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
09:30 294.95 295.41 294.78 295.41 218.7K
09:31 295.42 295.44 294.81 294.81 37.6K
09:32 294.76 294.76 294.65 294.71 32.1K
09:33 294.66 294.77 294.66 294.77 14.7K
09:34 294.77 294.82 294.77 294.79 17.5K
09:35 294.84 295.11 294.84 295.11 47.8K
09:36 295.07 295.40 295.07 295.40 37.4K
09:37 295.51 295.67 295.51 295.63 55.2K
09:38 295.50 295.50 295.44 295.45 17.6K
09:39 295.40 295.46 295.40 295.43 8.9K
09:40 295.48 295.71 295.48 295.69 29.9K
09:41 295.70 295.72 295.64 295.65 66.6K
09:42 295.60 295.92 295.60 295.92 40.7K
09:43 296.09 296.22 296.09 296.09 31.9K
09:44 296.03 296.03 295.97 295.97 47.9K
09:45 296.10 296.42 296.10 296.42 45.5K
09:46 296.44 296.44 296.25 296.25 34.8K
09:47 296.29 296.33 296.19 296.19 17.8K
09:48 296.18 296.31 296.18 296.31 21.2K
09:49 296.45 296.45 296.27 296.27 93.1K
09:50 296.27 296.27 296.22 296.26 37.5K
09:51 296.16 296.16 296.12 296.15 37.9K
09:52 296.23 296.79 296.23 296.79 11.1K
09:53 296.72 296.89 296.72 296.86 26.6K
09:54 296.84 297.12 296.84 297.10 69.1K
09:55 297.12 297.12 297.03 297.04 17.9K
09:56 297.08 297.17 297.07 297.07 5.9K
09:57 297.15 297.15 297.02 297.02 64.9K
09:58 296.96 297.08 296.96 297.07 9.4K
09:59 297.08 297.13 297.05 297.13 33.8K
10:00 297.31 297.35 297.19 297.19 26.3K
10:01 297.16 297.27 297.16 297.27 130.5K
10:02 297.26 297.37 297.17 297.17 65.5K
10:03 297.10 297.10 296.94 296.94 166.3K
10:04 296.98 296.98 296.90 296.92 24.5K
10:05 296.92 297.02 296.92 297.02 33.8K
10:06 297.03 297.08 297.00 297.08 26.7K
10:07 297.09 297.21 297.09 297.21 15.2K
10:08 297.22 297.24 297.22 297.24 14.7K
10:09 297.23 297.23 297.10 297.10 22.2K
10:10 297.06 297.17 297.06 297.14 7.0K
10:11 297.18 297.18 296.88 296.88 11.8K
10:12 296.92 296.92 296.76 296.76 12.0K
10:13 296.82 296.82 296.68 296.73 54.8K
10:14 296.61 296.74 296.61 296.68 9.8K
10:15 296.69 296.69 296.53 296.53 51.9K
10:16 296.62 296.62 296.53 296.53 10.6K
10:17 296.56 296.61 296.47 296.61 44.6K
10:18 296.58 296.58 296.48 296.50 166.8K
10:19 296.55 296.69 296.55 296.69 35.9K
10:20 296.78 296.88 296.67 296.81 45.1K
10:21 296.75 296.75 296.69 296.69 84.0K
10:22 296.67 296.67 296.53 296.53 21.2K
10:23 296.51 296.55 296.47 296.52 13.4K
10:24 296.52 296.58 296.52 296.53 19.7K
10:25 296.54 296.58 296.54 296.55 6.3K
10:26 296.61 296.90 296.61 296.90 10.0K
10:27 296.94 297.04 296.94 297.04 33.8K
10:28 297.05 297.05 296.85 296.85 45.0K
10:29 296.90 297.02 296.90 297.02 39.5K
10:30 297.01 297.12 297.01 297.12 32.2K
10:31 297.09 297.17 297.07 297.07 20.3K
10:32 297.01 297.03 297.01 297.03 26.5K
10:33 297.08 297.08 296.93 296.93 20.5K
10:34 296.99 297.15 296.99 297.15 18.1K
10:35 297.13 297.13 297.01 297.01 10.3K
10:36 296.94 296.97 296.94 296.97 18.8K
10:37 296.92 296.92 296.81 296.81 13.3K
10:38 296.80 296.80 296.72 296.73 9.7K
10:39 296.80 296.80 296.67 296.67 16.3K
10:40 296.69 296.70 296.66 296.70 17.7K
10:41 296.72 296.72 296.58 296.58 18.7K
10:42 296.69 296.69 296.64 296.64 11.9K
10:43 296.67 296.70 296.61 296.61 37.9K
10:44 296.55 296.70 296.55 296.70 18.2K
10:45 296.67 296.77 296.67 296.77 9.0K
10:46 296.79 296.87 296.78 296.87 39.3K
10:47 296.97 297.07 296.97 297.07 93.0K
10:48 297.04 297.07 297.02 297.07 200.6K
10:49 297.05 297.05 297.00 297.00 12.2K
10:50 297.02 297.02 296.83 296.83 16.9K
10:51 296.84 296.97 296.84 296.97 5.6K
10:52 297.03 297.11 297.03 297.11 8.8K
10:53 297.11 297.17 297.11 297.12 4.2K
10:54 297.18 297.18 297.15 297.15 28.8K
10:55 297.14 297.40 297.14 297.40 12.1K
10:56 297.29 297.41 297.29 297.41 9.5K
10:57 297.43 297.46 297.36 297.36 29.6K
10:58 297.31 297.53 297.31 297.53 8.5K
10:59 297.51 297.51 297.48 297.48 5.9K
11:00 297.43 297.62 297.42 297.62 29.7K
11:01 297.64 297.73 297.64 297.64 45.3K
11:02 297.65 297.68 297.63 297.63 9.8K
11:03 297.57 297.57 297.52 297.52 16.7K
11:04 297.47 297.47 297.38 297.38 9.8K
11:05 297.41 297.54 297.41 297.54 13.6K
11:06 297.52 297.60 297.52 297.60 25.5K
11:07 297.64 297.69 297.64 297.64 10.9K
11:08 297.67 297.70 297.67 297.70 23.0K
11:09 297.75 297.83 297.75 297.83 27.8K
11:10 297.89 298.17 297.89 298.09 11.6K
11:11 298.01 298.08 298.01 298.08 14.5K
11:12 298.04 298.06 298.04 298.04 10.4K
11:13 298.29 298.29 298.29 298.29 17.2K
11:14 298.04 298.04 297.91 297.91 14.9K
11:15 298.00 298.27 298.00 298.27 21.8K
11:16 298.32 298.35 298.23 298.35 11.5K
11:17 298.37 298.37 298.34 298.34 12.9K
11:18 298.30 298.32 298.24 298.24 14.1K
11:19 298.25 298.34 298.25 298.34 8.6K
11:20 298.39 298.46 298.39 298.46 12.0K
11:21 298.48 298.48 298.37 298.37 9.5K
11:22 298.37 298.37 298.34 298.34 26.2K
11:23 298.32 298.34 298.32 298.32 13.6K
11:24 298.32 298.38 298.30 298.38 8.3K
11:25 298.50 298.63 298.50 298.63 7.5K
11:26 298.65 298.88 298.65 298.84 33.3K
11:27 298.80 298.85 298.80 298.82 10.1K
11:28 298.83 299.00 298.83 299.00 7.2K
11:29 299.04 299.04 298.90 298.97 16.6K
11:30 298.94 298.99 298.94 298.95 5.2K
11:31 298.92 298.96 298.92 298.94 8.5K
11:32 298.96 298.98 298.95 298.98 10.3K
11:33 298.99 299.04 298.99 299.04 19.6K
11:34 299.06 299.09 299.04 299.08 7.1K
11:35 299.08 299.16 299.08 299.16 12.1K
11:36 299.17 299.39 299.17 299.39 41.5K
11:37 299.44 299.52 299.44 299.52 12.7K
11:38 299.49 299.57 299.49 299.57 12.0K
11:39 299.57 299.57 299.50 299.56 14.5K
11:40 299.56 299.56 299.45 299.45 16.7K
11:41 299.45 299.45 299.37 299.45 5.9K
11:42 299.51 299.93 299.51 299.66 17.6K
11:43 299.65 300.01 299.59 299.59 8.6K
11:44 299.62 299.62 299.37 299.37 14.8K
11:45 299.37 299.37 299.28 299.29 10.4K
11:46 299.29 299.41 299.29 299.41 14.2K
11:47 299.41 299.42 299.37 299.37 9.7K
11:48 299.36 299.36 299.31 299.31 4.9K
11:49 299.09 299.09 299.07 299.08 2.8K
11:50 299.09 299.16 299.07 299.16 19.1K
11:51 299.15 299.18 299.15 299.18 33.1K
11:52 299.18 299.18 299.08 299.08 15.4K
11:53 299.04 299.08 299.04 299.07 6.2K
11:54 299.07 299.07 299.05 299.05 8.8K
11:55 299.03 299.04 299.03 299.03 2.3K
11:56 299.01 299.01 298.71 298.71 18.4K
11:57 298.25 298.25 298.19 298.23 15.7K
11:58 298.19 298.19 297.99 298.03 16.9K
11:59 298.02 298.05 298.00 298.05 6.6K
12:00 298.04 298.06 298.04 298.06 25.6K
12:01 298.14 298.22 298.14 298.22 18.3K
12:02 298.19 298.19 298.18 298.19 14.6K
12:03 298.27 298.27 298.23 298.25 5.4K
12:04 298.21 298.26 298.21 298.26 9.9K
12:05 298.23 298.24 298.22 298.23 7.3K
12:06 298.23 298.52 298.23 298.49 3.8K
12:07 298.61 298.63 298.53 298.53 10.1K
12:08 298.53 298.53 298.43 298.43 4.4K
12:09 298.37 298.44 298.37 298.44 3.5K
12:10 298.46 298.54 298.46 298.54 11.3K
12:11 298.51 298.52 298.50 298.52 2.9K
12:12 298.55 298.55 298.55 298.55 4.3K
12:13 298.60 298.62 298.60 298.60 49.1K
12:14 298.60 298.60 298.59 298.60 6.0K
12:15 298.59 298.59 298.51 298.51 4.4K
12:16 298.51 298.51 298.47 298.51 3.5K
12:17 298.53 298.59 298.53 298.59 142.1K
12:18 298.60 298.66 298.60 298.65 77.5K
12:19 298.68 298.69 298.64 298.69 7.2K
12:20 298.72 298.72 298.69 298.69 15.0K
12:21 298.67 298.67 298.63 298.64 7.3K
12:22 298.62 298.63 298.58 298.59 124.1K
12:23 298.63 298.74 298.63 298.74 34.7K
12:24 298.74 298.75 298.73 298.75 59.0K
12:25 298.74 298.74 298.74 298.74 4.8K
12:26 298.76 298.76 298.73 298.73 10.4K
12:27 298.73 298.80 298.66 298.66 53.7K
12:28 298.64 298.64 298.62 298.62 16.0K
12:29 298.62 298.62 298.46 298.46 9.6K
12:30 298.45 298.46 298.44 298.46 4.2K
12:31 298.47 298.49 298.47 298.48 28.1K
12:32 298.48 298.52 298.48 298.52 4.6K
12:33 298.51 298.51 298.48 298.48 91.5K
12:34 298.48 298.49 298.47 298.49 4.4K
12:35 298.50 298.50 298.50 298.50 3.3K
12:36 298.51 298.51 298.47 298.51 14.3K
12:37 298.53 298.54 298.44 298.44 4.8K
12:38 298.44 298.45 298.43 298.43 1.8K
12:39 298.43 298.47 298.39 298.47 2.6K
12:40 298.48 298.53 298.48 298.51 5.1K
12:41 298.49 298.54 298.49 298.54 8.3K
12:42 298.50 298.56 298.50 298.56 2.8K
12:43 298.56 298.59 298.53 298.53 68.2K
12:44 298.52 298.54 298.51 298.54 37.8K
12:45 298.54 298.61 298.54 298.61 6.6K
12:46 298.62 298.68 298.62 298.63 9.5K
12:47 298.64 298.64 298.58 298.58 9.3K
12:48 298.58 298.66 298.56 298.56 11.2K
12:49 298.55 298.60 298.54 298.57 4.7K
12:50 298.59 298.63 298.59 298.61 4.7K
12:51 298.60 298.60 298.57 298.57 1.7K
12:52 298.57 298.57 298.55 298.55 0.9K
12:53 298.55 298.55 298.52 298.52 20.1K
12:54 298.47 298.48 298.43 298.48 14.1K
12:55 298.37 298.38 298.34 298.36 12.5K
12:56 298.35 298.35 298.07 298.07 24.7K
12:57 297.98 298.07 297.98 298.05 55.0K
12:58 298.01 298.01 297.91 297.91 10.0K
12:59 297.96 298.00 297.96 298.00 1.9K
13:00 298.00 298.13 298.00 298.13 5.6K
13:01 298.16 298.30 298.16 298.30 8.5K
13:02 298.29 298.29 298.19 298.19 22.4K
13:03 298.19 298.19 298.17 298.19 2.1K
13:04 298.20 298.40 298.20 298.38 7.0K
13:05 298.41 298.41 298.37 298.39 8.9K
13:06 298.39 298.42 298.39 298.42 4.2K
13:07 298.39 298.39 298.38 298.39 60.1K
13:08 298.40 298.40 298.37 298.37 1.2K
13:09 298.38 298.40 298.35 298.40 4.5K
13:10 298.35 298.35 298.32 298.32 5.5K
13:11 298.34 298.34 298.23 298.23 12.6K
13:12 298.23 298.27 298.23 298.25 11.2K
13:13 298.24 298.27 298.24 298.27 3.0K
13:14 298.31 298.37 298.31 298.37 5.1K
13:15 298.37 298.53 298.37 298.53 14.3K
13:16 298.50 298.50 298.47 298.47 18.1K
13:17 298.49 298.51 298.49 298.51 53.5K
13:18 298.50 298.54 298.50 298.54 4.7K
13:19 298.55 298.55 298.48 298.48 17.2K
13:20 298.50 298.50 298.50 298.50 73.7K
13:21 298.54 298.55 298.51 298.51 5.6K
13:22 298.49 298.57 298.49 298.57 5.8K
13:23 298.61 298.67 298.61 298.64 9.5K
13:24 298.64 298.65 298.62 298.65 5.7K
13:25 298.64 298.65 298.64 298.65 10.3K
13:26 298.65 298.65 298.51 298.51 15.3K
13:27 298.56 298.56 298.54 298.55 5.3K
13:28 298.55 298.55 298.55 298.55 5.7K
13:29 298.64 298.64 298.60 298.60 4.7K
13:30 298.58 298.59 298.57 298.57 8.9K
13:31 298.61 298.69 298.61 298.69 7.6K
13:32 298.65 298.65 298.56 298.58 6.8K
13:33 298.55 298.57 298.53 298.57 6.5K
13:34 298.51 298.54 298.51 298.54 4.8K
13:35 298.52 298.52 298.42 298.42 14.0K
13:36 298.43 298.44 298.43 298.44 9.4K
13:37 298.45 298.45 298.43 298.43 12.0K
13:38 298.43 298.46 298.43 298.46 24.0K
13:39 298.46 298.46 298.44 298.46 4.4K
13:40 298.45 298.45 298.33 298.34 18.2K
13:41 298.31 298.36 298.31 298.32 11.3K
13:42 298.31 298.36 298.28 298.28 3.7K
13:43 298.27 298.27 298.27 298.27 2.0K
13:44 298.37 298.37 298.33 298.33 31.8K
13:45 298.34 298.34 298.24 298.24 56.0K
13:46 298.22 298.22 298.06 298.06 17.6K
13:47 298.08 298.08 297.99 298.00 9.6K
13:48 297.99 298.08 297.99 298.08 13.9K
13:49 298.04 298.05 298.02 298.02 85.4K
13:50 297.99 297.99 297.95 297.98 7.1K
13:51 297.99 298.04 297.99 298.03 2.6K
13:52 298.01 298.14 298.01 298.14 40.0K
13:53 298.14 298.15 298.12 298.12 1.5K
13:54 298.10 298.13 298.10 298.12 2.9K
13:55 298.14 298.14 298.06 298.06 6.0K
13:56 298.04 298.04 297.83 297.83 58.1K
13:57 297.71 297.74 297.59 297.59 20.6K
13:58 297.61 297.61 297.33 297.33 9.3K
13:59 297.34 297.36 297.34 297.36 6.5K
14:00 297.25 297.26 297.22 297.26 17.5K
14:01 297.27 297.27 297.25 297.27 9.3K
14:02 297.27 297.33 297.20 297.20 13.6K
14:03 297.17 297.17 297.12 297.12 39.4K
14:04 297.12 297.23 297.12 297.15 21.0K
14:05 297.15 297.19 297.15 297.16 5.6K
14:06 296.96 297.00 296.90 297.00 12.4K
14:07 296.97 297.00 296.97 297.00 18.9K
14:08 297.01 297.02 296.97 296.99 15.8K
14:09 297.01 297.02 296.98 296.98 7.4K
14:10 297.02 297.04 296.86 296.87 24.7K
14:11 296.87 296.87 296.72 296.73 6.9K
14:12 296.76 296.79 296.76 296.77 6.5K
14:13 296.83 296.93 296.83 296.91 16.1K
14:14 296.89 296.97 296.89 296.97 12.5K
14:15 296.93 296.94 296.86 296.86 15.6K
14:16 296.84 296.86 296.84 296.86 7.6K
14:17 296.88 296.95 296.88 296.95 15.5K
14:18 296.86 296.97 296.86 296.96 3.0K
14:19 296.94 296.94 296.88 296.88 36.8K
14:20 296.88 297.00 296.88 297.00 73.9K
14:21 297.02 297.07 297.02 297.07 2.8K
14:22 297.02 297.02 297.00 297.00 14.6K
14:23 296.96 297.05 296.96 297.05 6.0K
14:24 297.08 297.08 297.03 297.04 4.0K
14:25 297.02 297.02 296.92 296.92 17.2K
14:26 296.89 296.93 296.89 296.92 9.3K
14:27 296.94 297.01 296.94 297.01 6.5K
14:28 296.84 296.86 296.83 296.86 9.7K
14:29 296.86 296.86 296.79 296.79 13.0K
14:30 296.73 296.73 296.70 296.71 13.8K
14:31 296.73 296.81 296.73 296.76 4.9K
14:32 296.73 296.96 296.73 296.96 7.4K
14:33 296.97 296.97 296.88 296.88 2.2K
14:34 296.88 296.95 296.88 296.89 8.0K
14:35 296.85 296.95 296.85 296.94 73.7K
14:36 296.93 296.98 296.93 296.96 4.1K
14:37 296.95 296.95 296.93 296.93 11.6K
14:38 296.97 296.97 296.94 296.95 5.3K
14:39 296.93 296.93 296.91 296.93 16.7K
14:40 296.94 296.94 296.91 296.91 7.4K
14:41 296.94 296.94 296.90 296.90 14.6K
14:42 296.88 296.88 296.85 296.85 3.8K
14:43 296.84 296.84 296.79 296.83 55.6K
14:44 296.83 296.84 296.79 296.80 4.3K
14:45 296.81 296.81 296.76 296.76 10.7K
14:46 296.82 296.83 296.80 296.80 5.7K
14:47 296.81 296.81 296.76 296.76 6.1K
14:48 296.76 296.76 296.72 296.72 8.4K
14:49 296.73 296.79 296.72 296.78 10.5K
14:50 296.78 296.81 296.78 296.81 30.0K
14:51 296.83 296.85 296.81 296.85 4.7K
14:52 296.87 296.91 296.82 296.91 6.7K
14:53 296.93 297.02 296.93 297.02 10.3K
14:54 297.00 297.00 296.98 296.98 12.9K
14:55 297.04 297.05 296.90 296.90 4.7K
14:56 296.88 296.91 296.88 296.91 10.6K
14:57 296.90 296.90 296.85 296.85 4.8K
14:58 296.86 296.86 296.78 296.78 13.6K
14:59 296.75 296.75 296.64 296.64 62.0K
15:00 296.63 296.64 296.59 296.59 82.0K
15:01 296.62 296.66 296.61 296.61 10.7K
15:02 296.60 296.69 296.60 296.69 12.4K
15:03 296.70 296.76 296.70 296.76 110.4K
15:04 296.80 296.81 296.77 296.80 7.1K
15:05 296.81 296.81 296.78 296.79 17.5K
15:06 296.79 296.79 296.69 296.69 23.4K
15:07 296.67 296.70 296.65 296.70 59.5K
15:08 296.64 296.69 296.64 296.69 9.2K
15:09 296.67 296.67 296.63 296.65 17.8K
15:10 296.65 296.66 296.64 296.64 10.1K
15:11 296.61 296.64 296.61 296.64 8.8K
15:12 296.69 296.72 296.69 296.72 13.6K
15:13 296.73 296.73 296.71 296.73 11.7K
15:14 296.71 296.71 296.68 296.68 11.3K
15:15 296.68 296.70 296.68 296.68 5.9K
15:16 296.67 296.69 296.67 296.69 6.4K
15:17 296.66 296.67 296.65 296.67 9.0K
15:18 296.68 296.70 296.62 296.62 5.6K
15:19 296.60 296.60 296.53 296.53 86.1K
15:20 296.51 296.54 296.51 296.52 9.6K
15:21 296.49 296.49 296.41 296.44 12.1K
15:22 296.42 296.43 296.39 296.43 43.5K
15:23 296.39 296.39 296.38 296.39 10.7K
15:24 296.41 296.44 296.38 296.44 7.8K
15:25 296.44 296.49 296.44 296.46 49.6K
15:26 296.45 296.45 296.30 296.30 125.9K
15:27 296.34 296.34 296.16 296.17 26.4K
15:28 296.18 296.19 296.16 296.17 18.3K
15:29 296.16 296.16 296.07 296.07 10.8K
15:30 296.13 296.13 295.97 296.00 26.0K
15:31 296.00 296.00 295.95 295.98 5.2K
15:32 296.01 296.03 295.99 296.03 15.7K
15:33 296.08 296.12 296.05 296.05 38.4K
15:34 296.01 296.01 295.97 295.99 10.9K
15:35 295.97 295.98 295.91 295.94 7.7K
15:36 295.97 295.98 295.96 295.96 12.7K
15:37 295.94 296.00 295.93 296.00 11.0K
15:38 295.96 295.97 295.94 295.97 12.1K
15:39 295.98 296.09 295.98 296.09 7.0K
15:40 296.18 296.25 296.10 296.10 23.4K
15:41 296.07 296.07 296.01 296.01 28.4K
15:42 296.03 296.08 296.03 296.08 22.3K
15:43 296.08 296.08 296.07 296.08 62.2K
15:44 296.12 296.13 295.96 295.96 47.1K
15:45 296.01 296.07 296.01 296.04 22.0K
15:46 296.02 296.21 296.02 296.21 13.1K
15:47 296.34 296.42 296.34 296.40 27.0K
15:48 296.31 296.32 296.31 296.32 29.2K
15:49 296.31 296.55 296.30 296.55 34.2K
15:50 296.67 296.95 296.67 296.92 152.8K
15:51 296.93 296.95 296.90 296.90 80.9K
15:52 296.85 297.00 296.85 297.00 55.7K
15:53 296.98 296.98 296.83 296.83 147.6K
15:54 296.85 296.89 296.85 296.89 96.0K
15:55 296.84 296.84 296.79 296.80 40.5K
15:56 296.46 296.46 296.37 296.37 107.9K
15:57 296.34 296.40 296.34 296.39 268.2K
15:58 296.40 296.41 296.36 296.36 279.9K
15:59 296.33 296.33 296.18 296.18 170.9K
16:00 296.15 296.15 296.15 296.15 1,219.5K
16:01 296.15 296.15 296.15 296.15 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし