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
09:30 283.31 283.31 282.56 282.86 238.9K
09:31 282.67 282.80 282.59 282.80 81.3K
09:32 282.83 283.11 282.83 283.11 139.9K
09:33 283.05 283.16 282.96 282.96 58.1K
09:34 282.97 282.97 282.81 282.81 50.7K
09:35 282.88 282.88 282.51 282.51 22.9K
09:36 282.55 282.55 282.36 282.49 47.6K
09:37 282.60 282.69 282.60 282.69 37.1K
09:38 282.76 282.76 282.38 282.38 29.5K
09:39 282.48 282.48 281.91 281.91 78.7K
09:40 281.86 281.86 281.78 281.79 23.7K
09:41 281.73 281.73 281.60 281.70 30.4K
09:42 281.66 281.66 281.59 281.62 32.9K
09:43 281.64 281.69 281.33 281.33 26.6K
09:44 281.35 281.47 281.35 281.47 10.7K
09:45 281.45 281.45 281.08 281.08 72.5K
09:46 281.17 281.17 280.99 281.17 31.3K
09:47 281.13 281.33 281.13 281.17 48.7K
09:48 281.23 281.28 281.22 281.22 122.3K
09:49 281.25 281.32 281.15 281.27 12.2K
09:50 281.24 281.24 281.08 281.18 82.1K
09:51 281.24 281.45 281.24 281.45 57.5K
09:52 281.43 281.43 281.28 281.28 22.3K
09:53 281.23 281.23 281.09 281.12 13.2K
09:54 281.24 281.27 281.18 281.27 14.4K
09:55 281.27 281.27 281.19 281.26 9.9K
09:56 281.17 281.17 280.97 280.98 87.7K
09:57 280.92 280.92 280.46 280.46 24.5K
09:58 280.47 280.52 280.47 280.52 36.5K
09:59 280.51 280.51 280.38 280.39 7.5K
10:00 280.33 280.33 280.11 280.11 62.9K
10:01 280.15 280.59 280.15 280.59 94.2K
10:02 280.79 281.10 280.79 280.85 100.5K
10:03 280.84 280.84 280.19 280.19 15.9K
10:04 280.19 280.41 280.19 280.41 77.3K
10:05 280.40 280.53 280.40 280.49 16.5K
10:06 280.49 280.49 280.37 280.40 12.8K
10:07 280.40 280.40 280.26 280.37 10.8K
10:08 280.44 280.44 280.34 280.34 24.8K
10:09 280.36 280.36 280.25 280.25 25.8K
10:10 280.26 280.26 280.10 280.10 13.9K
10:11 280.24 280.43 280.24 280.43 17.3K
10:12 280.52 280.55 280.43 280.55 17.5K
10:13 280.59 280.62 280.52 280.52 17.0K
10:14 280.54 280.83 280.54 280.83 33.8K
10:15 280.84 280.84 280.71 280.73 4.7K
10:16 280.76 280.79 280.69 280.69 11.4K
10:17 280.62 280.62 280.46 280.46 25.5K
10:18 280.31 280.41 280.31 280.39 38.7K
10:19 280.26 280.46 280.26 280.46 11.7K
10:20 280.46 280.46 280.41 280.41 4.1K
10:21 280.33 280.33 280.23 280.31 13.6K
10:22 280.31 280.36 280.31 280.36 6.3K
10:23 280.36 280.36 280.28 280.31 30.4K
10:24 280.25 280.25 280.03 280.03 14.0K
10:25 280.03 280.25 280.03 280.25 15.8K
10:26 280.34 280.34 280.18 280.18 32.2K
10:27 280.09 280.10 280.01 280.10 40.3K
10:28 280.09 280.18 280.08 280.15 8.5K
10:29 280.15 280.27 280.15 280.27 24.7K
10:30 280.20 280.41 280.20 280.41 17.3K
10:31 280.22 280.22 280.17 280.17 9.9K
10:32 280.21 280.22 280.16 280.22 13.4K
10:33 280.27 280.40 280.27 280.40 16.6K
10:34 280.34 280.40 280.30 280.40 8.1K
10:35 280.32 280.32 280.21 280.21 9.9K
10:36 280.12 280.12 280.04 280.04 29.2K
10:37 279.93 280.05 279.93 280.05 23.4K
10:38 280.18 280.31 280.18 280.25 32.1K
10:39 280.29 280.51 280.29 280.51 14.6K
10:40 280.58 280.68 280.58 280.68 19.4K
10:41 280.64 280.64 280.59 280.63 25.5K
10:42 280.58 280.58 280.50 280.57 30.5K
10:43 280.58 280.60 280.58 280.58 4.1K
10:44 280.62 280.75 280.62 280.73 14.1K
10:45 280.73 280.83 280.69 280.83 35.6K
10:46 280.81 280.81 280.55 280.55 21.2K
10:47 280.61 280.61 280.56 280.56 17.7K
10:48 280.59 280.59 280.49 280.49 18.5K
10:49 280.48 280.48 280.40 280.45 9.1K
10:50 280.47 280.53 280.47 280.47 7.1K
10:51 280.39 280.50 280.39 280.50 4.0K
10:52 280.51 280.51 280.43 280.43 10.9K
10:53 280.50 280.69 280.50 280.69 12.8K
10:54 280.67 280.67 280.66 280.67 5.8K
10:55 280.64 280.73 280.64 280.65 18.1K
10:56 280.78 280.96 280.78 280.92 39.4K
10:57 280.90 280.90 280.80 280.89 15.3K
10:58 280.85 280.88 280.83 280.83 15.5K
10:59 280.83 280.90 280.83 280.89 6.2K
11:00 280.92 280.92 280.88 280.88 24.1K
11:01 280.86 280.86 280.83 280.85 4.0K
11:02 280.83 280.85 280.77 280.84 12.5K
11:03 280.85 280.94 280.85 280.94 20.7K
11:04 280.94 281.05 280.91 281.05 4.0K
11:05 281.05 281.16 281.05 281.16 7.9K
11:06 281.15 281.18 281.14 281.15 28.9K
11:07 281.20 281.23 281.17 281.23 5.1K
11:08 281.19 281.19 281.15 281.15 9.5K
11:09 281.21 281.21 281.14 281.17 4.7K
11:10 281.22 281.25 281.21 281.21 12.1K
11:11 281.18 281.18 281.13 281.14 14.6K
11:12 281.16 281.17 281.14 281.17 2.4K
11:13 281.20 281.21 281.19 281.19 13.2K
11:14 281.19 281.24 281.19 281.23 5.6K
11:15 281.15 281.26 281.14 281.26 39.1K
11:16 281.27 281.27 281.23 281.25 4.9K
11:17 281.26 281.28 281.23 281.23 24.4K
11:18 281.31 281.41 281.31 281.41 37.5K
11:19 281.42 281.44 281.40 281.44 4.3K
11:20 281.44 281.46 281.41 281.41 5.9K
11:21 281.44 281.48 281.43 281.43 6.1K
11:22 281.41 281.41 281.36 281.36 37.6K
11:23 281.37 281.37 281.32 281.33 32.9K
11:24 281.31 281.31 281.29 281.29 7.4K
11:25 281.31 281.31 281.31 281.31 8.3K
11:26 281.31 281.36 281.31 281.36 1.4K
11:27 281.37 281.37 281.29 281.37 4.5K
11:28 281.39 281.39 281.31 281.31 11.3K
11:29 281.34 281.40 281.34 281.40 2.9K
11:30 281.42 281.76 281.42 281.76 7.0K
11:31 281.76 281.78 281.74 281.74 13.5K
11:32 281.78 281.79 281.77 281.79 4.8K
11:33 281.82 281.86 281.79 281.86 4.4K
11:34 281.87 281.88 281.86 281.87 8.1K
11:35 281.85 281.85 281.83 281.84 8.2K
11:36 281.87 281.94 281.86 281.94 8.8K
11:37 282.00 282.05 282.00 282.05 12.3K
11:38 282.04 282.04 282.03 282.04 13.5K
11:39 282.02 282.38 282.01 282.38 7.5K
11:40 282.40 282.53 282.40 282.46 33.9K
11:41 282.49 282.49 282.47 282.48 7.9K
11:42 282.53 282.59 282.49 282.59 13.3K
11:43 282.61 282.71 282.61 282.70 71.9K
11:44 282.71 282.75 282.71 282.75 30.6K
11:45 282.72 282.76 282.71 282.72 25.1K
11:46 282.74 282.74 282.64 282.64 25.7K
11:47 282.57 282.60 282.54 282.54 9.1K
11:48 282.53 282.53 282.41 282.41 13.1K
11:49 282.35 282.38 282.32 282.32 8.9K
11:50 282.35 282.50 282.34 282.50 13.7K
11:51 282.52 282.54 282.50 282.50 6.5K
11:52 282.49 282.51 282.49 282.51 3.9K
11:53 282.52 282.52 282.47 282.48 4.6K
11:54 282.47 282.47 282.45 282.45 4.9K
11:55 282.46 282.46 282.45 282.46 37.3K
11:56 282.47 282.48 282.46 282.48 11.2K
11:57 282.49 282.49 282.35 282.40 12.6K
11:58 282.47 282.48 282.46 282.46 6.1K
11:59 282.50 282.57 282.50 282.57 5.7K
12:00 282.53 282.62 282.51 282.62 9.0K
12:01 282.62 282.73 282.62 282.73 13.8K
12:02 282.73 282.82 282.71 282.82 11.7K
12:03 282.80 282.83 282.79 282.83 14.9K
12:04 282.82 282.82 282.75 282.75 4.3K
12:05 282.67 282.71 282.67 282.70 24.2K
12:06 282.67 282.67 282.52 282.52 11.5K
12:07 282.52 282.52 282.45 282.45 7.0K
12:08 282.45 282.46 282.43 282.45 35.8K
12:09 282.43 282.44 282.43 282.44 3.2K
12:10 282.44 282.51 282.44 282.50 3.0K
12:11 282.62 282.63 282.61 282.61 63.3K
12:12 282.61 282.62 282.58 282.62 5.3K
12:13 282.63 282.63 282.56 282.56 6.3K
12:14 282.65 282.68 282.65 282.68 7.4K
12:15 282.68 282.72 282.68 282.70 39.6K
12:16 282.74 282.74 282.71 282.71 0.9K
12:17 282.67 282.68 282.62 282.64 6.3K
12:18 282.63 282.65 282.63 282.65 4.1K
12:19 282.63 282.63 282.58 282.58 4.7K
12:20 282.56 282.64 282.56 282.64 24.5K
12:21 282.65 282.69 282.63 282.63 13.0K
12:22 282.63 282.69 282.63 282.68 2.3K
12:23 282.73 282.80 282.73 282.76 11.3K
12:24 282.67 282.77 282.67 282.77 5.2K
12:25 282.77 282.80 282.73 282.73 6.7K
12:26 282.73 282.77 282.73 282.73 18.9K
12:27 282.73 282.73 282.66 282.71 13.2K
12:28 282.72 282.79 282.71 282.79 2.4K
12:29 282.81 282.81 282.80 282.81 3.5K
12:30 282.78 282.78 282.77 282.78 3.0K
12:31 282.79 282.83 282.71 282.83 11.1K
12:32 282.83 282.85 282.83 282.84 49.4K
12:33 282.87 282.87 282.86 282.86 2.9K
12:34 282.80 282.86 282.80 282.86 3.1K
12:35 282.85 282.85 282.80 282.80 2.0K
12:36 282.81 282.81 282.69 282.69 8.4K
12:37 282.67 282.74 282.67 282.74 8.5K
12:38 282.73 282.77 282.71 282.77 11.4K
12:39 282.72 282.78 282.72 282.77 4.8K
12:40 282.78 282.82 282.77 282.82 14.6K
12:41 282.82 282.85 282.82 282.85 17.5K
12:42 282.85 282.85 282.77 282.79 7.9K
12:43 282.79 282.85 282.79 282.84 9.9K
12:44 282.84 282.92 282.84 282.92 54.1K
12:45 282.92 283.01 282.91 283.01 5.0K
12:46 283.02 283.08 283.02 283.08 5.5K
12:47 283.09 283.17 283.09 283.17 20.1K
12:48 283.17 283.25 283.16 283.25 35.1K
12:49 283.25 283.25 283.21 283.24 21.1K
12:50 283.25 283.29 283.25 283.29 2.1K
12:51 283.30 283.34 283.29 283.29 8.9K
12:52 283.30 283.30 283.22 283.23 1.2K
12:53 283.25 283.25 283.23 283.24 9.6K
12:54 283.21 283.23 283.13 283.13 7.4K
12:55 283.13 283.15 283.10 283.15 6.3K
12:56 283.14 283.14 282.67 282.67 39.6K
12:57 282.69 282.69 282.53 282.53 32.2K
12:58 282.54 282.63 282.54 282.63 6.1K
12:59 282.72 282.87 282.72 282.87 55.1K
13:00 282.87 282.94 282.79 282.79 14.5K
13:01 282.68 282.69 282.67 282.69 5.0K
13:02 282.70 282.72 282.70 282.72 2.5K
13:03 282.64 282.67 282.64 282.67 66.6K
13:04 282.67 282.67 282.60 282.60 10.6K
13:05 282.64 282.65 282.61 282.61 4.5K
13:06 282.64 282.64 282.55 282.58 7.2K
13:07 282.58 282.69 282.58 282.69 35.5K
13:08 282.74 282.79 282.74 282.79 35.9K
13:09 282.83 282.84 282.79 282.84 13.1K
13:10 282.84 283.01 282.84 282.98 17.7K
13:11 282.95 282.99 282.92 282.99 4.0K
13:12 283.00 283.07 283.00 283.06 13.5K
13:13 283.07 283.07 283.03 283.03 1.9K
13:14 283.08 283.14 283.06 283.10 93.2K
13:15 283.13 283.16 283.13 283.16 10.9K
13:16 283.18 283.21 283.18 283.18 6.4K
13:17 283.18 283.18 283.12 283.13 2.5K
13:18 283.15 283.16 283.15 283.15 10.9K
13:19 283.15 283.15 283.11 283.11 9.4K
13:20 283.12 283.12 283.09 283.09 5.3K
13:21 283.10 283.14 283.10 283.14 5.0K
13:22 283.14 283.22 283.14 283.22 7.3K
13:23 283.22 283.22 283.04 283.04 18.7K
13:24 283.03 283.03 282.95 282.95 12.9K
13:25 282.95 282.95 282.93 282.93 19.7K
13:26 282.94 282.94 282.79 282.87 24.8K
13:27 282.86 282.88 282.85 282.85 11.5K
13:28 282.85 282.96 282.85 282.96 18.3K
13:29 282.96 283.03 282.96 282.98 2.3K
13:30 283.00 283.00 282.96 282.96 6.8K
13:31 282.96 282.97 282.86 282.86 3.2K
13:32 282.88 282.94 282.88 282.89 2.9K
13:33 282.89 282.93 282.89 282.93 4.1K
13:34 283.01 283.08 283.01 283.08 11.3K
13:35 283.07 283.11 283.07 283.11 6.4K
13:36 283.04 283.04 282.90 282.90 6.6K
13:37 282.86 282.86 282.86 282.86 16.2K
13:38 282.85 282.88 282.83 282.88 5.8K
13:39 282.88 282.88 282.86 282.86 9.6K
13:40 282.86 282.90 282.86 282.90 28.2K
13:41 282.88 282.88 282.87 282.88 1.4K
13:42 282.88 282.88 282.84 282.84 3.4K
13:43 282.85 282.99 282.85 282.99 11.4K
13:44 282.97 282.99 282.95 282.99 8.0K
13:45 282.97 282.97 282.96 282.96 5.0K
13:46 282.96 282.97 282.93 282.93 3.4K
13:47 282.91 282.98 282.91 282.98 5.5K
13:48 282.99 282.99 282.94 282.98 4.6K
13:49 282.99 283.03 282.98 283.01 18.4K
13:50 283.01 283.04 283.01 283.04 6.0K
13:51 283.05 283.05 282.98 283.02 83.6K
13:52 283.01 283.05 283.01 283.05 8.8K
13:53 283.09 283.10 283.08 283.08 14.9K
13:54 283.08 283.09 283.08 283.09 10.7K
13:55 283.12 283.13 283.12 283.13 2.2K
13:56 283.08 283.14 283.08 283.14 21.2K
13:57 283.12 283.12 283.09 283.10 17.2K
13:58 283.06 283.10 283.06 283.10 4.4K
13:59 283.08 283.08 283.06 283.06 28.3K
14:00 283.06 283.06 283.05 283.06 13.6K
14:01 283.06 283.06 283.04 283.04 4.7K
14:02 283.02 283.09 283.02 283.07 4.7K
14:03 283.04 283.04 283.02 283.02 4.5K
14:04 283.03 283.03 283.00 283.00 3.8K
14:05 283.00 283.05 283.00 283.04 23.4K
14:06 283.00 283.00 282.88 282.90 28.2K
14:07 282.91 282.91 282.89 282.89 7.5K
14:08 282.83 282.84 282.81 282.84 9.9K
14:09 282.83 282.89 282.83 282.89 2.2K
14:10 283.00 283.02 283.00 283.01 25.7K
14:11 283.01 283.03 282.97 282.98 1.7K
14:12 282.95 282.95 282.86 282.86 13.2K
14:13 282.85 282.85 282.73 282.73 10.7K
14:14 282.77 282.82 282.77 282.82 3.5K
14:15 282.84 282.87 282.83 282.87 2.8K
14:16 282.87 282.93 282.87 282.92 8.2K
14:17 282.93 282.95 282.92 282.95 8.5K
14:18 282.94 282.94 282.92 282.92 1.7K
14:19 282.93 282.94 282.93 282.94 6.6K
14:20 282.96 282.96 282.86 282.86 5.9K
14:21 282.80 282.82 282.72 282.72 25.7K
14:22 282.69 282.69 282.67 282.67 11.9K
14:23 282.68 282.72 282.65 282.65 8.6K
14:24 282.66 282.74 282.66 282.73 2.2K
14:25 282.71 282.79 282.71 282.79 13.3K
14:26 282.79 283.11 282.79 283.11 11.9K
14:27 283.10 283.11 283.10 283.11 4.7K
14:28 283.08 283.10 283.06 283.10 4.8K
14:29 283.12 283.14 283.12 283.13 5.3K
14:30 283.13 283.13 283.07 283.13 5.5K
14:31 283.11 283.22 283.11 283.22 9.1K
14:32 283.20 283.20 283.20 283.20 3.3K
14:33 283.21 283.21 283.16 283.16 5.4K
14:34 283.12 283.17 283.12 283.15 6.9K
14:35 283.14 283.18 283.14 283.18 1.9K
14:36 283.14 283.14 283.11 283.13 44.7K
14:37 283.13 283.13 283.09 283.12 3.5K
14:38 283.16 283.18 283.16 283.18 3.5K
14:39 283.18 283.20 283.18 283.19 2.2K
14:40 283.19 283.19 283.16 283.16 7.2K
14:41 283.15 283.18 283.15 283.18 4.6K
14:42 283.17 283.17 283.17 283.17 5.0K
14:43 283.16 283.18 283.16 283.18 4.8K
14:44 283.16 283.17 283.15 283.17 5.8K
14:45 283.16 283.18 283.15 283.18 2.6K
14:46 283.15 283.18 283.14 283.18 9.1K
14:47 283.19 283.23 283.19 283.23 8.0K
14:48 283.22 283.22 283.17 283.17 5.7K
14:49 283.17 283.18 283.17 283.18 1.4K
14:50 283.17 283.21 283.17 283.21 4.0K
14:51 283.21 283.25 283.17 283.23 7.0K
14:52 283.23 283.28 283.23 283.28 3.4K
14:53 283.27 283.39 283.27 283.39 9.1K
14:54 283.38 283.38 283.35 283.35 1.7K
14:55 283.32 283.35 283.32 283.35 3.0K
14:56 283.35 283.36 283.34 283.36 6.1K
14:57 283.36 283.43 283.36 283.43 7.1K
14:58 283.42 283.42 283.18 283.21 8.7K
14:59 283.22 283.26 283.17 283.17 4.5K
15:00 283.14 283.16 283.10 283.16 14.2K
15:01 283.18 283.20 283.12 283.12 8.5K
15:02 283.11 283.12 283.11 283.12 1.4K
15:03 283.12 283.12 283.03 283.03 5.5K
15:04 283.04 283.05 283.01 283.01 6.0K
15:05 283.04 283.04 282.99 283.01 5.6K
15:06 282.99 282.99 282.91 282.91 5.3K
15:07 282.91 282.94 282.91 282.93 3.0K
15:08 282.91 282.98 282.91 282.98 8.3K
15:09 282.94 282.94 282.91 282.93 6.1K
15:10 282.94 283.00 282.92 283.00 16.0K
15:11 283.03 283.04 283.02 283.03 6.2K
15:12 283.00 283.01 282.99 282.99 7.4K
15:13 283.10 283.13 283.10 283.13 31.2K
15:14 283.16 283.21 283.16 283.21 7.1K
15:15 283.18 283.24 283.18 283.23 3.3K
15:16 283.24 283.31 283.23 283.31 13.9K
15:17 283.33 283.35 283.33 283.35 6.9K
15:18 283.35 283.37 283.35 283.37 2.9K
15:19 283.39 283.59 283.39 283.59 17.0K
15:20 283.61 283.63 283.61 283.63 5.5K
15:21 283.61 283.61 283.55 283.55 2.5K
15:22 283.51 283.61 283.51 283.61 71.9K
15:23 283.65 283.65 283.60 283.60 8.3K
15:24 283.61 283.67 283.61 283.63 18.4K
15:25 283.63 283.64 283.57 283.57 11.7K
15:26 283.54 283.66 283.54 283.60 8.1K
15:27 283.53 283.53 283.49 283.49 77.9K
15:28 283.47 283.47 283.20 283.20 17.7K
15:29 283.23 283.23 283.06 283.06 18.4K
15:30 282.99 283.09 282.99 283.09 8.4K
15:31 283.08 283.08 282.98 282.98 13.0K
15:32 282.95 283.03 282.95 283.03 31.1K
15:33 283.00 283.04 283.00 283.01 22.0K
15:34 283.01 283.01 282.97 282.97 11.4K
15:35 282.96 282.99 282.95 282.95 6.3K
15:36 282.96 282.99 282.96 282.98 27.7K
15:37 282.92 282.96 282.92 282.96 39.1K
15:38 282.96 282.97 282.86 282.86 9.8K
15:39 282.87 282.89 282.84 282.88 51.1K
15:40 282.89 282.99 282.85 282.99 16.9K
15:41 283.03 283.07 283.03 283.03 16.9K
15:42 283.02 283.06 283.01 283.05 44.2K
15:43 283.01 283.01 282.99 283.01 21.4K
15:44 283.01 283.04 283.01 283.04 13.4K
15:45 283.05 283.12 283.05 283.12 50.1K
15:46 283.09 283.09 282.95 282.95 29.4K
15:47 282.93 282.95 282.88 282.88 17.6K
15:48 282.88 283.06 282.88 283.03 21.5K
15:49 283.03 283.05 283.02 283.03 53.5K
15:50 283.35 283.46 283.35 283.46 41.4K
15:51 283.45 283.45 283.32 283.32 25.5K
15:52 283.37 283.42 283.37 283.42 65.8K
15:53 283.41 283.41 283.33 283.34 35.4K
15:54 283.31 283.36 283.27 283.27 44.2K
15:55 283.15 283.21 283.15 283.21 30.8K
15:56 283.40 283.40 283.00 283.00 91.8K
15:57 282.93 282.95 282.88 282.88 61.5K
15:58 282.90 282.90 282.72 282.72 163.9K
15:59 282.69 282.73 282.67 282.67 97.3K
16:00 282.38 282.86 282.38 282.86 995.8K
16:01 282.86 282.86 282.86 282.86 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