06 295.18 295.06 295.18 12.2K
10:13 295.17 295.18 295.16 295.17 15.9K
10:14 295.17 295.21 295.16 295.18 16.2K
10:15 295.09 295.16 295.04 295.16 41.2K
10:16 295.17 295.17 295.01 295.01 11.1K
10:17 294.96 295.02 294.96 295.02 35.9K
10:18 295.11 295.11 295.00 295.00 23.5K
10:19 294.93 294.93 294.73 294.73 26.2K
10:20 294.70 294.77 294.70 294.70 22.9K
10:21 294.72 294.85 294.72 294.76 63.9K
10:22 294.74 294.74 294.63 294.69 57.7K
10:23 294.61 294.61 294.56 294.61 43.0K
10:24 294.61 294.61 294.47 294.47 36.6K
10:25 294.49 294.49 294.45 294.45 65.2K
10:26 294.45 294.47 294.24 294.24 95.8K
10:27 294.25 294.26 294.16 294.16 16.8K
10:28 294.10 294.23 294.10 294.13 22.0K
10:29 294.13 294.13 294.07 294.08 9.0K
10:30 294.02 294.12 294.02 294.12 9.1K
10:31 294.19 294.31 294.19 294.31 45.4K
10:32 294.25 294.32 294.19 294.32 26.7K
10:33 294.38 294.38 294.30 294.36 26.6K
10:34 294.36 294.36 294.17 294.18 27.8K
10:35 294.18 294.28 294.15 294.15 15.2K
10:36 294.21 294.36 294.21 294.27 31.7K
10:37 294.32 294.36 294.32 294.36 36.5K
10:38 294.38 294.38 294.32 294.32 41.8K
10:39 294.37 294.43 294.36 294.36 13.7K
10:40 294.37 294.37 294.12 294.12 35.4K
10:41 294.07 294.08 293.94 293.94 18.0K
10:42 293.86 293.86 293.79 293.79 36.9K
10:43 293.75 293.81 293.72 293.72 17.3K
10:44 293.68 293.71 293.66 293.66 19.9K
10:45 293.66 293.75 293.66 293.75 24.2K
10:46 293.74 293.85 293.74 293.81 33.8K
10:47 293.79 293.98 293.79 293.98 61.8K
10:48 293.93 293.94 293.88 293.88 28.8K
10:49 293.85 293.86 293.78 293.78 152.4K
10:50 293.75 293.75 293.58 293.58 84.5K
10:51 293.59 293.59 293.45 293.45 15.6K
10:52 293.52 293.53 293.45 293.45 12.6K
10:53 293.38 293.38 293.31 293.32 61.3K
10:54 293.37 293.37 293.22 293.22 34.0K
10:55 293.10 293.20 293.10 293.19 13.3K
10:56 293.15 293.15 292.96 292.96 46.1K
10:57 292.95 292.95 292.90 292.92 8.0K
10:58 292.88 292.88 292.67 292.67 108.4K
10:59 292.68 292.68 292.52 292.52 16.3K
11:00 292.44 292.59 292.41 292.59 138.6K
11:01 292.58 292.58 292.39 292.39 16.0K
11:02 292.32 292.46 292.32 292.46 25.3K
11:03 292.50 292.51 292.40 292.51 14.2K
11:04 292.53 292.53 292.41 292.41 12.1K
11:05 292.36 292.39 292.36 292.36 22.0K
11:06 292.43 292.44 292.39 292.43 15.5K
11:07 292.37 292.39 292.34 292.39 16.4K
11:08 292.32 292.32 292.26 292.29 21.2K
11:09 292.31 292.42 292.31 292.42 24.5K
11:10 292.49 292.57 292.49 292.56 33.0K
11:11 292.60 292.64 292.60 292.64 9.8K
11:12 292.63 292.63 292.60 292.63 6.5K
11:13 292.64 292.64 292.39 292.39 16.3K
11:14 292.47 292.48 292.42 292.48 15.4K
11:15 292.50 292.71 292.50 292.71 28.8K
11:16 292.70 292.93 292.70 292.93 11.5K
11:17 292.93 292.94 292.89 292.89 8.9K
11:18 293.02 293.13 293.02 293.13 33.6K
11:19 293.14 293.14 293.03 293.03 14.5K
11:20 293.03 293.06 293.03 293.04 17.5K
11:21 293.12 293.12 293.10 293.10 8.6K
11:22 293.04 293.13 293.04 293.13 9.3K
11:23 293.22 293.22 293.07 293.07 21.5K
11:24 293.05 293.06 292.99 293.06 27.2K
11:25 293.10 293.12 293.05 293.09 7.2K
11:26 293.08 293.08 292.93 292.94 35.9K
11:27 292.87 292.92 292.87 292.92 8.6K
11:28 292.89 292.89 292.76 292.84 28.4K
11:29 292.82 292.82 292.77 292.77 7.3K
11:30 292.78 292.96 292.78 292.96 8.0K
11:31 293.01 293.02 293.01 293.01 24.0K
11:32 293.05 293.25 293.05 293.23 35.9K
11:33 293.24 293.25 293.24 293.25 4.3K
11:34 293.26 293.31 293.26 293.31 6.7K
11:35 293.34 293.34 293.28 293.29 22.7K
11:36 293.28 293.32 293.22 293.22 11.2K
11:37 293.27 293.28 293.22 293.22 10.1K
11:38 293.17 293.17 293.05 293.05 8.6K
11:39 293.14 293.15 293.07 293.07 8.4K
11:40 293.03 293.03 292.97 292.99 88.4K
11:41 292.97 293.09 292.97 293.08 12.1K
11:42 293.11 293.11 293.05 293.10 194.5K
11:43 293.16 293.25 293.16 293.25 69.3K
11:44 293.27 293.33 293.27 293.27 14.4K
11:45 293.28 293.28 293.25 293.25 8.4K
11:46 293.24 293.27 293.20 293.27 160.1K
11:47 293.27 293.29 293.27 293.29 5.8K
11:48 293.30 293.32 293.29 293.32 29.2K
11:49 293.34 293.34 293.30 293.31 9.0K
11:50 293.30 293.30 293.15 293.15 17.7K
11:51 293.19 293.28 293.19 293.20 4.9K
11:52 293.22 293.23 293.21 293.23 24.5K
11:53 293.20 293.30 293.20 293.29 12.1K
11:54 293.29 293.29 293.15 293.15 14.4K
11:55 293.16 293.21 293.16 293.21 35.1K
11:56 293.11 293.11 293.05 293.05 67.3K
11:57 293.02 293.02 292.99 293.02 5.5K
11:58 293.01 293.07 293.00 293.07 6.8K
11:59 293.08 293.13 293.07 293.13 26.9K
12:00 293.14 293.14 293.06 293.08 22.3K
12:01 293.11 293.11 293.07 293.08 16.6K
12:02 293.13 293.18 293.13 293.18 4.3K
12:03 293.18 293.23 293.18 293.21 50.7K
12:04 293.19 293.20 293.19 293.19 18.1K
12:05 293.22 293.25 293.22 293.25 3.1K
12:06 293.28 293.28 293.24 293.25 8.6K
12:07 293.25 293.25 293.23 293.23 9.9K
12:08 293.27 293.27 293.22 293.22 15.4K
12:09 293.23 293.31 293.23 293.31 3.0K
12:10 293.32 293.35 293.32 293.35 7.2K
12:11 293.35 293.42 293.35 293.42 22.0K
12:12 293.44 293.55 293.44 293.47 8.0K
12:13 293.47 293.52 293.47 293.49 16.5K
12:14 293.49 293.49 293.46 293.47 46.9K
12:15 293.44 293.46 293.43 293.46 3.7K
12:16 293.45 293.45 293.43 293.45 11.1K
12:17 293.50 293.57 293.50 293.57 18.7K
12:18 293.62 293.62 293.51 293.51 38.3K
12:19 293.52 293.52 293.49 293.51 26.4K
12:20 293.51 293.51 293.46 293.46 10.5K
12:21 293.47 293.47 293.39 293.39 4.3K
12:22 293.39 293.39 293.29 293.29 24.7K
12:23 293.27 293.30 293.23 293.30 31.6K
12:24 293.26 293.26 293.23 293.25 7.8K
12:25 293.21 293.21 293.16 293.16 19.9K
12:26 293.16 293.16 293.15 293.16 2.7K
12:27 293.19 293.19 293.13 293.13 7.7K
12:28 293.11 293.11 293.06 293.06 5.2K
12:29 293.06 293.12 293.06 293.12 3.5K
12:30 293.10 293.10 292.92 292.92 13.8K
12:31 292.90 292.90 292.85 292.85 7.2K
12:32 292.82 292.84 292.77 292.84 12.3K
12:33 292.86 292.86 292.74 292.74 12.1K
12:34 292.73 292.74 292.72 292.72 80.3K
12:35 292.71 292.79 292.71 292.79 14.7K
12:36 292.76 292.76 292.62 292.62 10.5K
12:37 292.62 292.62 292.59 292.59 11.2K
12:38 292.60 292.63 292.59 292.63 5.2K
12:39 292.66 292.67 292.66 292.67 3.7K
12:40 292.70 292.70 292.60 292.60 10.6K
12:41 292.62 292.66 292.62 292.66 25.5K
12:42 292.66 292.73 292.64 292.73 9.7K
12:43 292.72 292.72 292.66 292.66 18.4K
12:44 292.61 292.66 292.61 292.66 24.9K
12:45 292.92 292.92 292.85 292.87 31.1K
12:46 292.87 292.89 292.85 292.85 10.3K
12:47 292.89 292.91 292.85 292.85 6.1K
12:48 292.87 292.96 292.87 292.87 10.1K
12:49 292.85 292.86 292.85 292.85 8.0K
12:50 292.92 292.92 292.84 292.84 12.4K
12:51 292.84 292.84 292.79 292.79 5.3K
12:52 292.88 292.99 292.88 292.99 20.2K
12:53 293.00 293.04 292.99 293.04 8.1K
12:54 293.04 293.04 292.94 292.94 35.3K
12:55 292.95 292.97 292.94 292.96 13.6K
12:56 292.97 292.97 292.94 292.94 24.4K
12:57 292.95 292.95 292.84 292.84 7.0K
12:58 292.84 292.84 292.84 292.84 3.9K
12:59 292.83 292.91 292.83 292.91 10.0K
13:00 292.91 292.91 292.88 292.88 8.3K
13:01 292.89 292.92 292.88 292.92 5.7K
13:02 292.96 292.96 292.94 292.94 9.1K
13:03 292.94 293.04 292.94 293.04 6.2K
13:04 293.14 293.23 293.14 293.23 16.2K
13:05 293.24 293.24 293.19 293.20 5.4K
13:06 293.20 293.20 293.17 293.17 5.5K
13:07 293.16 293.20 293.16 293.20 16.5K
13:08 293.20 293.22 293.20 293.21 8.6K
13:09 293.15 293.15 293.13 293.15 20.0K
13:10 293.19 293.19 293.15 293.17 2.2K
13:11 293.17 293.17 293.09 293.09 13.4K
13:12 293.09 293.09 293.09 293.09 19.8K
13:13 293.09 293.14 293.09 293.14 2.6K
13:14 293.14 293.14 293.13 293.13 3.3K
13:15 293.12 293.12 293.06 293.10 4.1K
13:16 293.08 293.12 293.08 293.12 12.3K
13:17 293.12 293.15 293.12 293.15 5.8K
13:18 293.15 293.16 293.11 293.11 12.2K
13:19 293.13 293.15 293.13 293.15 3.9K
13:20 293.15 293.16 293.15 293.15 8.8K
13:21 293.15 293.15 293.04 293.04 11.0K
13:22 293.04 293.05 293.02 293.05 2.1K
13:23 293.05 293.05 293.00 293.02 9.0K
13:24 293.05 293.12 293.05 293.12 5.9K
13:25 293.12 293.15 293.12 293.15 21.2K
13:26 293.15 293.15 293.13 293.13 3.6K
13:27 293.18 293.20 293.16 293.20 10.7K
13:28 293.19 293.40 293.19 293.40 15.6K
13:29 293.39 293.39 293.32 293.32 16.8K
13:30 293.31 293.31 293.29 293.30 23.9K
13:31 293.29 293.32 293.28 293.28 6.9K
13:32 293.27 293.27 293.24 293.24 9.3K
13:33 293.24 293.24 293.23 293.24 1.3K
13:34 293.25 293.28 293.23 293.23 6.3K
13:35 293.28 293.29 293.27 293.29 10.9K
13:36 293.34 293.37 293.33 293.33 8.7K
13:37 293.29 293.34 293.29 293.34 4.8K
13:38 293.33 293.43 293.33 293.43 5.0K
13:39 293.43 293.43 293.41 293.41 3.3K
13:40 293.41 293.48 293.41 293.48 27.2K
13:41 293.49 293.51 293.48 293.51 21.2K
13:42 293.46 293.47 293.45 293.45 10.9K
13:43 293.41 293.42 293.34 293.42 35.1K
13:44 293.46 293.46 293.43 293.43 30.4K
13:45 293.43 293.45 293.43 293.44 26.5K
13:46 293.39 293.39 293.37 293.37 2.3K
13:47 293.38 293.47 293.38 293.47 5.3K
13:48 293.46 293.51 293.45 293.50 38.5K
13:49 293.48 293.51 293.48 293.48 4.9K
13:50 293.49 293.50 293.48 293.48 4.3K
13:51 293.48 293.48 293.47 293.47 1.6K
13:52 293.46 293.48 293.46 293.47 13.4K
13:53 293.47 293.47 293.36 293.38 26.7K
13:54 293.40 293.40 293.30 293.30 3.9K
13:55 293.28 293.35 293.28 293.35 4.2K
13:56 293.33 293.39 293.33 293.36 13.5K
13:57 293.37 293.37 293.32 293.32 24.5K
13:58 293.31 293.31 293.27 293.27 17.3K
13:59 293.27 293.34 293.27 293.31 6.6K
14:00 293.31 293.32 293.29 293.29 7.7K
14:01 293.24 293.24 293.01 293.01 12.8K
14:02 293.01 293.01 292.97 293.01 6.7K
14:03 293.02 293.03 293.00 293.00 6.8K
14:04 292.97 292.99 292.95 292.95 8.8K
14:05 292.93 292.99 292.93 292.99 24.1K
14:06 293.00 293.10 293.00 293.10 19.8K
14:07 293.13 293.15 293.12 293.15 31.3K
14:08 293.14 293.20 293.14 293.20 3.2K
14:09 293.25 293.25 293.22 293.22 23.5K
14:10 293.26 293.27 293.26 293.27 13.3K
14:11 293.26 293.28 293.26 293.28 2.5K
14:12 293.29 293.31 293.29 293.29 16.9K
14:13 293.29 293.31 293.21 293.21 9.7K
14:14 293.21 293.24 293.21 293.21 5.5K
14:15 293.19 293.22 293.19 293.22 6.0K
14:16 293.24 293.26 293.23 293.23 7.4K
14:17 293.23 293.25 293.22 293.25 7.0K
14:18 293.30 293.30 293.27 293.28 13.0K
14:19 293.28 293.28 293.25 293.25 10.8K
14:20 293.30 293.30 293.26 293.27 28.4K
14:21 293.28 293.29 293.28 293.29 30.9K
14:22 293.33 293.38 293.33 293.38 6.4K
14:23 293.41 293.50 293.41 293.50 29.9K
14:24 293.53 293.53 293.48 293.48 8.0K
14:25 293.50 293.58 293.50 293.58 15.4K
14:26 293.63 293.63 293.58 293.59 20.9K
14:27 293.61 293.68 293.61 293.68 68.2K
14:28 293.68 293.72 293.68 293.72 12.1K
14:29 293.69 293.75 293.69 293.75 10.9K
14:30 293.75 293.76 293.75 293.76 12.6K
14:31 293.79 293.79 293.76 293.76 30.0K
14:32 293.78 293.87 293.78 293.84 23.5K
14:33 293.82 293.82 293.79 293.79 9.2K
14:34 293.85 293.86 293.84 293.84 86.8K
14:35 293.84 293.84 293.82 293.82 19.8K
14:36 293.84 293.85 293.81 293.81 7.1K
14:37 293.82 293.85 293.82 293.85 35.8K
14:38 293.87 293.87 293.84 293.85 24.2K
14:39 293.88 293.93 293.88 293.90 14.3K
14:40 293.89 293.89 293.81 293.81 46.3K
14:41 293.82 293.86 293.82 293.86 19.5K
14:42 293.78 293.82 293.78 293.80 21.7K
14:43 293.82 293.85 293.82 293.82 6.7K
14:44 293.84 293.87 293.84 293.86 3.7K
14:45 293.84 293.93 293.83 293.93 15.8K
14:46 293.94 293.94 293.78 293.79 37.0K
14:47 293.79 293.83 293.79 293.81 95.4K
14:48 293.87 293.90 293.87 293.90 11.1K
14:49 293.90 293.92 293.90 293.92 9.3K
14:50 293.91 293.95 293.90 293.95 57.2K
14:51 293.97 293.98 293.96 293.98 10.2K
14:52 294.01 294.05 294.01 294.05 54.0K
14:53 294.06 294.07 294.02 294.02 19.7K
14:54 293.99 294.01 293.99 294.01 13.3K
14:55 294.00 294.01 293.99 293.99 4.8K
14:56 293.99 294.04 293.99 294.02 6.2K
14:57 294.00 294.02 293.98 294.02 12.4K
14:58 294.02 294.02 294.00 294.02 2.7K
14:59 293.95 293.95 293.93 293.93 9.7K
15:00 293.95 293.97 293.90 293.97 19.3K
15:01 293.97 294.01 293.97 294.00 10.1K
15:02 293.99 293.99 293.86 293.86 38.4K
15:03 293.92 293.97 293.92 293.97 16.9K
15:04 293.96 294.03 293.96 294.02 15.9K
15:05 293.98 294.01 293.96 293.96 10.0K
15:06 293.97 293.99 293.97 293.99 4.3K
15:07 293.97 293.97 293.91 293.91 5.0K
15:08 293.93 293.93 293.92 293.92 24.6K
15:09 293.93 293.95 293.93 293.93 6.9K
15:10 293.93 293.93 293.80 293.80 13.9K
15:11 293.87 293.88 293.87 293.87 11.7K
15:12 293.88 293.90 293.86 293.89 7.2K
15:13 293.84 293.86 293.82 293.82 19.2K
15:14 293.84 293.85 293.84 293.85 7.1K
15:15 293.78 293.80 293.78 293.80 8.9K
15:16 293.77 293.77 293.73 293.73 13.3K
15:17 293.75 293.75 293.70 293.70 21.5K
15:18 293.72 293.72 293.66 293.67 9.0K
15:19 293.65 293.74 293.65 293.74 16.9K
15:20 293.73 293.78 293.73 293.75 28.0K
15:21 293.79 293.80 293.77 293.77 20.8K
15:22 293.79 293.84 293.75 293.84 10.2K
15:23 293.86 293.87 293.86 293.86 19.2K
15:24 293.87 293.91 293.87 293.91 13.2K
15:25 293.91 293.92 293.89 293.89 5.8K
15:26 293.89 293.89 293.82 293.82 15.1K
15:27 293.81 293.85 293.80 293.85 9.4K
15:28 293.85 293.93 293.85 293.93 18.0K
15:29 293.90 293.95 293.90 293.95 23.4K
15:30 293.93 293.99 293.93 293.99 64.5K
15:31 293.99 294.02 293.99 293.99 29.0K
15:32 293.96 293.99 293.96 293.99 32.1K
15:33 293.96 293.96 293.96 293.96 64.4K
15:34 293.96 293.97 293.96 293.96 47.1K
15:35 294.04 294.07 294.04 294.04 45.7K
15:36 294.04 294.06 294.02 294.06 15.1K
15:37 294.09 294.15 294.09 294.15 10.1K
15:38 294.14 294.15 294.12 294.12 43.8K
15:39 294.16 294.19 294.16 294.19 13.6K
15:40 294.16 294.21 294.16 294.21 43.7K
15:41 294.21 294.27 294.21 294.27 18.7K
15:42 294.25 294.29 294.25 294.26 22.2K
15:43 294.25 294.26 294.25 294.25 20.9K
15:44 294.24 294.25 294.21 294.21 11.0K
15:45 294.21 294.24 294.21 294.24 33.1K
15:46 294.23 294.28 294.23 294.28 18.8K
15:47 294.29 294.29 294.26 294.26 57.6K
15:48 294.25 294.26 294.15 294.15 16.9K
15:49 294.07 294.07 293.99 294.01 40.2K
15:50 294.20 294.32 294.20 294.32 98.4K
15:51 294.28 294.28 294.06 294.06 39.5K
15:52 294.01 294.01 293.99 293.99 257.0K
15:53 294.03 294.03 293.96 293.96 105.9K
15:54 293.97 294.05 293.87 293.87 45.1K
15:55 293.89 293.97 293.89 293.94 53.2K
15:56 293.94 293.94 293.84 293.84 102.9K
15:57 293.90 294.16 293.90 294.16 65.0K
15:58 294.15 294.15 294.03 294.03 95.2K
15:59 294.05 294.05 293.90 293.90 153.1K
16:00 293.99 293.99 293.98 293.98 1,422.1K
16:01 293.98 293.98 293.98 293.98 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし