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
09:30 295.63 296.79 295.63 296.79 199.5K
09:31 296.52 296.52 296.41 296.48 208.1K
09:32 295.86 295.86 295.50 295.50 116.5K
09:33 295.54 295.57 295.47 295.53 61.0K
09:34 295.64 295.86 295.63 295.63 25.6K
09:35 295.62 295.62 295.53 295.53 45.2K
09:36 295.28 295.30 295.21 295.28 66.5K
09:37 295.34 295.53 295.34 295.53 16.8K
09:38 295.66 295.89 295.66 295.89 70.1K
09:39 295.90 295.97 295.90 295.91 19.6K
09:40 295.48 295.77 295.48 295.73 37.6K
09:41 295.85 295.90 295.83 295.83 102.6K
09:42 295.74 295.74 295.53 295.62 67.4K
09:43 295.51 295.51 295.43 295.43 26.4K
09:44 295.44 295.46 295.39 295.46 29.0K
09:45 295.45 295.48 295.35 295.48 31.2K
09:46 296.17 296.17 296.03 296.03 42.7K
09:47 296.05 296.38 295.94 296.38 55.8K
09:48 296.36 296.47 296.33 296.47 39.0K
09:49 296.18 296.18 295.96 296.11 26.4K
09:50 296.18 296.18 295.98 296.06 107.8K
09:51 296.07 296.07 295.62 295.62 47.6K
09:52 295.61 295.61 295.26 295.26 74.4K
09:53 295.26 295.32 295.21 295.32 24.4K
09:54 295.37 295.61 295.37 295.52 61.8K
09:55 295.50 295.50 295.42 295.43 24.7K
09:56 295.38 295.52 295.38 295.52 44.9K
09:57 295.54 295.56 295.48 295.55 12.9K
09:58 295.44 295.51 295.38 295.51 275.4K
09:59 295.49 295.61 295.49 295.57 23.4K
10:00 295.59 295.72 295.59 295.69 176.8K
10:01 295.54 295.72 295.54 295.72 45.6K
10:02 295.63 295.63 295.45 295.45 99.2K
10:03 295.45 295.60 295.45 295.60 28.4K
10:04 295.54 295.66 295.54 295.61 36.5K
10:05 295.57 295.57 295.50 295.50 49.9K
10:06 295.49 295.49 295.40 295.40 37.9K
10:07 295.30 295.52 295.30 295.52 40.3K
10:08 295.53 295.53 295.43 295.43 12.1K
10:09 295.45 295.56 295.45 295.56 7.2K
10:10 295.64 295.67 295.64 295.67 13.5K
10:11 295.72 295.87 295.72 295.82 20.5K
10:12 295.82 295.82 295.76 295.81 54.0K
10:13 295.80 295.81 295.78 295.78 8.6K
10:14 295.70 295.78 295.70 295.73 17.8K
10:15 295.82 295.82 295.69 295.69 18.9K
10:16 295.70 296.19 295.67 296.19 11.0K
10:17 296.15 296.15 296.07 296.07 29.6K
10:18 296.09 296.12 296.03 296.12 62.8K
10:19 296.24 296.24 296.13 296.13 11.6K
10:20 296.13 296.17 296.12 296.12 72.7K
10:21 296.17 296.26 296.12 296.26 94.7K
10:22 296.29 296.29 296.24 296.24 22.6K
10:23 296.28 296.32 296.28 296.29 14.9K
10:24 296.29 296.31 296.27 296.31 70.1K
10:25 296.29 296.29 296.13 296.14 45.3K
10:26 296.08 296.08 295.85 295.85 30.8K
10:27 295.82 295.82 295.78 295.82 78.0K
10:28 295.81 295.82 295.77 295.77 57.8K
10:29 295.77 295.82 295.77 295.77 19.7K
10:30 295.89 295.89 295.80 295.81 38.3K
10:31 295.90 295.90 295.77 295.77 20.7K
10:32 295.83 295.87 295.79 295.87 23.8K
10:33 295.93 295.93 295.80 295.80 8.3K
10:34 295.77 295.82 295.77 295.80 48.4K
10:35 295.74 295.82 295.73 295.73 12.2K
10:36 295.75 295.75 295.56 295.56 33.0K
10:37 295.56 295.70 295.56 295.70 78.3K
10:38 295.73 295.91 295.73 295.91 12.2K
10:39 295.98 296.00 295.93 296.00 7.8K
10:40 295.98 295.98 295.91 295.91 42.6K
10:41 295.94 296.04 295.94 296.03 11.3K
10:42 296.08 296.08 296.02 296.02 19.9K
10:43 296.04 296.40 296.04 296.40 6.5K
10:44 296.39 296.58 296.38 296.58 13.2K
10:45 296.57 296.69 296.57 296.64 54.6K
10:46 296.65 296.69 296.62 296.62 9.7K
10:47 296.61 296.68 296.61 296.61 35.8K
10:48 296.59 296.69 296.59 296.69 19.6K
10:49 296.62 296.65 296.62 296.64 11.4K
10:50 296.69 296.69 296.53 296.53 17.4K
10:51 296.53 296.55 296.48 296.48 49.3K
10:52 296.44 296.44 296.34 296.34 5.9K
10:53 296.30 296.30 296.19 296.19 6.3K
10:54 296.17 296.18 296.13 296.18 8.3K
10:55 296.20 296.30 296.20 296.30 12.0K
10:56 296.39 296.68 296.39 296.68 11.9K
10:57 296.73 296.80 296.73 296.76 6.5K
10:58 296.80 296.80 296.75 296.75 17.3K
10:59 296.80 296.83 296.77 296.79 24.8K
11:00 296.79 296.79 296.64 296.64 10.5K
11:01 296.57 296.58 296.51 296.52 12.0K
11:02 296.58 296.61 296.58 296.58 15.2K
11:03 296.57 296.63 296.57 296.63 14.8K
11:04 296.66 296.66 296.65 296.65 5.1K
11:05 296.65 296.68 296.61 296.63 15.2K
11:06 296.65 296.65 296.55 296.56 10.6K
11:07 296.52 296.52 296.46 296.49 16.0K
11:08 296.45 296.50 296.41 296.50 16.2K
11:09 296.49 296.51 296.47 296.47 8.2K
11:10 296.44 296.54 296.44 296.54 11.9K
11:11 296.57 296.57 296.49 296.51 13.0K
11:12 296.51 296.53 296.51 296.52 6.6K
11:13 296.39 296.39 296.15 296.15 22.3K
11:14 296.11 296.11 296.04 296.04 13.1K
11:15 296.04 296.05 295.90 295.90 52.2K
11:16 295.94 295.99 295.94 295.96 6.5K
11:17 295.96 295.96 295.69 295.69 16.5K
11:18 295.69 295.71 295.56 295.56 99.3K
11:19 295.58 295.58 295.47 295.47 6.7K
11:20 295.49 295.51 295.47 295.51 13.1K
11:21 295.48 295.56 295.48 295.56 36.4K
11:22 295.58 295.65 295.58 295.65 5.2K
11:23 295.65 295.68 295.61 295.65 37.4K
11:24 295.64 295.65 295.59 295.65 9.3K
11:25 295.62 295.70 295.62 295.70 29.4K
11:26 295.73 295.91 295.73 295.91 52.4K
11:27 295.88 295.94 295.88 295.93 29.6K
11:28 295.97 296.16 295.97 296.16 21.0K
11:29 296.16 296.30 296.16 296.30 14.0K
11:30 296.31 296.31 296.23 296.27 14.2K
11:31 296.27 296.29 296.27 296.29 2.1K
11:32 296.29 296.30 296.28 296.28 3.3K
11:33 296.25 296.28 296.25 296.28 10.5K
11:34 296.28 296.28 296.24 296.28 15.5K
11:35 296.25 296.26 296.25 296.25 14.1K
11:36 296.24 296.33 296.24 296.33 5.6K
11:37 296.27 296.31 296.27 296.31 12.4K
11:38 296.33 296.36 296.33 296.36 10.7K
11:39 296.35 296.35 296.28 296.34 10.0K
11:40 296.36 296.36 296.30 296.31 8.9K
11:41 296.35 296.36 296.35 296.35 4.3K
11:42 296.35 296.35 296.33 296.34 4.9K
11:43 296.27 296.34 296.27 296.34 12.6K
11:44 296.37 296.37 296.36 296.36 14.3K
11:45 296.38 296.38 296.35 296.37 16.2K
11:46 296.40 296.42 296.39 296.42 6.7K
11:47 296.42 296.46 296.41 296.41 10.1K
11:48 296.42 296.42 296.40 296.40 6.5K
11:49 296.41 296.44 296.41 296.44 12.7K
11:50 296.43 296.70 296.43 296.70 78.2K
11:51 296.66 296.71 296.64 296.71 18.2K
11:52 296.71 296.73 296.71 296.73 5.2K
11:53 296.73 296.77 296.71 296.77 6.3K
11:54 296.75 296.91 296.75 296.91 27.1K
11:55 296.85 296.85 296.68 296.68 20.4K
11:56 296.73 296.74 296.73 296.74 4.0K
11:57 296.68 296.68 296.64 296.64 5.6K
11:58 296.65 296.69 296.64 296.69 5.0K
11:59 296.72 296.74 296.72 296.74 26.0K
12:00 296.75 296.75 296.73 296.74 7.8K
12:01 296.74 296.74 296.59 296.59 26.2K
12:02 296.51 296.56 296.51 296.56 6.3K
12:03 296.57 296.58 296.57 296.58 1.7K
12:04 296.58 296.67 296.58 296.67 15.2K
12:05 296.70 296.70 296.59 296.59 6.9K
12:06 296.60 296.60 296.50 296.50 14.9K
12:07 296.48 296.48 296.37 296.39 18.8K
12:08 296.37 296.39 296.37 296.39 16.0K
12:09 296.39 296.46 296.39 296.42 2.4K
12:10 296.42 296.42 296.25 296.25 3.5K
12:11 296.25 296.26 296.24 296.26 2.1K
12:12 296.31 296.31 296.21 296.21 23.6K
12:13 296.25 296.26 296.25 296.26 3.7K
12:14 296.26 296.26 296.18 296.18 4.3K
12:15 296.20 296.21 296.17 296.21 7.1K
12:16 296.20 296.20 296.18 296.18 2.4K
12:17 296.14 296.18 296.13 296.18 8.2K
12:18 296.19 296.20 296.18 296.20 8.2K
12:19 296.22 296.31 296.21 296.31 4.7K
12:20 296.37 296.37 296.36 296.36 6.6K
12:21 296.36 296.36 296.32 296.32 37.8K
12:22 296.26 296.39 296.26 296.36 27.1K
12:23 296.36 296.36 296.33 296.33 6.4K
12:24 296.38 296.41 296.38 296.40 33.7K
12:25 296.40 296.42 296.38 296.42 5.8K
12:26 296.39 296.40 296.32 296.32 68.0K
12:27 296.30 296.41 296.30 296.41 5.0K
12:28 296.40 296.45 296.40 296.45 21.3K
12:29 296.49 296.50 296.44 296.45 32.1K
12:30 296.39 296.41 296.36 296.40 10.6K
12:31 296.41 296.42 296.41 296.42 5.3K
12:32 296.44 296.46 296.43 296.46 10.1K
12:33 296.40 296.46 296.40 296.40 18.6K
12:34 296.50 296.50 296.47 296.47 110.7K
12:35 296.51 296.55 296.51 296.55 25.5K
12:36 296.54 296.73 296.54 296.73 8.6K
12:37 296.75 296.75 296.73 296.75 6.5K
12:38 296.76 296.76 296.67 296.67 21.4K
12:39 296.64 296.70 296.64 296.68 77.0K
12:40 296.69 296.69 296.62 296.68 21.2K
12:41 296.63 296.65 296.63 296.64 3.1K
12:42 296.66 296.66 296.59 296.61 22.5K
12:43 296.65 296.65 296.63 296.63 12.4K
12:44 296.61 296.62 296.60 296.62 5.0K
12:45 296.60 296.60 296.58 296.60 7.5K
12:46 296.64 296.64 296.55 296.55 5.1K
12:47 296.56 296.61 296.52 296.61 12.1K
12:48 296.64 296.70 296.64 296.70 14.7K
12:49 296.73 296.78 296.73 296.75 4.1K
12:50 296.76 296.80 296.76 296.78 5.7K
12:51 296.73 296.74 296.71 296.71 33.7K
12:52 296.70 296.71 296.70 296.71 4.5K
12:53 296.68 296.70 296.68 296.68 10.0K
12:54 296.68 296.72 296.68 296.72 3.8K
12:55 296.75 296.76 296.75 296.76 4.8K
12:56 296.78 296.79 296.76 296.79 37.1K
12:57 296.79 296.79 296.77 296.77 4.6K
12:58 296.78 296.80 296.78 296.80 5.5K
12:59 296.83 296.89 296.83 296.89 3.9K
13:00 296.89 296.92 296.88 296.88 4.9K
13:01 296.93 296.93 296.92 296.92 4.9K
13:02 296.92 296.92 296.90 296.90 12.8K
13:03 296.90 296.91 296.90 296.90 5.3K
13:04 296.83 296.83 296.80 296.80 8.1K
13:05 296.79 296.79 296.62 296.62 10.0K
13:06 296.68 296.68 296.66 296.66 4.5K
13:07 296.68 296.69 296.68 296.69 4.3K
13:08 296.68 296.70 296.68 296.69 5.4K
13:09 296.71 296.71 296.69 296.69 3.6K
13:10 296.65 296.68 296.65 296.66 13.9K
13:11 296.67 296.67 296.61 296.61 3.7K
13:12 296.62 296.62 296.55 296.55 5.7K
13:13 296.55 296.57 296.54 296.54 5.1K
13:14 296.54 296.54 296.50 296.52 6.2K
13:15 296.52 296.52 296.44 296.49 5.9K
13:16 296.50 296.52 296.49 296.50 6.3K
13:17 296.54 296.57 296.54 296.56 9.9K
13:18 296.56 296.59 296.56 296.59 3.4K
13:19 296.59 296.59 296.54 296.54 6.0K
13:20 296.54 296.55 296.54 296.55 2.2K
13:21 296.56 296.56 296.55 296.55 4.0K
13:22 296.55 296.55 296.53 296.53 3.2K
13:23 296.53 296.53 296.51 296.51 2.5K
13:24 296.51 296.52 296.51 296.52 28.0K
13:25 296.50 296.50 296.42 296.43 40.0K
13:26 296.44 296.47 296.44 296.47 4.0K
13:27 296.47 296.50 296.47 296.48 15.3K
13:28 296.49 296.49 296.44 296.44 3.8K
13:29 296.45 296.45 296.37 296.37 6.6K
13:30 296.36 296.37 296.36 296.37 6.0K
13:31 296.42 296.42 296.40 296.41 4.4K
13:32 296.41 296.42 296.41 296.42 6.9K
13:33 296.42 296.43 296.42 296.43 12.6K
13:34 296.42 296.42 296.39 296.39 58.0K
13:35 296.42 296.42 296.38 296.41 25.9K
13:36 296.41 296.41 296.35 296.35 55.8K
13:37 296.36 296.36 296.34 296.34 10.2K
13:38 296.30 296.30 296.24 296.24 3.4K
13:39 296.19 296.19 296.13 296.13 22.0K
13:40 296.11 296.11 296.08 296.08 46.2K
13:41 296.05 296.05 295.98 295.99 57.4K
13:42 295.99 296.07 295.99 296.07 64.2K
13:43 296.06 296.06 295.98 295.98 23.9K
13:44 295.95 295.95 295.90 295.90 9.2K
13:45 295.92 295.92 295.85 295.85 3.2K
13:46 295.83 295.88 295.83 295.88 16.5K
13:47 295.86 295.91 295.86 295.89 17.6K
13:48 295.89 295.99 295.89 295.99 8.4K
13:49 295.95 295.99 295.95 295.99 4.9K
13:50 295.99 295.99 295.94 295.95 9.9K
13:51 295.94 295.94 295.92 295.94 8.2K
13:52 295.94 295.97 295.89 295.93 9.8K
13:53 295.93 295.93 295.89 295.90 6.0K
13:54 295.97 295.98 295.95 295.95 10.1K
13:55 295.93 295.93 295.89 295.89 10.1K
13:56 295.84 295.85 295.83 295.85 8.7K
13:57 295.82 295.83 295.79 295.79 21.8K
13:58 295.78 295.78 295.75 295.76 3.4K
13:59 295.77 295.83 295.72 295.72 11.3K
14:00 295.68 295.68 295.55 295.58 166.4K
14:01 295.42 295.42 295.13 295.17 162.2K
14:02 295.26 295.48 295.26 295.48 41.6K
14:03 295.65 295.65 295.27 295.38 15.0K
14:04 295.42 295.48 295.35 295.48 23.1K
14:05 295.43 295.45 295.05 295.05 34.9K
14:06 294.90 294.90 294.74 294.74 122.2K
14:07 294.67 294.67 294.54 294.54 481.3K
14:08 294.57 294.74 294.57 294.60 27.9K
14:09 294.60 294.60 294.24 294.24 85.1K
14:10 294.27 294.27 294.18 294.25 23.2K
14:11 294.21 294.43 294.21 294.43 21.6K
14:12 294.52 294.52 294.42 294.42 104.6K
14:13 294.42 294.45 294.42 294.42 18.8K
14:14 294.48 294.48 294.43 294.43 21.6K
14:15 294.35 294.44 294.35 294.36 21.4K
14:16 294.20 294.20 293.87 293.92 21.3K
14:17 293.84 293.91 293.78 293.78 9.2K
14:18 293.78 293.78 293.66 293.66 29.5K
14:19 293.56 293.56 293.41 293.41 11.7K
14:20 293.55 293.84 293.55 293.83 34.9K
14:21 293.85 293.88 293.74 293.88 20.0K
14:22 294.00 294.13 294.00 294.13 34.5K
14:23 294.12 294.15 293.97 293.97 10.4K
14:24 293.96 294.06 293.96 294.06 26.5K
14:25 294.08 294.13 294.08 294.12 9.0K
14:26 293.99 294.00 293.98 294.00 19.1K
14:27 293.97 293.97 293.87 293.87 44.9K
14:28 293.82 293.82 293.43 293.43 34.9K
14:29 293.29 293.35 293.21 293.21 124.1K
14:30 293.20 293.20 292.95 292.95 59.0K
14:31 292.88 293.21 292.88 293.18 197.7K
14:32 293.21 293.90 293.21 293.71 50.4K
14:33 293.66 293.78 293.66 293.78 41.0K
14:34 293.72 293.81 293.72 293.81 12.0K
14:35 293.75 293.92 293.75 293.75 20.0K
14:36 293.78 293.78 293.65 293.65 12.1K
14:37 293.61 293.61 293.53 293.53 26.1K
14:38 293.58 293.58 293.00 293.00 50.9K
14:39 292.96 293.19 292.96 293.19 170.9K
14:40 293.15 293.38 293.15 293.38 27.6K
14:41 293.23 293.28 293.23 293.23 12.8K
14:42 293.26 293.26 293.04 293.04 33.8K
14:43 292.92 292.92 292.85 292.89 82.1K
14:44 292.89 292.94 292.89 292.94 23.9K
14:45 292.92 292.92 292.84 292.86 73.0K
14:46 292.74 292.74 292.55 292.55 167.3K
14:47 292.45 292.53 292.45 292.46 248.5K
14:48 292.42 292.42 292.03 292.03 184.2K
14:49 292.04 292.18 292.04 292.18 97.1K
14:50 292.32 292.32 292.10 292.10 37.8K
14:51 291.96 292.30 291.96 292.30 54.9K
14:52 292.25 292.25 292.09 292.09 13.2K
14:53 292.02 292.02 291.76 291.86 31.1K
14:54 291.84 291.84 291.44 291.44 149.5K
14:55 291.33 291.33 291.20 291.21 58.0K
14:56 291.01 291.01 290.65 290.65 99.8K
14:57 290.61 290.61 290.26 290.46 60.9K
14:58 290.41 290.72 290.41 290.60 160.6K
14:59 290.61 290.61 290.42 290.42 46.0K
15:00 290.47 290.64 290.41 290.64 76.9K
15:01 290.56 290.56 290.49 290.49 18.3K
15:02 290.22 290.22 289.93 289.93 169.7K
15:03 290.02 290.02 289.40 289.40 95.6K
15:04 289.45 289.67 289.45 289.48 123.4K
15:05 289.32 289.64 289.32 289.64 74.3K
15:06 289.56 289.80 289.56 289.80 59.3K
15:07 289.91 289.91 289.53 289.53 30.4K
15:08 289.56 289.66 289.45 289.66 63.1K
15:09 289.62 289.62 289.41 289.41 74.6K
15:10 289.46 289.46 289.23 289.23 43.9K
15:11 289.21 289.31 289.21 289.26 61.1K
15:12 289.14 289.14 288.58 288.58 64.9K
15:13 288.76 288.79 288.74 288.74 60.2K
15:14 288.74 288.89 288.74 288.89 28.0K
15:15 288.87 288.87 288.63 288.63 74.4K
15:16 288.52 288.58 288.47 288.58 26.9K
15:17 288.48 288.48 288.07 288.07 141.5K
15:18 288.09 288.24 288.04 288.04 27.0K
15:19 287.98 287.98 287.86 287.87 21.5K
15:20 287.85 288.07 287.74 288.07 62.8K
15:21 287.95 288.37 287.95 288.37 59.2K
15:22 288.29 288.29 288.11 288.14 34.6K
15:23 287.56 287.68 287.12 287.12 39.4K
15:24 287.05 287.08 287.03 287.08 63.7K
15:25 287.04 287.12 286.77 286.77 91.0K
15:26 286.73 286.73 286.37 286.37 76.6K
15:27 286.33 286.33 286.10 286.10 67.3K
15:28 286.10 286.15 285.94 285.94 53.2K
15:29 286.03 286.07 286.02 286.02 42.1K
15:30 286.05 286.30 286.05 286.19 39.6K
15:31 286.04 286.21 286.00 286.15 60.3K
15:32 286.07 286.26 286.07 286.26 39.1K
15:33 286.15 286.15 286.01 286.02 169.7K
15:34 285.94 286.10 285.94 286.09 34.9K
15:35 286.22 286.22 285.67 285.67 142.9K
15:36 285.51 285.59 285.33 285.33 212.0K
15:37 285.22 285.22 284.95 284.95 181.1K
15:38 284.92 285.14 284.92 285.14 69.8K
15:39 284.97 285.07 284.82 285.07 73.8K
15:40 284.85 284.85 284.34 284.34 80.0K
15:41 284.39 284.39 283.80 283.81 190.6K
15:42 283.91 284.18 283.91 283.94 123.3K
15:43 283.77 283.90 283.77 283.90 175.7K
15:44 283.80 283.80 283.42 283.42 47.8K
15:45 283.31 283.31 282.62 282.98 52.5K
15:46 283.15 283.41 283.15 283.34 94.4K
15:47 283.22 283.38 283.06 283.36 55.8K
15:48 283.53 284.04 283.53 284.04 61.6K
15:49 283.95 284.00 283.82 283.90 82.0K
15:50 283.99 283.99 283.72 283.72 184.8K
15:51 283.76 283.92 283.76 283.86 98.9K
15:52 283.72 283.86 283.69 283.86 100.3K
15:53 283.87 283.87 283.74 283.74 163.2K
15:54 283.82 283.91 283.82 283.86 131.1K
15:55 283.80 283.80 283.66 283.66 265.6K
15:56 283.65 283.65 283.42 283.42 140.7K
15:57 283.58 283.58 283.49 283.49 90.8K
15:58 283.44 283.44 283.37 283.42 124.8K
15:59 283.47 283.47 283.28 283.30 262.9K
16:00 283.02 283.29 283.02 283.29 1,943.6K
16:01 283.29 283.29 283.29 283.29 31.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし