S

SPTTTK
🏛️ カナダ →
333.71
最終更新: 2025-10-07
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
09:30 292.94 292.94 292.48 292.48 346.2K
09:31 292.49 292.79 292.49 292.79 182.7K
09:32 292.84 293.31 292.84 293.24 87.0K
09:33 293.23 293.35 293.23 293.34 69.3K
09:34 293.42 293.50 293.34 293.34 71.0K
09:35 293.29 293.33 293.25 293.32 54.2K
09:36 293.35 293.94 293.35 293.94 66.7K
09:37 293.91 293.93 293.83 293.83 67.8K
09:38 293.91 293.91 293.59 293.64 116.1K
09:39 293.70 293.80 293.70 293.77 131.7K
09:40 293.76 293.76 293.59 293.59 86.3K
09:41 293.53 293.85 293.53 293.78 108.6K
09:42 293.82 293.90 293.80 293.80 22.9K
09:43 293.97 294.09 293.97 294.01 82.3K
09:44 294.01 294.01 293.78 293.78 55.3K
09:45 293.68 293.87 293.68 293.87 27.2K
09:46 293.97 294.17 293.97 294.00 52.3K
09:47 294.56 294.91 294.40 294.91 53.4K
09:48 294.90 295.50 294.90 295.50 76.8K
09:49 295.47 295.56 295.33 295.56 59.1K
09:50 295.61 295.68 295.52 295.60 105.1K
09:51 295.57 295.57 295.26 295.26 117.9K
09:52 295.20 295.32 295.10 295.32 71.1K
09:53 295.28 295.28 295.14 295.14 85.8K
09:54 295.05 295.22 295.05 295.22 20.0K
09:55 295.25 295.35 295.25 295.28 84.2K
09:56 295.22 295.43 295.07 295.42 29.7K
09:57 295.47 295.61 295.47 295.57 85.9K
09:58 295.64 295.64 295.58 295.60 31.7K
09:59 295.73 295.73 295.59 295.59 97.0K
10:00 295.56 295.56 295.34 295.34 44.8K
10:01 295.38 295.44 295.33 295.33 66.4K
10:02 295.02 295.03 294.59 294.59 86.3K
10:03 294.58 294.58 294.56 294.56 51.4K
10:04 294.44 294.70 294.44 294.70 43.4K
10:05 294.73 294.73 294.52 294.52 52.6K
10:06 294.75 295.11 294.75 295.11 29.0K
10:07 295.08 295.10 295.04 295.04 45.9K
10:08 295.07 295.20 295.07 295.20 25.0K
10:09 295.23 295.25 295.22 295.25 17.6K
10:10 295.23 295.26 295.12 295.12 37.3K
10:11 295.05 295.05 294.88 294.88 108.7K
10:12 294.86 294.86 294.58 294.66 37.3K
10:13 294.56 294.62 294.52 294.52 50.2K
10:14 294.53 294.55 294.50 294.50 59.2K
10:15 294.48 294.48 294.32 294.32 58.5K
10:16 294.26 294.34 294.18 294.18 51.3K
10:17 294.25 294.27 294.23 294.27 31.1K
10:18 294.26 294.31 294.14 294.14 29.5K
10:19 294.43 294.43 294.24 294.24 66.4K
10:20 294.16 294.23 293.96 293.96 43.7K
10:21 293.96 294.08 293.96 294.08 42.0K
10:22 294.07 294.07 293.99 294.07 11.0K
10:23 294.18 294.18 293.96 294.06 17.9K
10:24 294.11 294.21 294.11 294.14 20.9K
10:25 294.15 294.26 294.12 294.26 54.7K
10:26 294.40 294.50 294.40 294.50 27.2K
10:27 294.42 294.47 294.38 294.47 20.6K
10:28 294.49 294.75 294.49 294.69 32.2K
10:29 294.80 294.96 294.80 294.96 8.5K
10:30 294.96 295.14 294.96 295.07 82.1K
10:31 295.16 295.30 295.13 295.30 75.5K
10:32 295.33 295.38 295.28 295.28 27.6K
10:33 295.31 295.43 295.29 295.43 28.7K
10:34 295.40 295.44 295.32 295.44 34.5K
10:35 295.42 295.52 295.42 295.42 64.8K
10:36 295.61 295.68 295.60 295.60 66.1K
10:37 295.59 295.89 295.59 295.89 91.6K
10:38 295.95 296.14 295.95 296.14 75.4K
10:39 296.01 296.15 296.01 296.15 61.2K
10:40 296.10 296.18 296.10 296.18 64.6K
10:41 296.18 296.18 296.00 296.13 11.0K
10:42 296.10 296.10 295.72 295.72 68.5K
10:43 295.69 295.75 295.69 295.75 27.2K
10:44 295.83 295.87 295.78 295.83 30.9K
10:45 295.97 296.06 295.97 296.05 45.9K
10:46 296.05 296.10 295.94 296.10 31.1K
10:47 296.10 296.10 296.00 296.00 10.4K
10:48 295.98 296.12 295.98 296.04 74.5K
10:49 296.01 296.07 296.01 296.07 17.9K
10:50 296.09 296.22 296.09 296.13 85.6K
10:51 296.20 296.23 296.17 296.21 33.8K
10:52 296.06 296.08 296.05 296.05 54.4K
10:53 296.10 296.21 296.10 296.21 28.9K
10:54 296.21 296.28 296.21 296.22 30.5K
10:55 296.16 296.16 296.12 296.12 63.3K
10:56 296.32 296.32 296.21 296.23 36.1K
10:57 296.31 296.53 296.31 296.51 70.6K
10:58 296.53 296.63 296.53 296.63 13.8K
10:59 296.75 296.75 296.68 296.71 25.1K
11:00 296.69 296.72 296.65 296.72 15.5K
11:01 296.75 296.80 296.68 296.68 15.6K
11:02 296.63 296.72 296.57 296.72 22.8K
11:03 296.71 296.71 296.57 296.57 41.3K
11:04 296.53 296.56 296.52 296.56 15.8K
11:05 296.62 296.62 296.37 296.37 23.8K
11:06 296.32 296.32 296.06 296.06 53.7K
11:07 296.13 296.38 296.13 296.27 68.5K
11:08 296.31 296.47 296.31 296.47 10.7K
11:09 296.42 296.42 296.37 296.37 58.6K
11:10 296.44 296.56 296.44 296.50 27.3K
11:11 296.54 296.54 296.45 296.49 16.6K
11:12 296.43 296.52 296.39 296.52 13.9K
11:13 296.49 296.49 296.41 296.42 24.3K
11:14 296.44 296.44 296.31 296.31 12.2K
11:15 296.32 296.48 296.32 296.43 11.6K
11:16 296.43 296.43 296.28 296.31 31.6K
11:17 296.29 296.29 296.10 296.10 8.9K
11:18 296.08 296.11 296.07 296.10 18.7K
11:19 296.10 296.13 296.10 296.10 12.4K
11:20 296.10 296.13 296.07 296.12 17.0K
11:21 296.11 296.21 296.11 296.16 8.8K
11:22 296.21 296.24 296.21 296.21 11.2K
11:23 296.23 296.23 296.20 296.20 10.3K
11:24 296.19 296.23 296.19 296.23 5.4K
11:25 296.28 296.33 296.28 296.33 10.1K
11:26 296.29 296.33 296.28 296.30 13.7K
11:27 296.30 296.44 296.30 296.44 11.2K
11:28 296.45 296.46 296.30 296.30 10.1K
11:29 296.29 296.35 296.29 296.35 4.7K
11:30 296.34 296.34 296.25 296.29 24.4K
11:31 296.25 296.27 296.24 296.25 11.9K
11:32 296.29 296.29 296.16 296.22 17.3K
11:33 296.22 296.22 296.21 296.22 7.7K
11:34 296.18 296.35 296.18 296.35 11.1K
11:35 296.35 296.35 296.29 296.29 42.3K
11:36 296.28 296.52 296.28 296.52 68.8K
11:37 296.53 296.54 296.47 296.54 16.9K
11:38 296.55 296.63 296.55 296.63 13.0K
11:39 296.68 296.68 296.57 296.66 11.2K
11:40 296.68 296.69 296.66 296.69 6.2K
11:41 296.71 296.73 296.68 296.68 8.8K
11:42 296.68 296.74 296.68 296.74 13.1K
11:43 296.82 296.86 296.81 296.81 18.0K
11:44 296.79 296.83 296.79 296.83 11.6K
11:45 296.89 296.89 296.85 296.85 11.0K
11:46 296.85 296.89 296.85 296.89 14.2K
11:47 296.76 296.81 296.73 296.81 14.9K
11:48 296.81 296.81 296.69 296.71 8.5K
11:49 296.75 296.75 296.66 296.66 17.3K
11:50 296.64 296.72 296.64 296.72 8.6K
11:51 296.72 296.72 296.60 296.62 28.1K
11:52 296.60 296.60 296.53 296.53 15.4K
11:53 296.51 296.51 296.46 296.46 38.2K
11:54 296.44 296.44 296.34 296.34 33.0K
11:55 296.32 296.32 296.29 296.31 30.2K
11:56 296.17 296.17 296.16 296.16 21.1K
11:57 296.17 296.18 296.17 296.18 44.1K
11:58 296.17 296.17 295.97 296.02 12.1K
11:59 295.96 296.01 295.96 295.99 16.4K
12:00 296.07 296.07 295.93 295.93 10.2K
12:01 295.91 295.91 295.59 295.59 54.1K
12:02 295.63 295.75 295.63 295.75 26.4K
12:03 295.72 295.72 295.62 295.63 9.8K
12:04 295.59 295.72 295.59 295.72 19.8K
12:05 295.74 295.74 295.68 295.71 5.5K
12:06 295.72 295.72 295.66 295.68 3.8K
12:07 295.71 295.84 295.71 295.84 8.4K
12:08 295.88 295.90 295.85 295.90 15.9K
12:09 295.94 295.94 295.87 295.89 23.3K
12:10 295.89 295.89 295.88 295.89 1.3K
12:11 295.87 295.87 295.83 295.84 40.4K
12:12 295.75 295.81 295.73 295.81 9.9K
12:13 295.86 295.91 295.86 295.89 16.9K
12:14 295.91 295.94 295.90 295.94 18.1K
12:15 295.95 296.02 295.95 296.02 12.0K
12:16 296.02 296.03 296.00 296.03 7.4K
12:17 296.06 296.11 296.06 296.06 5.9K
12:18 296.10 296.14 296.10 296.14 5.2K
12:19 296.13 296.13 296.04 296.04 11.9K
12:20 295.99 296.02 295.98 296.02 8.8K
12:21 296.02 296.05 295.99 296.01 134.0K
12:22 295.86 295.99 295.86 295.99 26.0K
12:23 295.99 296.00 295.96 295.99 6.6K
12:24 295.92 295.92 295.86 295.88 22.7K
12:25 295.89 295.89 295.84 295.88 24.7K
12:26 295.92 295.95 295.92 295.94 12.5K
12:27 295.90 295.94 295.90 295.92 5.8K
12:28 295.98 296.01 295.98 296.00 6.9K
12:29 296.00 296.03 296.00 296.03 8.0K
12:30 296.13 296.15 296.13 296.14 18.9K
12:31 296.13 296.13 296.09 296.11 18.7K
12:32 296.11 296.13 296.11 296.13 16.2K
12:33 296.17 296.22 296.17 296.22 5.2K
12:34 296.21 296.27 296.21 296.25 14.9K
12:35 296.25 296.27 296.24 296.24 3.5K
12:36 296.25 296.26 296.22 296.25 6.1K
12:37 296.25 296.29 296.25 296.29 7.6K
12:38 296.27 296.38 296.27 296.38 38.3K
12:39 296.34 296.46 296.34 296.46 5.4K
12:40 296.46 296.46 296.38 296.41 5.7K
12:41 296.40 296.40 296.36 296.36 22.3K
12:42 296.36 296.43 296.35 296.43 10.0K
12:43 296.42 296.48 296.42 296.48 2.2K
12:44 296.47 296.50 296.44 296.44 73.3K
12:45 296.43 296.49 296.43 296.48 23.8K
12:46 296.49 296.52 296.42 296.42 5.7K
12:47 296.38 296.40 296.38 296.39 12.2K
12:48 296.40 296.51 296.39 296.51 8.4K
12:49 296.50 296.51 296.45 296.45 45.4K
12:50 296.45 296.45 296.40 296.40 2.0K
12:51 296.38 296.38 296.35 296.35 18.5K
12:52 296.30 296.34 296.30 296.30 16.4K
12:53 296.36 296.50 296.36 296.50 22.0K
12:54 296.50 296.52 296.50 296.52 10.4K
12:55 296.50 296.56 296.50 296.56 39.8K
12:56 296.54 296.54 296.42 296.42 14.5K
12:57 296.36 296.41 296.36 296.41 5.4K
12:58 296.42 296.46 296.42 296.46 14.2K
12:59 296.44 296.51 296.44 296.51 28.4K
13:00 296.47 296.49 296.47 296.48 35.2K
13:01 296.46 296.50 296.45 296.45 15.3K
13:02 296.46 296.58 296.46 296.58 17.7K
13:03 296.57 296.67 296.57 296.67 18.6K
13:04 296.66 296.70 296.66 296.70 10.0K
13:05 296.67 296.68 296.65 296.68 26.8K
13:06 296.68 296.71 296.66 296.71 50.8K
13:07 296.68 296.71 296.68 296.71 33.9K
13:08 296.72 296.72 296.70 296.71 18.5K
13:09 296.74 296.77 296.74 296.75 35.5K
13:10 296.71 296.77 296.65 296.65 76.9K
13:11 296.60 296.65 296.60 296.65 63.1K
13:12 296.67 296.68 296.67 296.68 12.0K
13:13 296.67 296.72 296.67 296.70 54.2K
13:14 296.74 296.81 296.74 296.81 36.1K
13:15 296.79 296.79 296.73 296.78 43.0K
13:16 296.78 296.80 296.75 296.75 24.9K
13:17 296.73 296.82 296.71 296.82 9.0K
13:18 296.83 296.83 296.64 296.64 31.6K
13:19 296.66 296.66 296.64 296.64 53.6K
13:20 296.65 296.65 296.48 296.48 52.7K
13:21 296.48 296.51 296.48 296.49 13.6K
13:22 296.50 296.51 296.48 296.51 26.2K
13:23 296.49 296.60 296.49 296.60 33.0K
13:24 296.63 296.71 296.63 296.68 8.9K
13:25 296.75 296.82 296.75 296.82 33.2K
13:26 296.82 296.82 296.59 296.60 40.4K
13:27 296.63 296.64 296.61 296.61 2.8K
13:28 296.61 296.61 296.57 296.57 4.3K
13:29 296.54 296.54 296.40 296.40 56.6K
13:30 296.39 296.42 296.39 296.42 39.5K
13:31 296.48 296.49 296.48 296.49 7.5K
13:32 296.50 296.50 296.50 296.50 12.5K
13:33 296.52 296.54 296.51 296.52 13.9K
13:34 296.52 296.66 296.52 296.66 4.0K
13:35 296.67 296.72 296.67 296.72 14.8K
13:36 296.64 296.64 296.59 296.62 27.6K
13:37 296.59 296.59 296.54 296.56 15.1K
13:38 296.58 296.58 296.52 296.53 10.6K
13:39 296.52 296.52 296.40 296.44 9.8K
13:40 296.35 296.39 296.35 296.35 8.2K
13:41 296.35 296.40 296.35 296.38 18.2K
13:42 296.38 296.38 296.35 296.36 22.3K
13:43 296.38 296.39 296.37 296.38 14.1K
13:44 296.36 296.37 296.36 296.37 9.9K
13:45 296.38 296.41 296.38 296.39 12.8K
13:46 296.35 296.35 296.26 296.26 42.5K
13:47 296.30 296.30 296.13 296.13 11.7K
13:48 296.16 296.16 296.14 296.14 12.9K
13:49 296.11 296.12 296.11 296.12 21.8K
13:50 296.13 296.22 296.13 296.22 9.5K
13:51 296.23 296.25 296.21 296.21 14.1K
13:52 296.19 296.23 296.18 296.21 8.1K
13:53 296.22 296.33 296.14 296.33 54.0K
13:54 296.35 296.37 296.35 296.37 27.2K
13:55 296.39 296.42 296.39 296.42 10.7K
13:56 296.37 296.41 296.35 296.41 9.3K
13:57 296.45 296.51 296.45 296.51 11.3K
13:58 296.51 296.52 296.49 296.51 33.8K
13:59 296.52 296.55 296.50 296.54 9.0K
14:00 296.52 296.54 296.52 296.53 29.5K
14:01 296.51 296.53 296.47 296.47 7.0K
14:02 296.47 296.47 296.43 296.45 10.3K
14:03 296.53 296.56 296.53 296.56 21.8K
14:04 296.57 296.57 296.56 296.56 34.7K
14:05 296.59 296.60 296.54 296.54 13.9K
14:06 296.49 296.49 296.42 296.42 4.9K
14:07 296.42 296.42 296.35 296.35 6.6K
14:08 296.31 296.32 296.31 296.32 11.1K
14:09 296.33 296.33 296.32 296.32 11.5K
14:10 296.30 296.48 296.30 296.48 23.0K
14:11 296.47 296.47 296.46 296.47 18.9K
14:12 296.28 296.29 296.21 296.22 18.2K
14:13 295.95 295.99 295.95 295.98 8.5K
14:14 295.98 296.03 295.98 296.03 8.4K
14:15 296.02 296.02 295.95 295.95 41.6K
14:16 295.96 295.96 295.93 295.95 12.1K
14:17 295.95 296.03 295.95 296.03 12.0K
14:18 295.99 295.99 295.92 295.92 20.5K
14:19 295.92 295.98 295.90 295.95 13.2K
14:20 295.92 295.92 295.88 295.88 16.4K
14:21 295.86 295.87 295.86 295.86 21.5K
14:22 295.85 295.94 295.85 295.94 8.9K
14:23 295.95 296.05 295.95 296.05 10.3K
14:24 296.05 296.12 296.05 296.12 13.3K
14:25 296.11 296.11 296.09 296.11 5.3K
14:26 296.11 296.13 296.11 296.12 8.4K
14:27 296.07 296.20 296.07 296.20 34.0K
14:28 296.16 296.19 296.14 296.19 12.4K
14:29 296.20 296.31 296.20 296.31 19.2K
14:30 296.28 296.28 296.26 296.28 33.8K
14:31 296.29 296.29 296.25 296.25 10.8K
14:32 296.32 296.32 296.24 296.24 32.3K
14:33 296.25 296.40 296.25 296.40 61.2K
14:34 296.42 296.45 296.41 296.41 6.0K
14:35 296.39 296.47 296.39 296.43 11.4K
14:36 296.38 296.38 296.30 296.30 42.1K
14:37 296.20 296.25 296.20 296.25 11.5K
14:38 296.21 296.27 296.21 296.24 20.6K
14:39 296.21 296.30 296.21 296.26 9.4K
14:40 296.26 296.27 296.22 296.22 15.2K
14:41 296.24 296.24 296.22 296.23 4.2K
14:42 296.24 296.32 296.23 296.32 10.0K
14:43 296.27 296.32 296.27 296.32 18.7K
14:44 296.31 296.35 296.31 296.35 1.6K
14:45 296.37 296.38 296.36 296.36 21.6K
14:46 296.42 296.42 296.38 296.38 17.0K
14:47 296.44 296.53 296.32 296.32 6.1K
14:48 296.27 296.28 296.26 296.26 10.0K
14:49 296.25 296.25 296.18 296.21 5.8K
14:50 296.29 296.32 296.27 296.32 5.6K
14:51 296.30 296.33 296.26 296.26 5.7K
14:52 296.29 296.35 296.29 296.35 7.5K
14:53 296.38 296.38 296.37 296.37 9.6K
14:54 296.38 296.41 296.38 296.41 4.7K
14:55 296.37 296.38 296.37 296.38 6.4K
14:56 296.35 296.35 296.28 296.28 19.1K
14:57 296.32 296.36 296.32 296.36 16.8K
14:58 296.36 296.36 296.35 296.36 36.6K
14:59 296.34 296.34 296.31 296.31 18.4K
15:00 296.30 296.30 296.20 296.20 5.9K
15:01 296.23 296.37 296.23 296.37 16.1K
15:02 296.37 296.40 296.36 296.36 11.6K
15:03 296.35 296.35 296.25 296.25 28.0K
15:04 296.24 296.25 296.24 296.25 25.8K
15:05 296.20 296.20 296.14 296.14 54.8K
15:06 296.08 296.11 296.01 296.01 32.3K
15:07 296.01 296.01 295.93 295.97 10.8K
15:08 295.95 295.99 295.91 295.91 11.7K
15:09 295.98 296.05 295.98 296.05 15.5K
15:10 296.05 296.23 296.05 296.23 8.3K
15:11 296.22 296.23 296.21 296.21 19.7K
15:12 296.23 296.25 296.22 296.22 23.1K
15:13 296.21 296.21 296.20 296.20 10.0K
15:14 296.21 296.26 296.21 296.24 20.2K
15:15 296.25 296.27 296.25 296.27 13.1K
15:16 296.29 296.29 296.20 296.23 9.6K
15:17 296.24 296.25 296.22 296.22 9.3K
15:18 296.24 296.24 296.14 296.14 9.7K
15:19 296.13 296.21 296.13 296.21 10.7K
15:20 296.22 296.23 296.19 296.19 8.3K
15:21 296.26 296.29 296.24 296.24 16.0K
15:22 296.28 296.37 296.28 296.37 15.0K
15:23 296.37 296.37 296.32 296.35 12.3K
15:24 296.34 296.36 296.30 296.30 22.7K
15:25 296.30 296.34 296.30 296.34 28.0K
15:26 296.32 296.36 296.26 296.26 49.5K
15:27 296.25 296.26 296.21 296.21 8.7K
15:28 296.20 296.26 296.09 296.09 52.5K
15:29 296.11 296.16 296.08 296.16 12.8K
15:30 296.17 296.17 296.13 296.13 27.7K
15:31 296.12 296.12 296.05 296.06 39.0K
15:32 296.05 296.13 296.05 296.13 86.2K
15:33 296.08 296.08 295.97 295.97 24.9K
15:34 296.01 296.01 295.94 295.94 15.4K
15:35 295.98 296.08 295.98 296.08 21.2K
15:36 296.10 296.20 296.10 296.20 11.7K
15:37 296.17 296.30 296.17 296.30 31.6K
15:38 296.28 296.33 296.27 296.33 44.9K
15:39 296.30 296.51 296.30 296.51 39.1K
15:40 296.55 296.66 296.55 296.65 55.5K
15:41 296.66 296.80 296.66 296.80 61.3K
15:42 296.81 296.85 296.81 296.84 54.4K
15:43 296.84 296.84 296.71 296.71 36.6K
15:44 296.72 296.73 296.70 296.73 17.4K
15:45 296.77 296.83 296.77 296.83 23.6K
15:46 296.85 296.92 296.85 296.88 31.2K
15:47 296.81 296.81 296.74 296.74 35.5K
15:48 296.73 296.79 296.72 296.79 28.1K
15:49 296.74 296.77 296.70 296.71 27.0K
15:50 296.69 296.82 296.69 296.77 82.1K
15:51 296.71 296.78 296.71 296.77 24.6K
15:52 296.75 296.77 296.75 296.76 110.6K
15:53 296.77 296.85 296.77 296.85 69.5K
15:54 296.84 296.89 296.83 296.84 123.6K
15:55 296.87 296.87 296.76 296.78 71.3K
15:56 296.49 296.54 296.49 296.53 92.3K
15:57 296.52 296.54 296.52 296.53 61.5K
15:58 296.55 296.55 296.46 296.46 70.4K
15:59 296.50 296.50 296.34 296.34 134.4K
16:00 296.52 296.52 296.52 296.52 1,391.2K
16:01 296.52 296.52 296.52 296.52 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし