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
09:30 286.78 286.85 286.76 286.77 197.1K
09:31 286.61 286.66 286.56 286.56 22.9K
09:32 286.42 286.61 286.42 286.42 70.1K
09:33 286.56 286.56 286.34 286.34 116.7K
09:34 286.26 286.28 286.15 286.28 75.2K
09:35 286.15 286.54 286.15 286.52 15.3K
09:36 286.57 286.58 286.33 286.33 30.9K
09:37 286.37 286.38 286.35 286.38 20.6K
09:38 286.42 286.71 286.42 286.69 20.6K
09:39 286.71 286.85 286.69 286.85 23.4K
09:40 286.84 286.98 286.84 286.98 45.6K
09:41 286.94 286.98 286.92 286.98 34.5K
09:42 287.10 287.10 286.96 286.96 9.7K
09:43 287.25 287.28 287.23 287.23 97.2K
09:44 287.25 287.52 287.25 287.52 91.9K
09:45 287.52 287.52 287.49 287.49 145.5K
09:46 287.39 287.46 287.39 287.42 35.9K
09:47 287.41 287.41 287.22 287.25 34.2K
09:48 287.26 287.26 287.13 287.13 30.8K
09:49 287.05 287.09 287.03 287.03 30.4K
09:50 286.99 287.00 286.95 287.00 57.2K
09:51 287.18 287.25 287.17 287.25 13.8K
09:52 287.28 287.33 287.28 287.31 23.5K
09:53 287.34 287.38 287.31 287.38 15.9K
09:54 287.29 287.39 287.29 287.39 55.5K
09:55 287.36 287.36 287.28 287.29 23.3K
09:56 287.31 287.36 287.31 287.36 83.4K
09:57 287.50 287.54 287.50 287.54 33.2K
09:58 287.55 287.62 287.55 287.62 19.5K
09:59 287.62 287.62 287.56 287.58 14.2K
10:00 287.60 287.62 287.55 287.55 84.3K
10:01 287.48 287.61 287.48 287.61 35.7K
10:02 287.62 287.62 287.50 287.56 18.5K
10:03 287.59 287.70 287.59 287.70 17.3K
10:04 287.71 287.73 287.62 287.73 153.4K
10:05 287.75 287.79 287.68 287.79 73.7K
10:06 287.81 287.82 287.75 287.75 35.3K
10:07 287.83 287.97 287.83 287.97 47.6K
10:08 287.97 287.97 287.87 287.87 40.8K
10:09 287.94 287.94 287.61 287.61 51.1K
10:10 287.58 287.67 287.58 287.66 45.0K
10:11 287.61 287.61 287.50 287.50 24.1K
10:12 287.57 287.75 287.57 287.75 32.9K
10:13 287.75 287.76 287.75 287.76 15.4K
10:14 287.77 287.81 287.77 287.80 11.7K
10:15 287.78 287.83 287.78 287.79 26.7K
10:16 287.77 287.85 287.77 287.83 87.3K
10:17 287.83 287.83 287.75 287.75 126.2K
10:18 287.77 287.77 287.71 287.71 30.7K
10:19 287.67 287.73 287.67 287.73 18.7K
10:20 287.78 287.78 287.50 287.50 52.1K
10:21 287.49 287.52 287.48 287.52 109.4K
10:22 287.61 287.77 287.61 287.77 42.3K
10:23 287.82 287.82 287.78 287.79 8.1K
10:24 287.78 287.80 287.78 287.78 10.4K
10:25 287.78 287.83 287.78 287.83 23.8K
10:26 287.82 287.82 287.75 287.75 37.0K
10:27 287.77 287.77 287.72 287.72 101.9K
10:28 287.74 287.74 287.50 287.51 30.4K
10:29 287.56 287.57 287.53 287.57 59.7K
10:30 287.58 287.73 287.58 287.69 15.5K
10:31 287.66 287.73 287.66 287.73 44.8K
10:32 287.74 287.77 287.72 287.73 45.9K
10:33 287.74 287.74 287.68 287.68 29.2K
10:34 287.70 287.78 287.70 287.78 10.2K
10:35 287.77 287.77 287.75 287.76 126.6K
10:36 287.78 287.78 287.75 287.75 5.2K
10:37 287.72 287.72 287.66 287.70 30.6K
10:38 287.69 287.69 287.65 287.66 3.9K
10:39 287.66 287.78 287.66 287.78 6.9K
10:40 287.78 287.79 287.76 287.76 80.5K
10:41 287.75 287.84 287.75 287.83 15.5K
10:42 287.86 287.89 287.85 287.85 4.7K
10:43 287.88 287.88 287.82 287.84 12.0K
10:44 287.75 287.75 287.72 287.74 22.1K
10:45 287.74 287.78 287.74 287.74 4.5K
10:46 287.74 287.75 287.74 287.75 42.5K
10:47 287.77 287.78 287.72 287.74 42.7K
10:48 287.73 287.73 287.65 287.65 12.3K
10:49 287.71 287.81 287.71 287.81 45.6K
10:50 287.83 287.83 287.78 287.82 97.7K
10:51 287.82 287.89 287.79 287.89 73.8K
10:52 287.87 287.89 287.86 287.89 7.5K
10:53 287.91 287.91 287.74 287.74 21.1K
10:54 287.75 287.75 287.71 287.73 90.9K
10:55 287.72 287.72 287.70 287.71 7.8K
10:56 287.72 287.74 287.72 287.74 13.0K
10:57 287.81 287.88 287.81 287.84 51.2K
10:58 287.80 287.80 287.78 287.78 229.2K
10:59 287.81 287.90 287.81 287.88 32.4K
11:00 287.93 287.93 287.89 287.89 114.7K
11:01 287.87 287.87 287.83 287.83 3.5K
11:02 287.83 287.84 287.77 287.77 16.5K
11:03 287.78 287.83 287.78 287.78 31.1K
11:04 287.80 287.82 287.80 287.81 34.9K
11:05 287.78 287.83 287.76 287.83 41.1K
11:06 287.82 287.83 287.81 287.83 8.7K
11:07 287.84 287.84 287.80 287.80 11.7K
11:08 287.80 287.93 287.79 287.93 9.0K
11:09 287.93 287.95 287.93 287.95 56.0K
11:10 288.00 288.00 287.93 287.93 9.4K
11:11 287.92 287.92 287.90 287.90 19.5K
11:12 287.87 287.87 287.78 287.82 18.7K
11:13 287.88 287.97 287.88 287.94 10.0K
11:14 288.00 288.00 287.92 287.92 27.9K
11:15 287.95 287.97 287.95 287.97 2.6K
11:16 287.97 288.01 287.97 288.01 21.2K
11:17 288.05 288.14 288.05 288.14 3.0K
11:18 288.14 288.14 288.09 288.09 26.5K
11:19 288.11 288.13 288.11 288.13 3.1K
11:20 288.12 288.19 288.11 288.19 18.2K
11:21 288.16 288.19 288.16 288.16 203.5K
11:22 288.14 288.18 288.13 288.14 18.8K
11:23 288.15 288.15 288.10 288.10 137.5K
11:24 288.10 288.11 288.10 288.11 3.8K
11:25 288.10 288.12 288.10 288.12 15.7K
11:26 288.09 288.09 288.05 288.05 6.0K
11:27 288.01 288.05 288.01 288.04 7.2K
11:28 288.04 288.04 287.95 287.95 2.7K
11:29 287.96 287.96 287.94 287.94 5.6K
11:30 287.93 287.93 287.83 287.83 44.6K
11:31 287.81 287.87 287.81 287.87 28.0K
11:32 287.86 287.86 287.83 287.83 5.2K
11:33 287.80 287.82 287.78 287.82 9.8K
11:34 287.83 287.83 287.79 287.79 4.6K
11:35 287.78 288.07 287.78 288.03 20.0K
11:36 288.03 288.11 288.03 288.11 9.0K
11:37 288.08 288.08 288.05 288.07 23.1K
11:38 288.07 288.08 288.07 288.08 5.4K
11:39 288.03 288.11 288.03 288.10 9.5K
11:40 288.09 288.16 288.09 288.11 18.9K
11:41 288.11 288.13 288.11 288.13 9.4K
11:42 288.12 288.14 288.12 288.14 34.0K
11:43 288.15 288.15 288.02 288.02 8.5K
11:44 288.02 288.02 288.02 288.02 9.7K
11:45 288.02 288.03 288.02 288.03 4.1K
11:46 288.03 288.06 288.02 288.06 3.3K
11:47 288.03 288.05 288.02 288.02 39.9K
11:48 288.03 288.12 288.03 288.12 39.3K
11:49 288.13 288.16 288.12 288.16 19.7K
11:50 288.16 288.18 288.15 288.18 27.9K
11:51 288.16 288.16 288.09 288.09 32.0K
11:52 288.01 288.01 287.91 287.94 9.8K
11:53 287.92 287.96 287.87 287.87 8.9K
11:54 287.85 287.86 287.82 287.82 11.0K
11:55 287.81 287.98 287.81 287.98 31.1K
11:56 287.97 287.97 287.93 287.93 7.4K
11:57 287.94 287.95 287.93 287.93 4.8K
11:58 287.93 287.94 287.90 287.90 4.8K
11:59 287.94 288.01 287.82 288.01 9.9K
12:00 287.97 288.10 287.96 288.10 62.2K
12:01 288.11 288.11 288.07 288.07 6.5K
12:02 288.09 288.12 288.09 288.11 3.8K
12:03 288.09 288.10 288.08 288.08 5.4K
12:04 288.13 288.14 288.12 288.13 19.5K
12:05 288.17 288.20 288.17 288.20 10.5K
12:06 288.21 288.24 288.13 288.13 4.2K
12:07 288.13 288.15 288.13 288.15 4.5K
12:08 288.16 288.20 288.15 288.20 5.9K
12:09 288.21 288.25 288.21 288.24 68.8K
12:10 288.26 288.34 288.26 288.34 10.2K
12:11 288.31 288.31 288.28 288.29 12.0K
12:12 288.28 288.33 288.28 288.33 7.2K
12:13 288.33 288.33 288.26 288.26 7.2K
12:14 288.28 288.37 288.28 288.37 9.9K
12:15 288.40 288.40 288.36 288.36 29.4K
12:16 288.36 288.36 288.35 288.36 23.3K
12:17 288.33 288.41 288.33 288.39 7.9K
12:18 288.39 288.40 288.38 288.40 8.1K
12:19 288.39 288.44 288.39 288.44 24.5K
12:20 288.45 288.47 288.44 288.44 14.9K
12:21 288.44 288.44 288.40 288.40 4.2K
12:22 288.37 288.37 288.36 288.37 5.1K
12:23 288.37 288.37 288.33 288.36 8.6K
12:24 288.37 288.45 288.37 288.45 10.9K
12:25 288.39 288.41 288.39 288.40 8.0K
12:26 288.45 288.48 288.45 288.48 8.5K
12:27 288.53 288.60 288.53 288.60 15.8K
12:28 288.60 288.65 288.54 288.55 14.1K
12:29 288.52 288.52 288.42 288.42 40.9K
12:30 288.42 288.42 288.39 288.41 45.9K
12:31 288.41 288.41 288.39 288.39 13.1K
12:32 288.35 288.35 288.29 288.29 26.8K
12:33 288.27 288.27 288.23 288.24 78.9K
12:34 288.19 288.19 288.09 288.09 28.0K
12:35 288.06 288.06 287.98 287.98 8.8K
12:36 287.96 287.96 287.87 287.93 20.5K
12:37 287.92 288.03 287.92 288.03 30.6K
12:38 288.11 288.12 288.10 288.12 15.1K
12:39 288.09 288.09 288.06 288.06 10.3K
12:40 288.06 288.21 288.06 288.19 11.0K
12:41 288.19 288.19 288.12 288.12 4.5K
12:42 288.14 288.22 288.14 288.22 7.2K
12:43 288.20 288.21 288.19 288.19 7.6K
12:44 288.22 288.23 288.22 288.23 17.6K
12:45 288.22 288.22 288.10 288.10 28.2K
12:46 288.13 288.13 288.12 288.13 5.5K
12:47 288.12 288.19 288.12 288.19 73.0K
12:48 288.15 288.15 288.08 288.08 12.3K
12:49 288.09 288.11 288.07 288.11 6.1K
12:50 288.26 288.32 288.26 288.30 364.6K
12:51 288.33 288.33 288.24 288.24 59.6K
12:52 288.25 288.26 288.17 288.17 18.9K
12:53 287.97 287.97 287.95 287.95 58.2K
12:54 287.94 287.96 287.93 287.96 48.1K
12:55 287.94 287.94 287.81 287.83 174.3K
12:56 287.89 288.11 287.89 288.11 74.5K
12:57 288.09 288.09 288.01 288.04 31.9K
12:58 288.08 288.08 288.02 288.03 169.1K
12:59 287.96 288.14 287.96 288.14 63.4K
13:00 289.25 289.25 289.25 289.25 1,354.8K
13:01 289.25 289.25 289.25 289.25 0.0K
13:02 289.25 289.25 289.25 289.25 0.0K
13:03 289.25 289.25 289.25 289.25 0.0K
13:04 289.25 289.25 289.25 289.25 0.0K
13:05 289.25 289.25 289.25 289.25 0.0K
13:06 289.25 289.25 289.25 289.25 0.0K
13:07 289.25 289.25 289.25 289.25 0.0K
13:08 289.25 289.25 289.25 289.25 0.0K
13:09 289.25 289.25 289.25 289.25 0.0K
13:10 289.25 289.25 289.25 289.25 0.0K
13:11 289.25 289.25 289.25 289.25 0.0K
13:12 289.25 289.25 289.25 289.25 0.0K
13:13 289.25 289.25 289.25 289.25 0.0K
13:14 289.25 289.25 289.25 289.25 0.0K
13:15 289.25 289.25 289.25 289.25 0.0K
13:16 289.25 289.25 289.25 289.25 0.0K
13:17 289.25 289.25 289.25 289.25 0.0K
13:18 289.25 289.25 289.25 289.25 0.0K
13:19 289.25 289.25 289.25 289.25 0.0K
13:20 289.25 289.25 289.25 289.25 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