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
09:30 290.75 290.97 290.75 290.97 391.3K
09:31 290.85 293.50 290.85 293.50 61.7K
09:32 293.47 293.78 293.44 293.78 57.6K
09:33 294.09 294.32 293.52 293.52 58.9K
09:34 293.59 293.60 293.43 293.53 48.7K
09:35 293.64 293.70 293.50 293.70 33.4K
09:36 293.72 293.72 293.52 293.63 93.2K
09:37 293.61 293.92 293.61 293.92 30.9K
09:38 293.67 293.73 293.46 293.73 88.0K
09:39 293.70 293.84 293.70 293.84 51.3K
09:40 293.88 293.88 293.61 293.61 45.4K
09:41 293.64 293.70 293.61 293.68 15.2K
09:42 293.63 293.72 293.63 293.72 27.7K
09:43 293.52 293.66 293.52 293.66 336.9K
09:44 293.74 293.74 293.66 293.71 18.1K
09:45 293.92 293.98 293.86 293.98 32.0K
09:46 293.97 294.11 293.82 293.82 46.9K
09:47 293.88 293.92 293.84 293.84 27.3K
09:48 294.08 294.22 294.08 294.22 57.4K
09:49 294.38 294.43 294.37 294.43 26.8K
09:50 294.58 294.58 294.21 294.21 54.1K
09:51 294.08 294.35 294.06 294.35 37.3K
09:52 294.22 294.22 293.95 294.04 32.9K
09:53 294.04 294.28 294.04 294.28 20.4K
09:54 294.30 294.55 294.29 294.55 33.9K
09:55 294.43 294.48 294.35 294.48 20.0K
09:56 294.52 294.52 294.49 294.49 73.4K
09:57 294.54 294.63 294.54 294.62 14.7K
09:58 294.59 294.86 294.55 294.86 13.8K
09:59 294.86 294.86 294.67 294.67 15.3K
10:00 294.52 294.52 294.41 294.41 24.6K
10:01 294.26 294.27 294.19 294.19 18.3K
10:02 294.17 294.17 293.96 294.02 51.0K
10:03 293.97 294.01 293.92 293.92 27.3K
10:04 293.88 294.04 293.88 294.02 34.4K
10:05 293.95 293.95 293.75 293.75 32.6K
10:06 293.79 293.79 293.65 293.65 56.7K
10:07 293.75 293.83 293.75 293.77 43.0K
10:08 293.77 293.90 293.77 293.86 62.5K
10:09 293.86 293.86 293.44 293.44 52.6K
10:10 293.43 293.43 293.35 293.38 40.2K
10:11 293.33 293.41 293.33 293.41 52.6K
10:12 293.38 293.38 293.29 293.36 31.8K
10:13 293.39 293.61 293.39 293.61 36.9K
10:14 293.57 293.57 293.34 293.34 16.4K
10:15 293.44 293.49 293.44 293.49 31.4K
10:16 293.54 293.60 293.53 293.60 21.9K
10:17 293.57 293.57 293.47 293.48 24.0K
10:18 293.49 293.57 293.49 293.57 57.3K
10:19 293.59 293.59 293.44 293.45 11.3K
10:20 293.44 293.44 293.33 293.39 28.5K
10:21 293.34 293.51 293.34 293.36 36.8K
10:22 293.38 293.49 293.38 293.39 18.3K
10:23 293.34 293.34 293.05 293.05 28.7K
10:24 293.07 293.16 293.07 293.16 12.3K
10:25 293.12 293.19 293.11 293.11 10.0K
10:26 293.07 293.07 292.88 292.92 88.1K
10:27 293.04 293.04 292.93 292.95 9.4K
10:28 293.00 293.01 292.96 293.01 9.1K
10:29 293.02 293.05 293.02 293.05 10.4K
10:30 293.08 293.11 292.89 293.11 96.6K
10:31 293.05 293.16 293.05 293.10 18.2K
10:32 292.98 293.07 292.98 293.07 45.2K
10:33 293.08 293.18 293.08 293.18 11.3K
10:34 293.15 293.17 293.07 293.07 31.1K
10:35 293.10 293.10 293.00 293.03 7.6K
10:36 293.16 293.25 293.13 293.13 54.9K
10:37 293.09 293.31 293.09 293.31 13.0K
10:38 293.34 293.37 293.29 293.29 8.6K
10:39 293.35 293.35 293.32 293.35 16.4K
10:40 293.27 293.31 293.24 293.26 5.2K
10:41 293.24 293.24 292.97 292.97 15.5K
10:42 293.06 293.31 293.06 293.31 18.9K
10:43 293.25 293.28 293.19 293.19 13.3K
10:44 293.15 293.21 293.15 293.21 11.6K
10:45 293.21 293.26 293.21 293.21 7.8K
10:46 293.26 293.27 293.14 293.14 16.9K
10:47 293.10 293.23 293.10 293.23 14.7K
10:48 293.32 293.43 293.32 293.43 9.1K
10:49 293.49 293.49 293.37 293.42 8.5K
10:50 293.42 293.42 293.18 293.18 41.8K
10:51 293.15 293.21 293.08 293.21 35.4K
10:52 293.20 293.20 293.18 293.18 5.5K
10:53 293.24 293.24 293.12 293.12 10.9K
10:54 293.11 293.13 293.11 293.12 12.9K
10:55 293.12 293.26 293.08 293.26 10.6K
10:56 293.13 293.13 293.09 293.11 30.6K
10:57 293.11 293.19 293.11 293.16 10.2K
10:58 293.21 293.21 293.15 293.15 13.9K
10:59 292.98 292.98 292.75 292.75 144.7K
11:00 292.70 292.70 292.60 292.60 14.3K
11:01 292.51 292.72 292.51 292.72 31.8K
11:02 292.70 292.74 292.67 292.67 13.8K
11:03 292.75 292.97 292.75 292.97 25.8K
11:04 292.92 292.92 292.87 292.90 47.4K
11:05 292.90 292.90 292.88 292.88 10.9K
11:06 292.84 292.94 292.84 292.93 16.5K
11:07 292.93 292.95 292.92 292.92 22.6K
11:08 292.92 292.92 292.86 292.87 35.5K
11:09 292.89 292.92 292.85 292.92 36.4K
11:10 292.87 292.87 292.62 292.62 10.3K
11:11 292.59 292.60 292.57 292.60 4.8K
11:12 292.53 292.53 292.49 292.49 83.2K
11:13 292.51 292.51 292.48 292.50 2.9K
11:14 292.52 292.59 292.52 292.58 21.7K
11:15 292.50 292.53 292.45 292.48 11.8K
11:16 292.52 292.62 292.48 292.62 41.2K
11:17 292.72 292.77 292.72 292.77 34.6K
11:18 292.67 292.69 292.65 292.69 21.5K
11:19 292.69 292.73 292.69 292.72 15.2K
11:20 292.65 292.65 292.50 292.50 13.0K
11:21 292.53 292.59 292.53 292.55 9.3K
11:22 292.52 292.57 292.52 292.57 6.3K
11:23 292.62 292.64 292.57 292.57 5.3K
11:24 292.57 292.57 292.55 292.57 7.3K
11:25 292.56 292.56 292.51 292.54 21.4K
11:26 292.50 292.61 292.49 292.61 22.4K
11:27 292.66 292.69 292.66 292.68 9.9K
11:28 292.64 292.64 292.55 292.56 23.3K
11:29 292.59 292.59 292.09 292.09 17.0K
11:30 292.15 292.15 292.14 292.15 19.5K
11:31 292.11 292.15 292.08 292.15 9.7K
11:32 292.14 292.31 292.14 292.31 10.0K
11:33 292.35 292.38 292.30 292.30 27.6K
11:34 292.28 292.28 292.25 292.26 41.9K
11:35 292.24 292.25 292.22 292.25 6.5K
11:36 292.25 292.29 292.05 292.09 8.5K
11:37 292.07 292.10 292.04 292.10 4.9K
11:38 292.14 292.14 292.11 292.11 5.2K
11:39 292.09 292.14 292.09 292.14 13.7K
11:40 292.16 292.23 292.16 292.23 7.4K
11:41 292.26 292.26 292.23 292.25 5.3K
11:42 292.28 292.30 292.27 292.29 4.0K
11:43 292.30 292.30 292.27 292.27 9.0K
11:44 292.31 292.33 292.30 292.32 8.7K
11:45 292.33 292.33 292.31 292.31 4.9K
11:46 292.34 292.35 292.34 292.35 16.8K
11:47 292.38 292.38 292.37 292.38 20.4K
11:48 292.38 292.45 292.38 292.41 13.3K
11:49 292.37 292.37 292.33 292.35 6.9K
11:50 292.33 292.36 292.33 292.35 8.8K
11:51 292.34 292.35 292.27 292.35 8.0K
11:52 292.35 292.38 292.35 292.38 5.7K
11:53 292.40 292.42 292.40 292.42 8.0K
11:54 292.42 292.44 292.41 292.41 6.7K
11:55 292.42 292.51 292.40 292.51 5.6K
11:56 292.49 292.55 292.49 292.55 6.8K
11:57 292.53 292.57 292.53 292.55 2.7K
11:58 292.45 292.75 292.45 292.75 8.1K
11:59 292.72 292.80 292.72 292.80 12.1K
12:00 292.77 292.97 292.77 292.97 39.7K
12:01 292.98 292.98 292.79 292.79 7.1K
12:02 292.83 292.89 292.80 292.89 6.6K
12:03 292.94 293.21 292.94 293.21 12.2K
12:04 293.23 293.32 293.23 293.32 8.7K
12:05 293.33 293.37 293.33 293.37 4.0K
12:06 293.37 293.46 293.37 293.44 9.7K
12:07 293.49 293.49 293.46 293.46 12.5K
12:08 293.49 293.49 293.30 293.49 4.2K
12:09 293.48 293.54 293.48 293.53 85.1K
12:10 293.51 293.53 293.50 293.50 5.5K
12:11 293.51 293.54 293.39 293.39 11.4K
12:12 293.39 293.44 293.36 293.36 4.5K
12:13 293.37 293.39 293.37 293.39 32.8K
12:14 293.37 293.38 293.30 293.30 31.9K
12:15 293.30 293.36 293.30 293.34 3.9K
12:16 293.33 293.34 293.31 293.31 15.7K
12:17 293.26 293.26 293.22 293.22 9.1K
12:18 293.24 293.25 293.22 293.22 14.1K
12:19 293.24 293.25 293.24 293.25 43.1K
12:20 293.30 293.32 293.30 293.32 5.4K
12:21 293.32 293.37 293.32 293.35 8.1K
12:22 293.36 293.36 293.35 293.35 2.8K
12:23 293.39 293.45 293.39 293.43 43.5K
12:24 293.43 293.48 293.43 293.45 3.8K
12:25 293.43 293.43 293.36 293.37 6.5K
12:26 293.36 293.40 293.36 293.40 5.9K
12:27 293.36 293.44 293.36 293.44 9.1K
12:28 293.45 293.45 293.37 293.37 6.7K
12:29 293.35 293.35 293.31 293.31 8.2K
12:30 293.31 293.51 293.30 293.51 7.1K
12:31 293.54 293.55 293.40 293.40 21.7K
12:32 293.41 293.45 293.41 293.45 12.0K
12:33 293.52 293.52 293.41 293.45 9.6K
12:34 293.47 293.47 293.39 293.44 13.8K
12:35 293.44 293.49 293.44 293.49 10.3K
12:36 293.44 293.45 293.42 293.42 5.8K
12:37 293.44 293.45 293.44 293.44 5.6K
12:38 293.46 293.47 293.42 293.42 5.2K
12:39 293.45 293.45 293.43 293.43 12.0K
12:40 293.46 293.46 293.42 293.42 4.1K
12:41 293.42 293.42 293.38 293.38 22.8K
12:42 293.35 293.35 293.26 293.27 21.8K
12:43 293.26 293.26 293.14 293.14 6.1K
12:44 293.07 293.07 293.03 293.03 4.1K
12:45 293.04 293.07 293.04 293.07 4.9K
12:46 293.06 293.09 293.06 293.07 7.5K
12:47 293.09 293.13 293.09 293.13 13.4K
12:48 293.14 293.19 293.14 293.18 5.4K
12:49 293.21 293.21 293.14 293.15 3.7K
12:50 293.15 293.18 293.15 293.17 16.4K
12:51 293.16 293.17 293.16 293.17 9.1K
12:52 293.23 293.24 293.22 293.22 3.2K
12:53 293.21 293.26 293.21 293.26 2.5K
12:54 293.27 293.27 293.21 293.21 7.3K
12:55 293.19 293.19 293.05 293.05 5.7K
12:56 293.04 293.04 292.98 292.98 10.9K
12:57 292.99 293.00 292.99 292.99 10.3K
12:58 292.99 293.03 292.95 293.03 45.5K
12:59 293.03 293.03 292.93 292.93 12.1K
13:00 292.94 292.97 292.94 292.97 8.0K
13:01 292.96 292.98 292.96 292.97 5.3K
13:02 292.96 292.96 292.93 292.93 7.7K
13:03 292.91 292.93 292.91 292.93 13.9K
13:04 292.97 292.97 292.91 292.91 12.8K
13:05 292.91 292.91 292.85 292.91 12.0K
13:06 292.92 292.98 292.88 292.88 10.6K
13:07 292.85 292.85 292.77 292.78 11.2K
13:08 292.78 292.81 292.78 292.81 7.6K
13:09 292.80 292.84 292.80 292.84 19.5K
13:10 292.85 292.91 292.85 292.88 12.6K
13:11 292.87 292.95 292.87 292.95 5.5K
13:12 292.92 292.93 292.87 292.88 5.8K
13:13 292.87 292.87 292.73 292.73 9.8K
13:14 292.74 292.79 292.74 292.79 5.2K
13:15 292.76 292.81 292.75 292.81 12.8K
13:16 292.66 292.70 292.66 292.70 8.5K
13:17 292.69 292.69 292.63 292.67 35.8K
13:18 292.61 292.61 292.51 292.55 11.1K
13:19 292.54 292.56 292.50 292.50 39.8K
13:20 292.48 292.52 292.48 292.52 2.3K
13:21 292.52 292.52 292.43 292.43 21.8K
13:22 292.43 292.43 292.37 292.37 8.6K
13:23 292.51 292.56 292.51 292.56 11.5K
13:24 292.59 292.60 292.58 292.58 8.7K
13:25 292.50 292.50 292.44 292.44 8.2K
13:26 292.45 292.45 292.43 292.43 18.8K
13:27 292.41 292.43 292.40 292.41 7.9K
13:28 292.38 292.38 292.38 292.38 15.6K
13:29 292.40 292.41 292.36 292.36 24.7K
13:30 292.36 292.36 292.34 292.34 2.4K
13:31 292.36 292.38 292.33 292.33 5.4K
13:32 292.35 292.35 292.19 292.19 7.3K
13:33 292.20 292.25 292.20 292.25 14.6K
13:34 292.26 292.32 292.26 292.32 5.7K
13:35 292.32 292.33 292.32 292.32 18.0K
13:36 292.32 292.37 292.32 292.37 8.3K
13:37 292.35 292.35 292.27 292.31 4.6K
13:38 292.37 292.39 292.37 292.37 6.2K
13:39 292.35 292.35 292.32 292.33 6.3K
13:40 292.24 292.36 292.19 292.36 7.2K
13:41 292.38 292.38 292.35 292.36 26.7K
13:42 292.40 292.46 292.40 292.46 4.4K
13:43 292.48 292.49 292.48 292.49 7.2K
13:44 292.52 292.53 292.52 292.52 4.6K
13:45 292.51 292.55 292.49 292.49 5.0K
13:46 292.47 292.49 292.44 292.44 16.4K
13:47 292.38 292.43 292.38 292.43 11.8K
13:48 292.42 292.43 292.41 292.41 3.2K
13:49 292.42 292.44 292.42 292.44 2.9K
13:50 292.44 292.44 292.35 292.35 9.1K
13:51 292.35 292.35 292.35 292.35 3.2K
13:52 292.37 292.37 292.30 292.33 7.8K
13:53 292.30 292.36 292.30 292.35 7.7K
13:54 292.33 292.34 292.33 292.34 13.3K
13:55 292.35 292.36 292.31 292.31 5.1K
13:56 292.28 292.28 292.16 292.16 21.4K
13:57 292.15 292.15 292.11 292.11 8.3K
13:58 292.14 292.17 292.13 292.13 7.1K
13:59 292.11 292.11 292.05 292.06 5.0K
14:00 292.02 292.02 292.01 292.02 6.1K
14:01 292.03 292.05 292.03 292.03 10.9K
14:02 292.00 292.02 292.00 292.01 6.0K
14:03 292.06 292.07 292.03 292.07 8.7K
14:04 292.08 292.08 292.02 292.03 10.4K
14:05 292.07 292.11 292.07 292.08 8.1K
14:06 292.07 292.18 292.07 292.18 10.2K
14:07 292.22 292.31 292.22 292.31 9.1K
14:08 292.45 292.53 292.45 292.53 7.2K
14:09 292.54 292.54 292.53 292.54 7.0K
14:10 292.55 292.61 292.54 292.61 4.1K
14:11 292.60 292.61 292.57 292.57 15.9K
14:12 292.57 292.59 292.56 292.59 5.9K
14:13 292.60 292.67 292.60 292.67 5.2K
14:14 292.68 292.75 292.68 292.75 66.4K
14:15 292.76 292.80 292.74 292.76 4.3K
14:16 292.80 292.86 292.80 292.86 23.3K
14:17 292.90 293.11 292.90 293.11 39.6K
14:18 293.10 293.16 293.10 293.16 25.3K
14:19 293.17 293.21 293.17 293.20 42.7K
14:20 293.19 293.20 293.18 293.20 18.3K
14:21 293.21 293.23 293.20 293.23 24.1K
14:22 293.27 293.27 293.25 293.26 18.8K
14:23 293.30 293.32 293.27 293.32 20.6K
14:24 293.32 293.32 293.25 293.25 49.5K
14:25 293.23 293.24 293.23 293.23 10.2K
14:26 293.21 293.24 293.21 293.21 7.8K
14:27 293.16 293.19 293.15 293.15 12.3K
14:28 293.14 293.15 293.13 293.14 141.6K
14:29 293.12 293.19 293.12 293.19 49.8K
14:30 293.18 293.19 293.14 293.18 20.3K
14:31 293.17 293.19 293.17 293.19 5.0K
14:32 293.22 293.24 293.21 293.24 26.8K
14:33 293.23 293.24 293.21 293.24 17.9K
14:34 293.24 293.25 293.24 293.25 4.4K
14:35 293.23 293.26 293.23 293.26 29.6K
14:36 293.29 293.29 293.21 293.21 13.5K
14:37 293.21 293.21 293.19 293.19 20.9K
14:38 293.19 293.19 293.16 293.19 12.9K
14:39 293.19 293.23 293.18 293.23 14.5K
14:40 293.24 293.28 293.24 293.28 4.5K
14:41 293.26 293.35 293.26 293.30 17.5K
14:42 293.34 293.40 293.34 293.40 10.8K
14:43 293.40 293.40 293.39 293.39 7.8K
14:44 293.39 293.39 293.37 293.38 8.0K
14:45 293.31 293.31 293.26 293.26 18.2K
14:46 293.26 293.30 293.26 293.30 3.2K
14:47 293.28 293.33 293.28 293.33 6.7K
14:48 293.37 293.41 293.36 293.41 15.0K
14:49 293.40 293.42 293.39 293.39 16.3K
14:50 293.39 293.46 293.39 293.43 12.3K
14:51 293.40 293.47 293.40 293.47 5.9K
14:52 293.40 293.48 293.40 293.48 20.8K
14:53 293.47 293.55 293.47 293.55 8.7K
14:54 293.55 293.56 293.53 293.56 6.4K
14:55 293.57 293.57 293.53 293.53 6.0K
14:56 293.59 293.59 293.53 293.54 8.3K
14:57 293.52 293.56 293.52 293.56 6.7K
14:58 293.57 293.57 293.53 293.53 9.5K
14:59 293.52 293.58 293.50 293.57 13.0K
15:00 293.55 293.57 293.55 293.57 10.6K
15:01 293.58 293.58 293.55 293.55 6.4K
15:02 293.55 293.58 293.55 293.58 13.8K
15:03 293.50 293.78 293.50 293.76 12.4K
15:04 293.74 293.74 293.55 293.55 7.1K
15:05 293.57 293.59 293.57 293.57 5.2K
15:06 293.56 293.56 293.49 293.49 15.4K
15:07 293.45 293.53 293.45 293.53 11.0K
15:08 293.53 293.61 293.53 293.61 17.7K
15:09 293.59 293.59 293.53 293.56 5.0K
15:10 293.58 293.65 293.58 293.65 8.5K
15:11 293.68 293.70 293.68 293.68 14.4K
15:12 293.63 293.64 293.58 293.58 40.2K
15:13 293.54 293.54 293.48 293.51 11.7K
15:14 293.49 293.60 293.49 293.60 14.2K
15:15 293.63 293.67 293.63 293.64 9.7K
15:16 293.63 293.67 293.63 293.67 8.9K
15:17 293.66 293.80 293.66 293.80 7.2K
15:18 293.75 293.78 293.74 293.78 7.5K
15:19 293.77 293.77 293.70 293.70 21.5K
15:20 293.70 293.70 293.67 293.67 27.6K
15:21 293.64 293.69 293.64 293.67 16.2K
15:22 293.66 293.66 293.61 293.61 11.9K
15:23 293.60 293.61 293.58 293.59 16.2K
15:24 293.58 293.64 293.58 293.61 9.9K
15:25 293.57 293.57 293.49 293.57 10.0K
15:26 293.58 293.58 293.57 293.57 13.3K
15:27 293.57 293.57 293.54 293.54 13.8K
15:28 293.51 293.51 293.46 293.46 11.8K
15:29 293.45 293.48 293.43 293.43 31.3K
15:30 293.46 293.54 293.45 293.54 23.7K
15:31 293.52 293.55 293.36 293.36 36.5K
15:32 293.40 293.41 293.40 293.41 14.8K
15:33 293.44 293.47 293.44 293.47 15.5K
15:34 293.47 293.49 293.47 293.49 30.1K
15:35 293.50 293.51 293.41 293.41 24.8K
15:36 293.37 293.37 293.25 293.25 49.7K
15:37 293.22 293.22 293.17 293.18 12.6K
15:38 293.16 293.16 293.09 293.12 16.7K
15:39 293.11 293.11 293.04 293.08 25.7K
15:40 293.07 293.07 293.04 293.04 29.6K
15:41 293.05 293.08 293.03 293.08 23.7K
15:42 293.06 293.08 293.03 293.08 31.5K
15:43 293.21 293.30 293.21 293.30 32.3K
15:44 293.32 293.39 293.32 293.39 29.0K
15:45 293.41 293.56 293.41 293.56 23.8K
15:46 293.64 293.76 293.64 293.76 26.9K
15:47 293.75 293.76 293.73 293.75 19.4K
15:48 293.72 293.78 293.72 293.78 15.5K
15:49 293.83 293.83 293.71 293.71 24.4K
15:50 293.69 293.69 293.48 293.48 87.3K
15:51 293.46 293.48 293.39 293.44 33.3K
15:52 293.41 293.49 293.41 293.49 30.5K
15:53 293.50 293.51 293.43 293.43 25.1K
15:54 293.39 293.56 293.39 293.56 102.4K
15:55 293.59 293.73 293.59 293.73 45.0K
15:56 293.72 293.84 293.72 293.83 63.0K
15:57 293.83 293.87 293.78 293.87 49.3K
15:58 293.86 293.94 293.86 293.94 51.7K
15:59 293.93 293.93 293.74 293.76 98.8K
16:00 293.74 293.74 293.74 293.74 972.7K
16:01 293.74 293.74 293.74 293.74 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし