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
09:30 289.33 291.43 289.33 291.16 493.6K
09:31 290.92 290.97 290.81 290.97 259.3K
09:32 290.59 290.73 290.27 290.27 154.3K
09:33 290.25 290.65 290.25 290.65 143.4K
09:34 290.77 291.06 290.71 291.06 54.4K
09:35 291.14 291.14 290.71 290.71 131.1K
09:36 290.48 290.49 289.86 289.86 123.7K
09:37 289.26 289.42 289.06 289.06 63.6K
09:38 289.20 289.25 289.20 289.25 33.4K
09:39 288.94 288.94 288.28 288.28 141.1K
09:40 288.31 288.78 288.31 288.78 102.3K
09:41 288.89 289.17 288.89 288.97 71.8K
09:42 289.14 289.29 289.11 289.11 32.8K
09:43 289.10 289.28 289.09 289.28 25.3K
09:44 289.07 289.07 288.73 288.73 67.8K
09:45 288.71 288.93 288.71 288.93 85.2K
09:46 288.92 289.21 288.92 289.16 28.3K
09:47 289.07 289.07 289.03 289.03 34.1K
09:48 288.97 289.24 288.97 289.24 61.6K
09:49 289.35 289.45 289.32 289.45 86.8K
09:50 289.57 289.71 289.51 289.51 72.1K
09:51 289.37 289.37 289.06 289.08 64.5K
09:52 289.04 289.04 288.79 288.94 31.8K
09:53 288.93 289.32 288.93 289.12 46.4K
09:54 289.14 289.16 289.14 289.16 61.3K
09:55 289.11 289.11 288.92 288.92 19.2K
09:56 289.04 289.04 288.85 288.91 28.3K
09:57 288.86 289.08 288.86 289.08 29.6K
09:58 288.66 288.69 288.66 288.67 37.9K
09:59 288.72 288.79 288.41 288.41 60.9K
10:00 288.46 288.60 288.46 288.60 35.3K
10:01 288.55 288.55 288.38 288.38 78.7K
10:02 288.46 288.50 288.41 288.41 138.2K
10:03 288.42 288.43 288.36 288.36 44.7K
10:04 288.37 288.37 288.09 288.09 23.7K
10:05 288.13 288.13 287.96 287.96 64.3K
10:06 287.90 288.03 287.90 287.98 33.6K
10:07 287.92 288.01 287.87 288.01 32.7K
10:08 288.01 288.01 287.98 288.00 45.1K
10:09 288.00 288.00 287.90 287.90 31.1K
10:10 287.99 288.10 287.68 287.68 78.3K
10:11 287.61 287.61 287.51 287.54 27.3K
10:12 287.71 287.85 287.71 287.85 32.2K
10:13 287.75 287.92 287.75 287.92 30.6K
10:14 287.98 288.15 287.98 288.15 72.3K
10:15 288.18 288.19 288.17 288.17 36.4K
10:16 288.12 288.12 287.88 287.88 33.2K
10:17 287.62 287.82 287.62 287.82 13.9K
10:18 287.85 288.00 287.85 287.92 48.4K
10:19 287.88 287.99 287.88 287.99 16.9K
10:20 287.97 287.99 287.92 287.92 57.4K
10:21 287.95 287.96 287.92 287.93 19.5K
10:22 287.93 287.97 287.90 287.96 32.4K
10:23 287.99 288.07 287.99 288.02 37.4K
10:24 288.04 288.04 287.72 287.78 50.5K
10:25 287.86 288.09 287.86 288.09 37.3K
10:26 288.09 288.09 288.08 288.09 19.4K
10:27 288.13 288.18 288.13 288.18 18.5K
10:28 288.16 288.18 288.09 288.18 16.5K
10:29 288.18 288.29 288.18 288.29 10.7K
10:30 288.28 288.28 288.20 288.20 23.9K
10:31 288.21 288.23 288.05 288.09 36.6K
10:32 288.10 288.22 288.10 288.20 80.9K
10:33 288.19 288.24 288.19 288.24 37.5K
10:34 288.28 288.29 288.18 288.18 12.3K
10:35 288.15 288.17 287.94 287.94 61.1K
10:36 287.98 288.06 287.98 288.03 12.0K
10:37 288.10 288.26 288.10 288.26 13.1K
10:38 288.44 288.44 288.30 288.30 27.5K
10:39 288.32 288.49 288.32 288.48 46.2K
10:40 288.42 288.66 288.42 288.66 27.1K
10:41 288.67 288.71 288.59 288.59 97.3K
10:42 288.63 288.72 288.62 288.72 52.1K
10:43 288.77 288.89 288.77 288.89 98.3K
10:44 288.89 289.01 288.89 289.01 245.5K
10:45 289.00 289.11 289.00 289.09 80.7K
10:46 289.09 289.09 288.73 288.73 132.0K
10:47 288.75 288.75 288.59 288.64 134.8K
10:48 288.62 288.73 288.62 288.70 19.6K
10:49 288.64 288.64 288.59 288.59 32.7K
10:50 288.63 288.63 288.53 288.53 17.4K
10:51 288.56 288.62 288.54 288.62 23.5K
10:52 288.66 288.75 288.66 288.75 20.8K
10:53 288.77 288.87 288.77 288.83 35.3K
10:54 288.76 288.81 288.76 288.81 53.1K
10:55 288.77 288.77 288.67 288.68 105.3K
10:56 288.75 288.77 288.72 288.72 5.3K
10:57 288.67 288.74 288.67 288.71 32.8K
10:58 288.62 288.62 288.58 288.59 11.3K
10:59 288.50 288.50 288.29 288.31 88.2K
11:00 288.32 288.43 288.12 288.12 17.7K
11:01 288.09 288.09 287.93 287.99 21.3K
11:02 288.04 288.04 288.01 288.01 20.8K
11:03 288.03 288.09 288.01 288.09 17.5K
11:04 288.09 288.15 288.09 288.15 9.9K
11:05 288.20 288.25 288.20 288.23 22.7K
11:06 288.23 288.23 287.85 287.85 56.3K
11:07 287.85 287.95 287.85 287.92 24.4K
11:08 287.92 287.96 287.92 287.93 24.9K
11:09 287.93 287.95 287.92 287.95 67.8K
11:10 287.96 288.01 287.96 287.99 14.8K
11:11 288.03 288.05 287.95 287.95 8.2K
11:12 287.98 288.03 287.98 288.02 60.7K
11:13 288.04 288.04 287.92 287.98 54.0K
11:14 287.97 287.97 287.76 287.76 38.9K
11:15 287.65 287.65 287.52 287.57 58.8K
11:16 287.62 287.63 287.57 287.57 8.4K
11:17 287.48 287.48 287.43 287.47 92.9K
11:18 287.40 287.40 287.37 287.37 18.8K
11:19 287.38 287.50 287.38 287.50 16.8K
11:20 287.50 287.61 287.50 287.61 12.3K
11:21 287.61 287.73 287.52 287.52 19.8K
11:22 287.49 287.50 287.49 287.50 10.7K
11:23 287.59 287.59 287.57 287.58 5.9K
11:24 287.56 287.62 287.55 287.55 18.0K
11:25 287.54 287.54 287.51 287.54 25.2K
11:26 287.60 287.67 287.60 287.67 16.0K
11:27 287.65 287.74 287.65 287.74 9.9K
11:28 287.68 287.85 287.68 287.81 13.4K
11:29 287.82 287.92 287.82 287.92 12.9K
11:30 287.90 287.90 287.86 287.88 32.8K
11:31 287.90 288.19 287.87 288.19 18.6K
11:32 287.96 287.96 287.87 287.87 34.1K
11:33 287.85 287.89 287.81 287.89 69.3K
11:34 287.90 287.90 287.82 287.83 14.4K
11:35 287.84 287.89 287.80 287.89 18.1K
11:36 287.82 287.85 287.80 287.84 19.2K
11:37 287.91 287.97 287.91 287.93 40.6K
11:38 287.94 287.94 287.86 287.86 22.9K
11:39 287.83 287.83 287.80 287.81 18.3K
11:40 287.87 287.89 287.87 287.89 6.2K
11:41 287.88 287.89 287.80 287.89 17.6K
11:42 287.90 287.90 287.79 287.79 35.7K
11:43 287.81 287.84 287.74 287.74 16.0K
11:44 287.77 287.77 287.63 287.69 29.0K
11:45 287.73 287.74 287.72 287.72 13.5K
11:46 287.75 287.75 287.73 287.74 10.2K
11:47 287.72 287.72 287.48 287.48 23.9K
11:48 287.47 287.47 287.37 287.37 5.8K
11:49 287.38 287.41 287.26 287.26 10.4K
11:50 287.36 287.41 287.36 287.41 19.0K
11:51 287.40 287.47 287.40 287.47 19.0K
11:52 287.52 287.55 287.45 287.45 33.3K
11:53 287.43 287.57 287.43 287.57 11.5K
11:54 287.60 287.67 287.60 287.66 16.9K
11:55 287.65 287.65 287.60 287.60 11.0K
11:56 287.61 287.67 287.61 287.67 20.1K
11:57 287.66 287.67 287.66 287.67 7.3K
11:58 287.69 287.88 287.68 287.88 8.6K
11:59 287.89 287.90 287.89 287.89 16.9K
12:00 287.89 287.89 287.73 287.73 23.9K
12:01 287.68 287.83 287.68 287.83 26.5K
12:02 287.80 287.91 287.80 287.91 14.0K
12:03 287.94 287.99 287.93 287.98 53.5K
12:04 287.95 287.99 287.95 287.99 5.4K
12:05 287.99 288.06 287.93 287.93 23.2K
12:06 287.96 287.99 287.94 287.99 14.8K
12:07 287.97 288.11 287.97 288.11 13.3K
12:08 288.10 288.26 288.10 288.26 25.4K
12:09 288.29 288.31 288.29 288.29 8.0K
12:10 288.26 288.26 288.12 288.12 5.9K
12:11 288.18 288.18 288.06 288.06 3.3K
12:12 288.00 288.00 287.98 287.98 34.9K
12:13 287.98 287.98 287.89 287.91 10.9K
12:14 287.90 287.90 287.84 287.84 50.4K
12:15 287.83 287.83 287.79 287.79 22.0K
12:16 287.73 287.77 287.73 287.77 35.9K
12:17 287.77 287.99 287.77 287.99 40.7K
12:18 287.99 287.99 287.82 287.82 8.4K
12:19 287.82 287.82 287.67 287.67 30.3K
12:20 287.70 287.76 287.70 287.72 16.4K
12:21 287.72 287.83 287.72 287.83 4.3K
12:22 287.93 287.97 287.91 287.97 9.2K
12:23 287.96 288.00 287.92 288.00 15.1K
12:24 287.99 288.00 287.95 288.00 9.2K
12:25 288.00 288.27 288.00 288.26 19.0K
12:26 288.27 288.30 288.27 288.27 30.5K
12:27 288.24 288.34 288.24 288.34 19.3K
12:28 288.26 288.26 288.04 288.04 15.8K
12:29 288.07 288.42 288.04 288.42 3.0K
12:30 288.40 288.49 288.37 288.49 7.6K
12:31 288.42 288.45 288.42 288.45 5.2K
12:32 288.44 288.47 288.43 288.47 53.8K
12:33 288.47 288.51 288.47 288.51 9.3K
12:34 288.57 288.68 288.57 288.68 66.1K
12:35 288.62 288.64 288.57 288.57 24.2K
12:36 288.45 288.45 288.38 288.38 48.8K
12:37 288.40 288.45 288.40 288.45 9.2K
12:38 288.46 288.49 288.46 288.49 11.4K
12:39 288.48 288.48 288.30 288.30 9.4K
12:40 288.30 288.35 288.25 288.35 26.3K
12:41 288.36 288.36 288.17 288.17 34.5K
12:42 288.14 288.14 288.12 288.14 37.9K
12:43 288.00 288.04 288.00 288.04 11.3K
12:44 288.06 288.10 288.06 288.07 5.4K
12:45 288.08 288.09 288.06 288.06 30.6K
12:46 288.12 288.26 288.12 288.26 19.1K
12:47 288.29 288.36 288.29 288.36 13.0K
12:48 288.36 288.38 288.34 288.34 23.3K
12:49 288.34 288.34 288.26 288.26 44.8K
12:50 288.26 288.31 288.23 288.23 7.4K
12:51 288.23 288.23 288.15 288.15 8.1K
12:52 288.08 288.08 288.01 288.04 8.3K
12:53 288.08 288.08 288.04 288.06 27.2K
12:54 288.09 288.19 288.09 288.19 6.7K
12:55 288.12 288.12 288.06 288.11 6.2K
12:56 288.07 288.14 288.07 288.14 11.5K
12:57 288.15 288.24 288.15 288.24 17.4K
12:58 288.23 288.28 288.23 288.28 12.8K
12:59 288.27 288.39 288.27 288.39 11.1K
13:00 288.34 288.34 288.27 288.27 63.3K
13:01 288.25 288.25 288.12 288.12 9.2K
13:02 288.09 288.09 287.93 287.93 28.7K
13:03 287.93 287.95 287.93 287.93 28.0K
13:04 287.92 287.98 287.92 287.98 13.1K
13:05 287.97 287.97 287.90 287.97 39.7K
13:06 287.96 288.11 287.96 288.05 5.8K
13:07 288.05 288.05 287.93 287.97 3.7K
13:08 287.97 288.01 287.97 287.97 63.5K
13:09 287.98 288.05 287.98 288.03 7.7K
13:10 288.05 288.05 287.98 288.00 4.5K
13:11 288.06 288.07 288.01 288.07 37.7K
13:12 288.07 288.16 288.05 288.09 28.8K
13:13 288.03 288.07 288.02 288.02 26.4K
13:14 288.04 288.05 288.02 288.03 31.3K
13:15 288.03 288.03 287.98 287.98 6.5K
13:16 288.01 288.07 288.01 288.07 13.8K
13:17 288.04 288.04 287.91 287.91 9.6K
13:18 287.94 288.04 287.94 288.03 5.2K
13:19 288.02 288.12 288.02 288.12 19.7K
13:20 288.12 288.15 288.12 288.15 8.3K
13:21 288.15 288.15 288.05 288.11 14.7K
13:22 288.11 288.20 288.11 288.20 83.5K
13:23 288.01 288.01 288.00 288.01 12.6K
13:24 288.01 288.01 287.97 287.97 8.4K
13:25 287.97 288.00 287.97 288.00 19.2K
13:26 288.00 288.00 287.86 287.86 5.6K
13:27 287.86 287.87 287.85 287.85 13.9K
13:28 287.86 287.86 287.66 287.66 6.4K
13:29 287.61 287.64 287.61 287.64 5.6K
13:30 287.74 287.76 287.73 287.76 24.6K
13:31 287.68 287.81 287.68 287.77 11.0K
13:32 287.73 287.73 287.52 287.52 37.2K
13:33 287.39 287.40 287.38 287.40 9.6K
13:34 287.44 287.44 287.39 287.42 12.9K
13:35 287.46 287.47 287.46 287.47 112.0K
13:36 287.49 287.61 287.49 287.61 5.8K
13:37 287.61 287.61 287.53 287.53 24.5K
13:38 287.54 287.54 287.47 287.49 7.6K
13:39 287.49 287.54 287.47 287.54 6.7K
13:40 287.53 287.53 287.49 287.53 63.7K
13:41 287.54 287.55 287.50 287.50 30.6K
13:42 287.31 287.31 287.23 287.23 9.9K
13:43 287.33 287.36 287.33 287.36 35.7K
13:44 287.36 287.36 287.35 287.35 38.8K
13:45 287.36 287.37 287.22 287.22 32.1K
13:46 287.05 287.05 286.88 286.91 35.5K
13:47 286.93 287.01 286.93 286.97 59.5K
13:48 286.99 287.03 286.98 286.98 55.7K
13:49 286.95 286.95 286.90 286.90 13.4K
13:50 286.91 286.97 286.91 286.97 87.6K
13:51 286.94 287.01 286.92 287.01 77.3K
13:52 287.03 287.07 287.03 287.07 10.6K
13:53 287.09 287.16 287.09 287.16 4.4K
13:54 287.09 287.14 287.08 287.11 27.7K
13:55 287.11 287.14 287.08 287.08 5.9K
13:56 287.09 287.09 287.04 287.04 21.9K
13:57 287.04 287.04 286.95 286.97 4.4K
13:58 286.96 286.96 286.78 286.78 14.7K
13:59 286.73 286.73 286.58 286.58 40.0K
14:00 286.56 286.59 286.46 286.46 45.9K
14:01 286.42 286.42 286.34 286.34 15.1K
14:02 286.25 286.33 286.25 286.33 34.2K
14:03 286.35 286.35 286.26 286.28 16.2K
14:04 286.28 286.30 286.11 286.11 15.9K
14:05 286.11 286.41 286.11 286.41 14.4K
14:06 286.49 286.49 286.21 286.21 12.9K
14:07 286.21 286.33 286.21 286.31 20.6K
14:08 286.31 286.31 286.25 286.25 11.7K
14:09 286.23 286.24 286.22 286.22 10.8K
14:10 286.22 286.22 286.14 286.14 6.8K
14:11 286.16 286.25 286.16 286.25 22.6K
14:12 286.56 286.64 286.56 286.64 7.0K
14:13 286.62 286.66 286.62 286.66 27.7K
14:14 286.67 286.75 286.67 286.75 25.7K
14:15 286.79 286.84 286.78 286.84 43.3K
14:16 286.93 287.00 286.93 286.95 25.5K
14:17 286.95 286.95 286.76 286.79 23.2K
14:18 286.80 286.82 286.78 286.82 7.8K
14:19 286.83 286.83 286.77 286.77 10.0K
14:20 286.70 286.73 286.62 286.62 27.9K
14:21 286.65 286.67 286.65 286.67 9.4K
14:22 286.53 286.60 286.53 286.60 35.3K
14:23 286.59 286.68 286.59 286.68 2.7K
14:24 286.70 286.75 286.70 286.75 5.7K
14:25 286.73 286.73 286.67 286.67 28.4K
14:26 286.68 286.80 286.68 286.71 12.9K
14:27 286.69 286.77 286.69 286.77 37.0K
14:28 286.75 286.79 286.75 286.78 24.1K
14:29 286.77 286.77 286.65 286.65 59.7K
14:30 286.70 286.70 286.65 286.67 11.3K
14:31 286.76 286.76 286.70 286.70 11.0K
14:32 286.69 286.70 286.66 286.67 64.1K
14:33 286.57 286.63 286.57 286.60 26.1K
14:34 286.61 286.65 286.59 286.59 36.9K
14:35 286.59 286.59 286.54 286.54 7.6K
14:36 286.52 286.52 286.41 286.48 21.9K
14:37 286.56 286.56 286.52 286.54 9.9K
14:38 286.65 286.68 286.58 286.58 133.4K
14:39 286.82 286.91 286.74 286.91 49.3K
14:40 286.93 287.05 286.93 287.05 7.0K
14:41 287.03 287.28 287.03 287.28 10.9K
14:42 287.31 287.31 287.26 287.26 12.4K
14:43 287.21 287.24 287.19 287.19 25.6K
14:44 287.22 287.27 287.22 287.22 3.9K
14:45 287.25 287.30 287.25 287.30 7.6K
14:46 287.27 287.28 287.27 287.28 12.7K
14:47 287.28 287.34 287.28 287.33 4.0K
14:48 287.36 287.39 287.36 287.39 1.7K
14:49 287.42 287.42 287.13 287.13 39.3K
14:50 287.11 287.11 286.99 286.99 118.6K
14:51 286.96 286.99 286.91 286.91 32.6K
14:52 286.93 286.97 286.89 286.89 41.7K
14:53 286.92 286.94 286.91 286.94 89.1K
14:54 286.92 286.93 286.90 286.90 3.0K
14:55 286.90 286.94 286.90 286.90 7.0K
14:56 286.92 286.92 286.89 286.90 11.7K
14:57 286.90 286.90 286.71 286.71 37.4K
14:58 286.69 286.69 286.64 286.64 47.1K
14:59 286.64 286.64 286.48 286.48 12.4K
15:00 286.41 286.41 286.20 286.20 22.2K
15:01 286.26 286.34 286.26 286.29 12.0K
15:02 286.09 286.09 286.06 286.06 18.4K
15:03 286.12 286.12 286.11 286.11 8.4K
15:04 286.25 286.25 286.23 286.23 8.6K
15:05 286.21 286.23 286.18 286.23 5.7K
15:06 286.23 286.36 286.23 286.36 8.9K
15:07 286.27 286.28 286.26 286.26 18.7K
15:08 286.22 286.22 286.13 286.18 15.0K
15:09 286.25 286.25 286.23 286.23 39.0K
15:10 286.24 286.30 286.24 286.26 12.2K
15:11 286.26 286.33 286.26 286.33 16.3K
15:12 286.34 286.34 286.27 286.33 32.9K
15:13 286.33 286.43 286.33 286.43 9.8K
15:14 286.41 286.41 286.28 286.28 13.4K
15:15 286.26 286.26 286.05 286.05 25.2K
15:16 286.06 286.26 286.06 286.25 13.8K
15:17 286.24 286.26 286.24 286.26 15.1K
15:18 286.26 286.33 286.25 286.25 10.2K
15:19 286.21 286.21 286.18 286.21 9.3K
15:20 286.28 286.31 286.21 286.21 13.7K
15:21 286.13 286.17 286.13 286.17 12.4K
15:22 286.17 286.27 286.17 286.27 14.8K
15:23 286.32 286.41 286.32 286.38 12.8K
15:24 286.43 286.54 286.43 286.54 33.9K
15:25 286.55 286.55 286.46 286.46 19.9K
15:26 286.45 286.61 286.45 286.61 18.1K
15:27 286.62 286.63 286.62 286.63 7.8K
15:28 286.64 286.64 286.61 286.62 11.6K
15:29 286.67 286.67 286.64 286.64 7.3K
15:30 286.71 286.71 286.55 286.65 18.4K
15:31 286.66 286.66 286.61 286.61 35.5K
15:32 286.60 286.61 286.59 286.59 32.3K
15:33 286.62 286.65 286.62 286.65 58.9K
15:34 286.61 286.62 286.57 286.62 15.1K
15:35 286.64 286.66 286.64 286.66 12.0K
15:36 286.73 286.82 286.73 286.82 63.4K
15:37 286.83 286.84 286.77 286.77 17.6K
15:38 286.70 286.70 286.63 286.63 13.3K
15:39 286.55 286.59 286.51 286.51 110.1K
15:40 286.49 286.52 286.42 286.49 17.3K
15:41 286.57 286.57 286.54 286.56 15.1K
15:42 286.58 286.58 286.49 286.52 55.9K
15:43 286.45 286.48 286.42 286.42 22.1K
15:44 286.43 286.47 286.43 286.47 28.3K
15:45 286.44 286.45 286.41 286.45 19.9K
15:46 286.51 286.55 286.51 286.55 47.5K
15:47 286.58 286.58 286.54 286.54 59.4K
15:48 286.46 286.52 286.46 286.50 73.3K
15:49 286.49 286.49 286.41 286.47 22.3K
15:50 286.54 287.01 286.54 287.01 152.5K
15:51 287.02 287.10 287.02 287.10 48.9K
15:52 287.17 287.17 287.11 287.13 77.8K
15:53 287.13 287.19 287.13 287.18 37.6K
15:54 287.19 287.26 287.19 287.24 41.9K
15:55 287.29 287.40 287.29 287.39 124.2K
15:56 287.14 287.26 287.14 287.26 108.3K
15:57 287.17 287.20 287.17 287.19 61.7K
15:58 287.23 287.28 287.22 287.27 83.4K
15:59 287.26 287.27 287.20 287.26 245.2K
16:00 287.39 287.39 287.39 287.39 1,013.8K
16:01 287.39 287.39 287.39 287.39 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし