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
09:30 279.19 279.19 277.86 278.13 4,937.9K
09:31 277.96 278.06 277.96 277.96 244.9K
09:32 278.32 278.41 278.29 278.29 176.9K
09:33 278.64 278.75 278.45 278.52 204.8K
09:34 278.75 279.05 278.75 279.05 122.2K
09:35 279.18 279.23 279.18 279.19 151.0K
09:36 279.31 279.53 279.29 279.53 250.2K
09:37 279.31 279.37 279.19 279.37 128.9K
09:38 279.32 279.46 279.32 279.35 98.5K
09:39 279.42 279.97 279.42 279.97 110.8K
09:40 280.05 280.05 279.30 279.30 152.0K
09:41 279.20 279.35 279.20 279.28 78.1K
09:42 279.38 279.53 279.31 279.31 70.2K
09:43 279.28 279.34 279.28 279.28 122.3K
09:44 279.27 279.40 279.27 279.33 160.0K
09:45 279.28 279.52 279.28 279.52 126.0K
09:46 279.48 279.51 279.40 279.40 84.0K
09:47 279.44 279.46 279.33 279.46 74.4K
09:48 279.39 279.39 278.94 278.94 72.7K
09:49 278.92 279.25 278.92 279.25 60.8K
09:50 279.18 279.24 279.16 279.18 41.5K
09:51 279.06 279.64 279.06 279.64 95.2K
09:52 279.71 279.85 279.71 279.85 44.6K
09:53 279.91 279.99 279.79 279.99 150.2K
09:54 279.99 279.99 279.88 279.89 47.9K
09:55 279.85 280.14 279.85 280.14 86.0K
09:56 280.05 280.15 280.05 280.10 79.7K
09:57 280.15 280.15 279.97 279.97 259.1K
09:58 279.89 279.89 279.74 279.74 44.3K
09:59 279.84 279.84 279.66 279.67 132.6K
10:00 279.71 279.92 279.71 279.91 198.5K
10:01 279.89 280.38 279.89 280.38 184.1K
10:02 280.33 280.33 280.23 280.28 125.1K
10:03 280.42 280.46 280.21 280.21 122.6K
10:04 280.20 280.39 280.20 280.39 48.5K
10:05 280.45 280.58 280.45 280.58 147.5K
10:06 280.64 280.79 280.64 280.71 80.0K
10:07 280.77 280.77 280.46 280.46 114.0K
10:08 280.48 280.59 280.35 280.39 33.9K
10:09 280.41 280.41 280.33 280.33 111.6K
10:10 280.33 280.33 280.08 280.22 52.2K
10:11 280.31 280.74 280.31 280.74 91.4K
10:12 281.03 281.26 281.03 281.26 110.2K
10:13 281.23 281.50 281.23 281.50 100.4K
10:14 281.62 281.62 281.49 281.49 78.6K
10:15 281.52 281.55 281.38 281.55 99.9K
10:16 281.53 281.53 281.49 281.53 28.1K
10:17 281.45 281.59 281.45 281.59 19.9K
10:18 281.73 281.73 281.65 281.73 43.5K
10:19 281.74 281.83 281.74 281.82 26.3K
10:20 281.79 282.19 281.79 282.14 58.7K
10:21 282.21 282.21 282.13 282.15 114.5K
10:22 282.04 282.18 282.04 282.12 31.7K
10:23 282.17 282.43 282.17 282.43 51.5K
10:24 282.42 282.55 282.36 282.55 98.1K
10:25 282.63 282.89 282.63 282.89 67.0K
10:26 282.94 283.05 282.92 283.05 46.1K
10:27 283.06 283.20 283.06 283.19 62.9K
10:28 283.18 283.58 283.18 283.58 56.8K
10:29 283.57 283.57 283.53 283.53 27.6K
10:30 283.53 284.07 283.53 284.07 110.4K
10:31 284.14 284.20 284.12 284.18 81.9K
10:32 284.16 284.74 284.16 284.74 80.2K
10:33 284.81 284.81 284.51 284.54 217.0K
10:34 284.55 284.55 284.23 284.23 27.0K
10:35 284.32 284.35 284.31 284.31 44.0K
10:36 284.19 284.27 284.19 284.27 40.4K
10:37 284.17 284.21 284.13 284.13 50.0K
10:38 284.20 284.33 284.13 284.33 36.3K
10:39 284.35 284.42 284.33 284.42 35.4K
10:40 284.48 284.48 284.36 284.36 23.6K
10:41 284.39 284.39 284.17 284.18 72.2K
10:42 284.27 284.40 284.27 284.40 84.9K
10:43 284.63 284.75 284.63 284.75 41.9K
10:44 284.80 284.92 284.80 284.86 54.9K
10:45 284.86 284.86 284.73 284.73 47.0K
10:46 284.72 284.75 284.72 284.75 62.7K
10:47 284.79 284.79 284.71 284.72 19.5K
10:48 284.57 284.69 284.56 284.69 34.1K
10:49 284.62 284.62 284.46 284.46 77.5K
10:50 284.50 284.52 284.49 284.52 37.8K
10:51 284.67 284.73 284.67 284.73 35.5K
10:52 284.77 284.81 284.76 284.81 31.5K
10:53 284.91 284.95 284.88 284.91 30.2K
10:54 284.95 285.01 284.94 285.01 24.8K
10:55 285.08 285.19 285.08 285.14 38.2K
10:56 285.06 285.07 285.04 285.04 34.6K
10:57 285.05 285.05 284.93 284.93 27.0K
10:58 284.96 284.97 284.86 284.86 148.7K
10:59 284.89 284.89 284.84 284.84 42.6K
11:00 284.81 284.81 284.72 284.75 7.7K
11:01 284.79 284.84 284.75 284.84 26.0K
11:02 284.91 284.97 284.85 284.97 70.0K
11:03 284.97 285.01 284.97 284.98 48.7K
11:04 285.00 285.14 285.00 285.12 39.9K
11:05 285.17 285.32 285.11 285.32 17.8K
11:06 285.39 285.39 285.26 285.26 26.8K
11:07 285.20 285.22 285.15 285.22 38.8K
11:08 285.22 285.25 285.19 285.20 20.7K
11:09 285.22 285.22 285.12 285.12 64.8K
11:10 285.15 285.18 285.05 285.05 27.4K
11:11 285.05 285.24 285.05 285.24 110.1K
11:12 285.25 285.32 285.25 285.32 90.6K
11:13 285.45 285.47 285.41 285.47 91.2K
11:14 285.47 285.49 285.47 285.47 17.3K
11:15 285.56 285.59 285.39 285.39 21.6K
11:16 285.40 285.52 285.40 285.52 15.8K
11:17 285.61 285.80 285.61 285.80 30.8K
11:18 285.78 285.85 285.71 285.71 30.1K
11:19 285.67 285.67 285.45 285.54 47.3K
11:20 285.63 285.63 285.38 285.38 14.0K
11:21 285.40 285.44 285.40 285.44 18.8K
11:22 285.41 285.48 285.41 285.48 8.4K
11:23 285.53 285.53 285.51 285.51 48.7K
11:24 285.52 285.53 285.51 285.52 39.6K
11:25 285.52 285.56 285.50 285.54 54.1K
11:26 285.54 285.56 285.53 285.56 93.5K
11:27 285.58 285.58 285.56 285.58 29.4K
11:28 285.49 285.49 285.34 285.34 30.7K
11:29 285.37 285.37 285.32 285.34 96.0K
11:30 285.34 285.47 285.34 285.47 18.8K
11:31 285.47 285.54 285.41 285.41 17.6K
11:32 285.38 285.62 285.38 285.62 20.5K
11:33 285.60 285.60 285.52 285.52 60.5K
11:34 285.52 285.52 285.47 285.50 22.2K
11:35 285.45 285.53 285.44 285.53 20.7K
11:36 285.54 285.57 285.51 285.51 23.7K
11:37 285.58 285.58 285.55 285.57 32.7K
11:38 285.58 285.64 285.58 285.64 12.6K
11:39 285.64 285.64 285.59 285.61 40.0K
11:40 285.73 285.73 285.61 285.66 24.0K
11:41 285.78 285.78 285.73 285.78 10.6K
11:42 285.87 285.96 285.86 285.95 95.0K
11:43 285.95 285.98 285.93 285.93 7.1K
11:44 285.97 285.97 285.92 285.92 24.6K
11:45 285.92 285.92 285.76 285.76 15.8K
11:46 285.72 285.76 285.71 285.76 7.1K
11:47 285.86 285.88 285.85 285.85 184.2K
11:48 285.81 285.88 285.81 285.88 30.6K
11:49 285.90 285.90 285.84 285.86 79.3K
11:50 285.93 286.04 285.93 286.04 230.6K
11:51 286.09 286.09 285.80 285.80 11.9K
11:52 285.79 285.79 285.54 285.54 24.9K
11:53 285.55 285.55 285.42 285.49 60.6K
11:54 285.49 285.49 285.45 285.45 20.5K
11:55 285.46 285.60 285.46 285.60 10.4K
11:56 285.59 285.82 285.59 285.82 46.7K
11:57 285.79 285.94 285.79 285.94 11.7K
11:58 285.94 286.00 285.94 286.00 18.3K
11:59 286.21 286.21 286.18 286.19 20.0K
12:00 286.13 286.13 286.04 286.04 18.6K
12:01 286.04 286.18 286.04 286.18 67.1K
12:02 286.19 286.21 286.13 286.13 9.3K
12:03 286.16 286.16 286.14 286.14 27.4K
12:04 286.13 286.33 286.12 286.31 23.5K
12:05 286.27 286.27 286.22 286.27 29.3K
12:06 286.26 286.26 286.17 286.17 23.7K
12:07 286.17 286.25 286.17 286.25 12.7K
12:08 286.26 286.31 286.26 286.31 10.7K
12:09 286.26 286.40 286.26 286.40 16.7K
12:10 286.36 286.46 286.36 286.40 247.7K
12:11 286.41 286.41 286.33 286.33 28.8K
12:12 286.34 286.45 286.34 286.45 18.2K
12:13 286.44 286.44 286.30 286.31 9.2K
12:14 286.37 286.52 286.37 286.52 27.6K
12:15 286.52 286.58 286.50 286.58 6.0K
12:16 286.60 286.61 286.34 286.34 48.4K
12:17 286.18 286.23 286.18 286.23 62.5K
12:18 286.22 286.34 286.22 286.34 24.2K
12:19 286.32 286.32 286.26 286.29 23.7K
12:20 286.28 286.32 286.27 286.31 39.4K
12:21 286.34 286.40 286.34 286.35 13.1K
12:22 286.34 286.34 286.27 286.27 16.8K
12:23 286.28 286.29 286.27 286.27 11.1K
12:24 286.30 286.35 286.30 286.35 17.3K
12:25 286.37 286.37 286.29 286.37 31.0K
12:26 286.37 286.53 286.37 286.53 38.2K
12:27 286.53 286.54 286.52 286.53 137.9K
12:28 286.46 286.65 286.46 286.65 14.4K
12:29 286.63 286.65 286.58 286.65 11.8K
12:30 286.66 286.68 286.63 286.63 35.6K
12:31 286.57 286.58 286.23 286.23 27.6K
12:32 286.13 286.17 285.92 285.92 9.2K
12:33 285.95 285.99 285.88 285.88 32.1K
12:34 285.84 285.84 285.78 285.78 9.2K
12:35 285.90 285.92 285.83 285.92 8.9K
12:36 285.95 285.95 285.88 285.92 16.1K
12:37 285.94 286.12 285.94 286.12 30.1K
12:38 286.09 286.09 286.05 286.08 32.8K
12:39 286.06 286.17 286.06 286.17 28.8K
12:40 286.13 286.19 286.13 286.19 34.2K
12:41 286.18 286.18 286.07 286.07 33.3K
12:42 286.09 286.10 286.01 286.01 20.4K
12:43 285.96 285.96 285.88 285.95 10.3K
12:44 285.94 285.96 285.93 285.93 30.7K
12:45 285.89 285.95 285.89 285.90 11.6K
12:46 285.91 285.93 285.82 285.82 13.6K
12:47 285.78 285.83 285.78 285.83 10.2K
12:48 285.77 285.79 285.77 285.77 196.8K
12:49 285.76 285.85 285.76 285.85 7.5K
12:50 285.87 285.88 285.79 285.79 35.2K
12:51 285.76 285.76 285.69 285.69 18.0K
12:52 285.64 285.64 285.61 285.61 22.4K
12:53 285.61 285.61 285.59 285.59 13.9K
12:54 285.59 285.60 285.57 285.58 12.0K
12:55 285.60 285.63 285.60 285.63 20.1K
12:56 285.60 285.69 285.60 285.62 15.0K
12:57 285.58 285.65 285.56 285.64 8.4K
12:58 285.72 285.72 285.61 285.61 59.3K
12:59 285.60 285.60 285.50 285.50 39.6K
13:00 285.47 285.51 285.47 285.51 5.3K
13:01 285.52 285.57 285.52 285.57 7.2K
13:02 285.62 285.63 285.59 285.60 12.8K
13:03 285.61 285.64 285.60 285.60 4.3K
13:04 285.59 285.59 285.52 285.52 16.9K
13:05 285.56 285.56 285.44 285.44 12.5K
13:06 285.43 285.48 285.43 285.46 3.9K
13:07 285.42 285.42 285.36 285.36 38.9K
13:08 285.46 285.50 285.46 285.46 94.1K
13:09 285.47 285.47 285.40 285.40 6.4K
13:10 285.33 285.33 285.16 285.16 36.0K
13:11 285.16 285.17 285.12 285.12 8.1K
13:12 285.18 285.18 285.11 285.14 12.4K
13:13 285.13 285.17 285.12 285.16 50.5K
13:14 285.24 285.24 285.17 285.22 12.1K
13:15 285.17 285.17 285.00 285.00 49.1K
13:16 284.96 284.96 284.72 284.72 10.1K
13:17 284.67 284.67 284.58 284.58 69.3K
13:18 284.65 284.76 284.65 284.76 38.8K
13:19 284.93 284.94 284.93 284.94 31.9K
13:20 285.00 285.00 284.97 284.97 5.4K
13:21 284.92 284.92 284.74 284.74 28.6K
13:22 284.76 284.82 284.76 284.82 2.9K
13:23 284.88 284.90 284.86 284.90 14.1K
13:24 284.89 284.92 284.87 284.92 61.1K
13:25 284.92 284.96 284.92 284.96 17.8K
13:26 285.01 285.04 284.98 285.04 16.0K
13:27 285.03 285.07 285.03 285.07 16.4K
13:28 285.06 285.06 284.99 285.01 16.0K
13:29 284.98 284.98 284.89 284.92 47.1K
13:30 284.86 284.86 284.74 284.74 15.0K
13:31 284.81 284.92 284.81 284.92 16.1K
13:32 284.95 284.95 284.92 284.93 19.0K
13:33 284.98 285.02 284.98 285.01 12.4K
13:34 284.92 284.92 284.91 284.91 15.7K
13:35 284.88 285.00 284.88 285.00 20.9K
13:36 285.00 285.05 285.00 285.04 24.8K
13:37 285.05 285.05 284.95 284.97 4.3K
13:38 284.83 284.85 284.81 284.81 9.5K
13:39 284.83 284.84 284.77 284.77 13.2K
13:40 284.77 284.88 284.77 284.88 11.4K
13:41 284.83 284.86 284.82 284.82 7.5K
13:42 284.82 284.82 284.77 284.77 2.1K
13:43 284.79 284.90 284.79 284.89 81.8K
13:44 284.87 284.99 284.87 284.99 29.5K
13:45 284.96 284.96 284.87 284.89 6.0K
13:46 284.96 284.98 284.94 284.98 59.4K
13:47 284.93 284.98 284.93 284.97 12.1K
13:48 284.98 285.04 284.98 285.02 7.6K
13:49 284.95 284.95 284.92 284.94 3.2K
13:50 284.97 284.99 284.91 284.99 5.9K
13:51 284.98 284.98 284.93 284.93 7.5K
13:52 284.90 284.95 284.88 284.88 7.2K
13:53 284.91 285.13 284.91 285.13 144.4K
13:54 285.13 285.29 285.13 285.29 19.1K
13:55 285.32 285.37 285.32 285.35 25.7K
13:56 285.36 285.36 285.25 285.25 18.1K
13:57 285.26 285.33 285.26 285.33 5.6K
13:58 285.32 285.32 285.22 285.22 3.6K
13:59 285.22 285.22 285.00 285.00 26.9K
14:00 285.00 285.08 284.98 285.08 6.4K
14:01 285.09 285.11 285.08 285.11 6.5K
14:02 285.09 285.15 285.05 285.05 8.3K
14:03 285.10 285.20 285.10 285.20 11.0K
14:04 285.17 285.18 285.12 285.12 7.3K
14:05 285.15 285.26 285.15 285.26 23.1K
14:06 285.22 285.42 285.22 285.42 104.0K
14:07 285.45 285.45 285.38 285.38 27.0K
14:08 285.38 285.38 285.29 285.29 22.0K
14:09 285.33 285.55 285.33 285.55 46.1K
14:10 285.61 285.66 285.61 285.64 18.9K
14:11 285.57 285.68 285.57 285.60 39.4K
14:12 285.57 285.63 285.57 285.61 19.2K
14:13 285.64 285.67 285.64 285.67 6.8K
14:14 285.67 285.78 285.67 285.75 237.3K
14:15 285.72 285.77 285.71 285.77 9.6K
14:16 285.73 285.80 285.73 285.79 15.3K
14:17 285.83 285.88 285.83 285.88 28.9K
14:18 285.92 285.92 285.85 285.86 111.4K
14:19 285.87 285.95 285.86 285.95 19.5K
14:20 285.96 286.12 285.96 286.11 50.1K
14:21 286.06 286.06 285.96 285.96 34.4K
14:22 285.93 286.00 285.92 286.00 10.9K
14:23 286.26 286.28 286.26 286.26 21.4K
14:24 286.33 286.33 286.29 286.33 23.3K
14:25 286.34 286.43 286.34 286.43 28.9K
14:26 286.44 286.56 286.44 286.55 22.9K
14:27 286.59 286.64 286.59 286.64 52.9K
14:28 286.62 286.65 286.48 286.48 56.8K
14:29 286.53 286.54 286.52 286.54 11.6K
14:30 286.53 286.63 286.53 286.63 12.3K
14:31 286.63 286.71 286.63 286.64 21.1K
14:32 286.57 286.58 286.55 286.55 27.8K
14:33 286.55 286.55 286.50 286.50 92.9K
14:34 286.50 286.53 286.49 286.53 22.2K
14:35 286.50 286.59 286.48 286.57 55.6K
14:36 286.57 286.58 286.57 286.58 29.7K
14:37 286.53 286.53 286.42 286.42 32.0K
14:38 286.43 286.43 286.37 286.37 12.6K
14:39 286.39 286.39 286.29 286.29 10.6K
14:40 286.26 286.30 286.23 286.24 14.5K
14:41 286.23 286.26 286.20 286.26 44.4K
14:42 286.30 286.39 286.30 286.39 21.0K
14:43 286.37 286.43 286.37 286.43 14.1K
14:44 286.37 286.37 286.34 286.37 16.9K
14:45 286.36 286.41 286.36 286.41 11.5K
14:46 286.39 286.39 286.38 286.38 7.6K
14:47 286.37 286.37 286.28 286.28 16.8K
14:48 286.26 286.33 286.26 286.29 5.9K
14:49 286.29 286.31 286.24 286.24 203.6K
14:50 286.22 286.22 286.17 286.17 23.6K
14:51 286.21 286.21 286.12 286.12 32.5K
14:52 286.09 286.09 286.04 286.05 29.6K
14:53 286.00 286.00 285.96 286.00 171.7K
14:54 286.01 286.07 286.01 286.07 6.5K
14:55 286.07 286.07 285.97 285.97 13.2K
14:56 286.04 286.05 286.03 286.03 29.0K
14:57 286.01 286.01 285.96 285.97 81.1K
14:58 285.98 286.03 285.96 286.03 29.6K
14:59 285.97 285.97 285.86 285.86 16.0K
15:00 285.83 285.92 285.83 285.88 28.8K
15:01 285.83 285.88 285.80 285.80 88.6K
15:02 285.78 285.79 285.75 285.78 30.9K
15:03 285.73 285.73 285.67 285.67 22.5K
15:04 285.64 285.70 285.64 285.66 18.5K
15:05 285.61 285.68 285.61 285.68 24.1K
15:06 285.71 285.71 285.64 285.64 14.3K
15:07 285.61 285.61 285.55 285.55 13.9K
15:08 285.58 285.63 285.54 285.63 162.5K
15:09 285.63 285.63 285.58 285.59 74.3K
15:10 285.52 285.57 285.51 285.57 8.3K
15:11 285.49 285.49 285.43 285.49 11.6K
15:12 285.53 285.56 285.49 285.56 156.2K
15:13 285.55 285.57 285.54 285.54 7.7K
15:14 285.51 285.54 285.51 285.53 7.4K
15:15 285.51 285.53 285.37 285.37 12.4K
15:16 285.40 285.40 285.37 285.37 19.3K
15:17 285.38 285.38 285.26 285.26 30.3K
15:18 285.23 285.36 285.23 285.36 12.0K
15:19 285.35 285.37 285.33 285.33 4.3K
15:20 285.31 285.33 285.26 285.26 8.7K
15:21 285.27 285.27 285.22 285.22 15.7K
15:22 285.20 285.22 285.19 285.22 15.6K
15:23 285.24 285.31 285.24 285.31 23.2K
15:24 285.31 285.33 285.31 285.31 12.1K
15:25 285.23 285.23 285.21 285.23 20.6K
15:26 285.24 285.27 285.22 285.24 8.3K
15:27 285.17 285.19 285.13 285.13 16.4K
15:28 285.13 285.13 285.06 285.07 28.1K
15:29 285.06 285.06 284.98 284.98 5.8K
15:30 285.05 285.15 285.00 285.00 54.6K
15:31 284.94 284.94 284.69 284.69 111.8K
15:32 284.67 284.67 284.47 284.47 145.4K
15:33 284.41 284.41 284.32 284.32 216.4K
15:34 284.36 284.36 284.25 284.25 43.7K
15:35 284.28 284.40 284.28 284.40 24.6K
15:36 284.53 284.72 284.53 284.69 71.7K
15:37 284.75 284.87 284.75 284.83 27.4K
15:38 284.88 284.97 284.88 284.96 21.2K
15:39 284.99 284.99 284.79 284.79 14.5K
15:40 284.80 285.03 284.80 285.03 34.3K
15:41 285.00 285.00 284.87 284.88 99.4K
15:42 284.95 284.96 284.84 284.84 201.9K
15:43 284.65 284.70 284.65 284.70 54.7K
15:44 284.64 284.68 284.64 284.68 44.3K
15:45 284.71 284.90 284.71 284.90 65.1K
15:46 284.93 285.15 284.93 285.15 38.4K
15:47 285.13 285.13 285.09 285.12 83.4K
15:48 284.96 285.10 284.96 285.10 71.2K
15:49 285.08 285.09 285.06 285.06 35.0K
15:50 284.70 284.70 284.49 284.55 246.5K
15:51 284.60 284.60 284.53 284.55 102.3K
15:52 284.64 284.67 284.56 284.57 54.3K
15:53 284.56 284.56 284.46 284.46 61.5K
15:54 284.50 284.68 284.50 284.68 135.9K
15:55 284.69 284.89 284.65 284.89 193.8K
15:56 285.01 285.01 284.79 284.79 206.8K
15:57 284.77 284.77 284.69 284.69 166.1K
15:58 284.68 284.74 284.68 284.74 202.4K
15:59 284.77 284.90 284.77 284.82 260.2K
16:00 284.73 284.73 284.73 284.73 8,547.6K
16:01 284.73 284.73 284.73 284.73 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし