S

SPTTTK
🏛️ カナダ →
336.58
最終更新: 2025-10-06
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
09:30 287.20 287.77 287.20 287.64 315.5K
09:31 287.70 287.70 287.30 287.30 97.8K
09:32 287.24 287.31 287.10 287.31 119.9K
09:33 287.39 287.39 287.13 287.19 79.2K
09:34 287.17 287.17 286.76 286.76 84.8K
09:35 286.77 286.96 286.77 286.93 93.7K
09:36 287.14 287.25 287.14 287.17 32.7K
09:37 287.18 287.18 287.03 287.03 35.6K
09:38 287.03 287.03 286.94 287.02 31.2K
09:39 287.10 287.10 286.92 286.93 55.5K
09:40 286.90 286.94 286.87 286.91 41.2K
09:41 286.74 286.90 286.74 286.89 69.0K
09:42 286.87 286.87 286.51 286.51 96.1K
09:43 286.44 286.50 286.44 286.47 36.3K
09:44 286.47 286.47 286.35 286.39 18.7K
09:45 286.46 286.87 286.46 286.87 47.3K
09:46 286.90 287.01 286.90 287.00 100.4K
09:47 287.03 287.03 286.89 286.89 23.9K
09:48 286.88 286.88 286.63 286.72 34.6K
09:49 286.64 286.68 286.59 286.68 81.6K
09:50 286.75 286.89 286.72 286.72 31.9K
09:51 286.72 286.79 286.64 286.79 65.0K
09:52 286.85 287.17 286.85 287.17 24.8K
09:53 287.20 287.20 287.05 287.10 36.7K
09:54 287.03 287.03 286.72 286.79 41.0K
09:55 286.83 287.04 286.83 287.04 153.3K
09:56 286.98 287.14 286.98 287.02 36.8K
09:57 287.06 287.14 287.01 287.01 41.4K
09:58 287.00 287.00 286.86 286.86 65.5K
09:59 286.76 286.78 286.68 286.78 19.5K
10:00 286.94 287.20 286.94 287.20 27.9K
10:01 287.10 287.10 286.76 286.86 22.3K
10:02 286.87 287.08 286.87 287.08 140.3K
10:03 286.92 286.97 286.92 286.92 48.0K
10:04 286.76 286.80 286.73 286.79 70.6K
10:05 286.82 286.93 286.82 286.93 79.7K
10:06 286.98 287.08 286.96 287.08 162.6K
10:07 287.06 287.18 287.06 287.18 87.3K
10:08 287.12 287.12 286.96 286.99 43.0K
10:09 287.05 287.07 287.00 287.00 51.2K
10:10 286.70 286.86 286.70 286.86 42.0K
10:11 286.81 286.81 286.43 286.43 44.2K
10:12 286.43 286.59 286.38 286.38 48.0K
10:13 286.33 286.33 286.27 286.27 12.6K
10:14 286.20 286.20 285.97 285.97 59.9K
10:15 285.95 286.06 285.95 286.06 26.0K
10:16 286.00 286.14 286.00 286.11 66.1K
10:17 286.14 286.17 286.14 286.17 31.8K
10:18 286.14 286.15 286.07 286.07 48.2K
10:19 286.05 286.12 286.04 286.12 71.0K
10:20 286.11 286.11 285.98 285.99 18.9K
10:21 285.85 285.85 285.62 285.62 76.3K
10:22 285.65 285.69 285.51 285.51 81.3K
10:23 285.51 285.59 285.51 285.58 42.1K
10:24 285.63 285.63 285.61 285.61 11.4K
10:25 285.69 285.69 285.54 285.54 11.2K
10:26 285.54 285.54 285.23 285.24 48.7K
10:27 285.28 285.28 285.14 285.23 18.4K
10:28 285.26 285.38 285.25 285.38 15.1K
10:29 285.43 285.63 285.43 285.63 68.7K
10:30 285.67 285.77 285.67 285.73 26.1K
10:31 285.64 285.75 285.63 285.75 12.4K
10:32 285.76 285.84 285.76 285.84 22.8K
10:33 285.79 285.84 285.79 285.81 8.8K
10:34 285.84 285.84 285.76 285.76 6.6K
10:35 285.80 285.86 285.80 285.86 21.0K
10:36 286.12 286.18 286.11 286.18 5.5K
10:37 286.17 286.24 286.15 286.24 15.7K
10:38 286.24 286.24 286.11 286.16 21.4K
10:39 286.19 286.41 286.19 286.41 36.9K
10:40 286.35 286.45 286.35 286.45 16.1K
10:41 286.47 286.66 286.44 286.66 20.4K
10:42 286.61 286.82 286.61 286.82 24.5K
10:43 286.83 286.83 286.76 286.76 45.2K
10:44 286.74 286.74 286.70 286.73 18.6K
10:45 286.66 286.72 286.65 286.68 6.1K
10:46 286.66 286.69 286.65 286.69 17.1K
10:47 286.68 286.79 286.68 286.75 150.0K
10:48 286.80 286.96 286.80 286.96 12.8K
10:49 287.05 287.11 287.05 287.11 62.8K
10:50 287.17 287.24 287.17 287.19 76.2K
10:51 287.22 287.27 287.22 287.23 19.5K
10:52 287.27 287.78 287.27 287.78 161.1K
10:53 287.74 287.76 287.72 287.76 119.4K
10:54 287.76 287.76 287.72 287.72 4.3K
10:55 287.70 287.70 287.58 287.58 10.9K
10:56 287.68 287.68 287.58 287.58 51.4K
10:57 287.54 287.56 287.51 287.56 10.7K
10:58 287.49 287.59 287.49 287.59 17.4K
10:59 287.58 287.69 287.58 287.69 4.6K
11:00 287.64 287.64 287.54 287.61 11.1K
11:01 287.57 287.57 287.34 287.34 26.6K
11:02 287.33 287.33 287.02 287.02 19.3K
11:03 287.06 287.09 287.04 287.09 7.1K
11:04 287.36 287.40 287.36 287.40 12.4K
11:05 287.46 287.46 287.39 287.39 17.9K
11:06 287.44 287.44 287.37 287.37 135.3K
11:07 287.40 287.49 287.40 287.49 27.1K
11:08 287.47 287.64 287.47 287.60 8.4K
11:09 287.57 287.57 287.50 287.50 39.7K
11:10 287.52 287.59 287.52 287.59 19.5K
11:11 287.68 287.71 287.68 287.71 15.9K
11:12 287.66 287.80 287.66 287.80 26.1K
11:13 287.79 287.88 287.72 287.88 14.4K
11:14 287.92 288.00 287.92 287.99 9.0K
11:15 288.11 288.18 288.11 288.16 10.4K
11:16 288.17 288.22 288.17 288.21 21.4K
11:17 288.18 288.18 288.11 288.12 17.6K
11:18 288.11 288.12 288.07 288.07 28.0K
11:19 288.06 288.14 288.06 288.13 10.6K
11:20 288.11 288.11 288.06 288.09 5.7K
11:21 288.07 288.07 287.96 288.00 31.1K
11:22 288.03 288.07 288.03 288.05 27.6K
11:23 288.06 288.06 287.99 287.99 21.8K
11:24 288.00 288.04 288.00 288.04 7.4K
11:25 288.07 288.12 288.07 288.12 8.7K
11:26 288.09 288.15 288.06 288.15 26.4K
11:27 288.00 288.00 287.90 287.90 19.0K
11:28 287.95 287.97 287.93 287.93 25.5K
11:29 287.86 287.91 287.86 287.87 46.0K
11:30 287.84 287.86 287.84 287.86 13.3K
11:31 287.87 287.87 287.81 287.81 9.5K
11:32 287.78 287.78 287.73 287.73 11.6K
11:33 287.71 287.72 287.62 287.72 13.5K
11:34 287.70 287.70 287.66 287.69 8.4K
11:35 287.70 287.80 287.70 287.80 22.5K
11:36 287.78 287.82 287.72 287.82 27.3K
11:37 287.83 287.83 287.78 287.78 4.5K
11:38 287.80 287.84 287.80 287.84 14.6K
11:39 287.82 287.86 287.82 287.86 6.7K
11:40 287.87 287.87 287.83 287.83 15.3K
11:41 287.78 287.78 287.73 287.73 30.9K
11:42 287.66 287.67 287.66 287.67 10.2K
11:43 287.65 287.65 287.54 287.54 5.5K
11:44 287.53 287.54 287.49 287.49 15.4K
11:45 287.49 287.50 287.45 287.50 16.1K
11:46 287.52 287.52 287.03 287.03 19.2K
11:47 287.02 287.05 286.99 287.03 28.4K
11:48 287.02 287.02 286.98 286.98 32.3K
11:49 286.98 286.99 286.93 286.93 15.9K
11:50 286.95 287.00 286.95 287.00 4.5K
11:51 287.00 287.01 286.98 287.01 14.8K
11:52 287.01 287.01 286.97 286.97 24.4K
11:53 286.95 286.95 286.88 286.91 5.2K
11:54 286.90 286.95 286.90 286.91 1.7K
11:55 286.85 286.89 286.85 286.89 6.4K
11:56 286.87 286.87 286.78 286.80 9.6K
11:57 286.80 286.86 286.80 286.86 8.3K
11:58 286.91 286.91 286.88 286.88 79.0K
11:59 286.85 286.87 286.85 286.87 6.1K
12:00 286.86 286.86 286.76 286.77 11.8K
12:01 286.74 286.74 286.71 286.71 16.1K
12:02 286.69 286.71 286.69 286.71 12.6K
12:03 286.72 286.76 286.69 286.76 13.9K
12:04 286.78 286.78 286.65 286.65 62.7K
12:05 286.65 286.67 286.65 286.67 4.9K
12:06 286.69 286.77 286.69 286.77 35.3K
12:07 286.78 286.78 286.74 286.74 9.0K
12:08 286.80 286.85 286.80 286.85 17.6K
12:09 286.92 286.93 286.91 286.93 6.8K
12:10 286.97 286.97 286.94 286.94 30.9K
12:11 287.00 287.02 286.96 286.96 20.0K
12:12 286.96 287.02 286.96 286.98 42.6K
12:13 286.96 286.97 286.96 286.97 15.5K
12:14 286.98 287.02 286.97 287.02 3.8K
12:15 287.03 287.07 287.03 287.06 11.6K
12:16 287.00 287.00 286.98 286.99 9.5K
12:17 286.99 286.99 286.88 286.88 20.2K
12:18 286.93 286.93 286.86 286.86 3.4K
12:19 286.92 286.99 286.92 286.99 16.5K
12:20 286.99 287.10 286.99 287.10 12.7K
12:21 287.12 287.12 287.12 287.12 3.5K
12:22 287.12 287.21 287.12 287.21 1.8K
12:23 287.27 287.30 287.27 287.29 9.7K
12:24 287.29 287.29 287.27 287.27 3.7K
12:25 287.26 287.26 287.25 287.26 2.0K
12:26 287.25 287.25 287.21 287.21 21.1K
12:27 287.21 287.21 287.14 287.15 5.7K
12:28 287.15 287.15 287.01 287.01 3.3K
12:29 286.98 286.98 286.92 286.92 5.1K
12:30 286.92 286.92 286.89 286.90 5.0K
12:31 286.86 286.93 286.86 286.93 3.5K
12:32 286.89 286.90 286.81 286.81 7.1K
12:33 286.80 286.80 286.75 286.75 52.4K
12:34 286.71 286.71 286.66 286.66 17.5K
12:35 286.65 286.67 286.63 286.65 8.6K
12:36 286.66 286.72 286.66 286.69 8.4K
12:37 286.66 286.66 286.61 286.61 20.7K
12:38 286.64 286.71 286.64 286.71 14.1K
12:39 286.70 286.71 286.69 286.69 1.6K
12:40 286.70 286.70 286.62 286.67 9.1K
12:41 286.66 286.66 286.64 286.66 17.4K
12:42 286.62 286.67 286.62 286.64 22.6K
12:43 286.64 286.64 286.63 286.63 4.3K
12:44 286.62 286.62 286.59 286.60 8.2K
12:45 286.60 286.60 286.59 286.60 13.6K
12:46 286.57 286.71 286.57 286.71 71.2K
12:47 286.68 286.73 286.68 286.73 3.8K
12:48 286.73 286.73 286.67 286.72 30.6K
12:49 286.69 286.73 286.69 286.73 3.6K
12:50 286.73 286.73 286.70 286.70 7.8K
12:51 286.67 286.67 286.66 286.67 9.3K
12:52 286.65 286.65 286.61 286.61 11.9K
12:53 286.61 286.61 286.54 286.54 25.3K
12:54 286.48 286.48 286.46 286.46 6.6K
12:55 286.48 286.49 286.44 286.44 119.4K
12:56 286.43 286.43 286.39 286.43 29.4K
12:57 286.47 286.49 286.47 286.49 17.0K
12:58 286.50 286.51 286.43 286.51 6.9K
12:59 286.52 286.60 286.52 286.58 4.8K
13:00 286.61 286.68 286.61 286.67 6.3K
13:01 286.67 286.69 286.67 286.69 31.5K
13:02 286.69 286.78 286.69 286.78 29.0K
13:03 286.83 286.88 286.82 286.88 10.1K
13:04 286.95 287.03 286.95 287.03 11.0K
13:05 287.04 287.18 287.04 287.07 32.7K
13:06 287.10 287.11 287.08 287.08 8.8K
13:07 287.10 287.10 287.01 287.01 18.8K
13:08 287.02 287.03 287.02 287.03 5.8K
13:09 287.03 287.03 287.00 287.02 1.2K
13:10 287.02 287.04 287.02 287.02 2.3K
13:11 287.00 287.06 287.00 287.06 5.9K
13:12 287.11 287.13 287.11 287.13 3.0K
13:13 287.13 287.17 287.13 287.16 3.7K
13:14 287.15 287.17 287.15 287.17 2.9K
13:15 287.22 287.25 287.21 287.21 9.7K
13:16 287.17 287.17 287.15 287.16 4.1K
13:17 287.12 287.25 287.12 287.25 11.0K
13:18 287.20 287.20 287.14 287.15 9.5K
13:19 287.17 287.17 287.12 287.12 4.4K
13:20 287.13 287.13 287.11 287.12 8.1K
13:21 287.12 287.12 287.10 287.11 2.5K
13:22 287.13 287.15 287.13 287.14 8.0K
13:23 287.13 287.13 287.12 287.12 14.8K
13:24 287.12 287.13 287.06 287.06 7.7K
13:25 287.05 287.08 287.04 287.04 8.1K
13:26 287.11 287.11 287.01 287.01 6.6K
13:27 287.01 287.03 287.01 287.02 25.5K
13:28 286.98 286.99 286.96 286.97 6.6K
13:29 286.99 286.99 286.89 286.90 8.0K
13:30 286.88 286.88 286.81 286.81 7.7K
13:31 286.83 286.85 286.83 286.85 1.5K
13:32 286.83 286.84 286.82 286.84 11.1K
13:33 286.84 286.84 286.76 286.76 8.2K
13:34 286.75 286.75 286.74 286.75 7.5K
13:35 286.76 286.76 286.74 286.75 6.8K
13:36 286.72 286.78 286.72 286.78 7.4K
13:37 286.78 286.80 286.78 286.80 26.7K
13:38 286.82 286.82 286.81 286.82 9.9K
13:39 286.82 286.83 286.82 286.82 1.9K
13:40 286.82 286.84 286.80 286.80 7.8K
13:41 286.80 286.80 286.72 286.73 7.5K
13:42 286.64 286.66 286.55 286.55 7.9K
13:43 286.52 286.52 286.47 286.50 6.6K
13:44 286.51 286.51 286.42 286.42 4.0K
13:45 286.45 286.51 286.45 286.51 11.9K
13:46 286.51 286.56 286.51 286.56 4.1K
13:47 286.51 286.56 286.50 286.54 2.8K
13:48 286.57 286.62 286.57 286.62 3.6K
13:49 286.68 286.68 286.66 286.66 5.1K
13:50 286.69 286.76 286.68 286.76 3.7K
13:51 286.79 286.82 286.77 286.77 19.4K
13:52 286.80 286.84 286.79 286.84 2.4K
13:53 286.82 286.82 286.72 286.72 58.3K
13:54 286.72 286.73 286.69 286.69 28.7K
13:55 286.71 286.71 286.69 286.69 8.6K
13:56 286.73 286.74 286.73 286.73 16.8K
13:57 286.73 286.85 286.73 286.85 9.2K
13:58 286.87 286.88 286.87 286.87 2.2K
13:59 286.87 286.97 286.87 286.97 13.5K
14:00 287.00 287.00 286.87 286.87 54.1K
14:01 286.86 286.91 286.86 286.91 10.9K
14:02 286.91 286.95 286.91 286.94 17.8K
14:03 286.95 287.00 286.95 287.00 4.9K
14:04 287.00 287.01 286.97 286.97 14.2K
14:05 286.91 286.93 286.89 286.93 9.7K
14:06 286.93 286.93 286.73 286.73 11.0K
14:07 286.74 286.76 286.72 286.72 8.0K
14:08 286.71 286.71 286.63 286.66 7.5K
14:09 286.67 286.73 286.66 286.73 13.4K
14:10 286.76 286.76 286.73 286.76 13.4K
14:11 286.74 286.74 286.73 286.73 17.3K
14:12 286.72 286.76 286.72 286.76 1.5K
14:13 286.76 286.76 286.70 286.70 8.1K
14:14 286.74 286.74 286.70 286.70 3.8K
14:15 286.72 286.72 286.68 286.68 3.1K
14:16 286.70 286.70 286.65 286.67 13.2K
14:17 286.66 286.67 286.65 286.65 7.3K
14:18 286.65 286.68 286.64 286.66 13.6K
14:19 286.67 286.67 286.59 286.59 3.4K
14:20 286.61 286.83 286.61 286.81 12.7K
14:21 286.82 286.88 286.82 286.88 28.8K
14:22 286.91 286.91 286.88 286.88 11.6K
14:23 286.89 286.95 286.89 286.95 8.1K
14:24 286.96 286.99 286.96 286.99 34.9K
14:25 287.04 287.04 287.02 287.03 4.1K
14:26 287.02 287.02 286.98 286.98 15.6K
14:27 286.97 286.98 286.97 286.98 1.2K
14:28 286.99 286.99 286.99 286.99 7.2K
14:29 286.98 286.98 286.97 286.97 7.6K
14:30 287.01 287.01 286.99 287.00 9.7K
14:31 286.99 286.99 286.89 286.89 10.9K
14:32 286.91 286.91 286.82 286.82 20.0K
14:33 286.81 286.81 286.79 286.79 84.7K
14:34 286.85 286.89 286.85 286.89 18.6K
14:35 286.90 286.95 286.90 286.95 24.0K
14:36 287.00 287.00 286.98 286.98 27.7K
14:37 286.99 287.02 286.99 287.02 19.3K
14:38 287.02 287.04 287.01 287.01 28.1K
14:39 287.01 287.01 286.96 286.96 11.8K
14:40 286.95 286.95 286.89 286.89 20.4K
14:41 286.90 286.95 286.90 286.95 14.2K
14:42 286.95 286.95 286.85 286.87 4.1K
14:43 286.87 286.87 286.74 286.74 27.6K
14:44 286.75 286.75 286.64 286.64 89.0K
14:45 286.65 286.68 286.65 286.68 11.5K
14:46 286.62 286.67 286.62 286.67 9.0K
14:47 286.66 286.66 286.57 286.57 28.3K
14:48 286.55 286.58 286.55 286.57 18.7K
14:49 286.58 286.68 286.57 286.68 11.4K
14:50 286.68 286.69 286.68 286.69 6.3K
14:51 286.58 286.62 286.58 286.62 7.3K
14:52 286.62 286.63 286.59 286.59 3.7K
14:53 286.56 286.63 286.56 286.59 62.4K
14:54 286.58 286.60 286.57 286.57 9.2K
14:55 286.57 286.57 286.55 286.55 84.5K
14:56 286.54 286.54 286.52 286.52 8.0K
14:57 286.56 286.56 286.54 286.56 15.8K
14:58 286.57 286.58 286.54 286.54 11.9K
14:59 286.54 286.55 286.54 286.55 6.2K
15:00 286.51 286.74 286.43 286.74 12.5K
15:01 286.65 286.78 286.65 286.76 110.2K
15:02 286.73 286.73 286.64 286.65 16.8K
15:03 286.65 286.65 286.61 286.63 46.6K
15:04 286.70 286.70 286.64 286.65 12.0K
15:05 286.68 286.68 286.50 286.50 19.9K
15:06 286.50 286.50 286.42 286.42 4.8K
15:07 286.42 286.55 286.42 286.55 17.9K
15:08 286.55 286.58 286.55 286.55 9.4K
15:09 286.52 286.63 286.52 286.63 82.8K
15:10 286.67 286.78 286.67 286.78 34.6K
15:11 286.69 286.76 286.68 286.75 25.4K
15:12 286.75 286.80 286.75 286.80 12.2K
15:13 286.79 286.80 286.78 286.80 27.1K
15:14 286.80 286.80 286.72 286.72 16.5K
15:15 286.70 286.73 286.69 286.69 6.7K
15:16 286.69 286.75 286.69 286.71 30.6K
15:17 286.67 286.67 286.64 286.65 10.3K
15:18 286.66 286.67 286.63 286.63 23.3K
15:19 286.62 286.64 286.62 286.63 66.2K
15:20 286.65 286.65 286.62 286.62 16.1K
15:21 286.40 286.40 286.24 286.28 10.1K
15:22 286.24 286.27 286.24 286.26 32.0K
15:23 286.26 286.28 286.26 286.28 12.2K
15:24 286.34 286.34 286.28 286.30 10.4K
15:25 286.30 286.30 286.27 286.29 6.3K
15:26 286.30 286.32 286.30 286.31 14.4K
15:27 286.31 286.33 286.27 286.27 11.1K
15:28 286.23 286.23 286.14 286.14 8.2K
15:29 286.15 286.17 286.15 286.15 81.2K
15:30 286.14 286.14 286.11 286.12 16.6K
15:31 286.12 286.12 286.11 286.11 15.6K
15:32 286.12 286.12 286.10 286.10 9.0K
15:33 286.08 286.17 286.08 286.17 7.9K
15:34 286.20 286.20 286.11 286.11 82.5K
15:35 286.15 286.19 286.15 286.18 21.7K
15:36 286.18 286.18 286.11 286.11 18.4K
15:37 286.11 286.12 286.08 286.11 19.5K
15:38 286.08 286.10 286.05 286.05 38.1K
15:39 286.06 286.06 286.06 286.06 15.1K
15:40 286.05 286.10 286.05 286.10 59.0K
15:41 286.09 286.09 286.04 286.04 13.2K
15:42 286.01 286.01 285.94 285.94 63.5K
15:43 285.92 285.96 285.91 285.96 47.3K
15:44 285.97 285.97 285.90 285.95 72.2K
15:45 285.94 285.94 285.86 285.88 60.6K
15:46 285.85 285.85 285.84 285.85 43.7K
15:47 285.86 285.86 285.85 285.86 49.5K
15:48 285.91 285.94 285.91 285.94 70.6K
15:49 285.92 285.93 285.88 285.90 41.8K
15:50 285.93 285.93 285.87 285.88 118.7K
15:51 285.90 285.90 285.84 285.85 46.9K
15:52 285.82 285.83 285.81 285.82 42.0K
15:53 285.77 285.94 285.74 285.94 52.5K
15:54 285.89 285.94 285.89 285.93 61.2K
15:55 285.62 285.62 285.51 285.57 132.9K
15:56 285.56 285.56 285.51 285.51 60.3K
15:57 285.38 285.40 285.35 285.36 38.5K
15:58 285.40 285.42 285.36 285.36 105.4K
15:59 285.25 285.34 285.25 285.34 186.5K
16:00 285.36 285.69 285.36 285.69 2,444.1K
16:01 285.69 285.69 285.69 285.69 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし