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
09:30 293.02 293.02 286.16 286.16 658.1K
09:31 287.79 288.12 287.41 288.12 182.0K
09:32 288.14 288.14 287.67 287.67 82.3K
09:33 287.17 287.34 287.00 287.34 75.1K
09:34 287.26 287.26 285.57 285.75 65.5K
09:35 285.54 285.54 285.31 285.31 70.4K
09:36 285.55 286.27 285.50 286.27 44.7K
09:37 286.70 286.80 286.57 286.57 167.8K
09:38 286.80 288.54 286.80 288.54 74.6K
09:39 288.54 288.54 287.80 288.02 38.4K
09:40 287.79 287.79 287.35 287.35 118.3K
09:41 287.58 287.78 287.54 287.54 30.4K
09:42 287.51 287.51 287.23 287.27 38.0K
09:43 287.39 288.54 287.39 288.54 71.0K
09:44 288.53 288.60 288.53 288.59 36.3K
09:45 288.61 288.61 288.49 288.49 50.1K
09:46 288.63 289.01 288.61 289.01 83.4K
09:47 289.29 289.59 289.29 289.59 57.9K
09:48 289.47 289.93 289.47 289.86 79.2K
09:49 290.10 290.10 289.77 290.03 75.8K
09:50 290.13 290.17 290.11 290.17 88.8K
09:51 290.23 290.25 290.10 290.19 89.3K
09:52 290.44 290.70 290.44 290.70 19.1K
09:53 290.73 290.82 290.41 290.41 40.1K
09:54 290.36 290.70 290.33 290.70 16.5K
09:55 290.76 290.76 290.61 290.72 30.3K
09:56 291.00 291.46 291.00 291.46 33.6K
09:57 291.26 291.43 291.26 291.39 86.0K
09:58 291.37 291.37 291.17 291.17 36.8K
09:59 291.24 291.38 291.13 291.13 20.4K
10:00 291.20 291.28 291.10 291.10 31.0K
10:01 291.24 291.28 290.78 290.80 83.8K
10:02 290.80 290.80 290.49 290.49 76.0K
10:03 290.93 290.93 290.47 290.47 27.7K
10:04 290.40 290.54 290.26 290.26 25.5K
10:05 290.38 290.43 290.24 290.31 132.9K
10:06 290.30 290.44 290.18 290.18 41.9K
10:07 290.13 290.48 290.13 290.48 23.3K
10:08 290.60 290.60 290.39 290.39 26.4K
10:09 290.12 290.12 289.84 289.89 91.3K
10:10 289.87 290.45 289.87 290.45 31.0K
10:11 290.66 290.70 290.61 290.70 21.9K
10:12 290.86 290.97 290.86 290.97 18.5K
10:13 290.92 290.92 290.64 290.64 39.9K
10:14 290.61 290.76 290.61 290.61 58.4K
10:15 290.55 290.72 290.55 290.72 28.8K
10:16 290.29 290.29 290.16 290.16 28.3K
10:17 290.04 290.06 289.80 289.80 15.0K
10:18 289.52 289.73 289.52 289.54 17.0K
10:19 289.49 289.49 289.22 289.22 157.8K
10:20 289.07 289.28 289.07 289.23 20.7K
10:21 289.47 289.47 289.34 289.34 42.7K
10:22 289.22 289.23 289.08 289.22 118.9K
10:23 289.29 289.82 289.29 289.82 34.9K
10:24 290.02 290.02 289.80 289.92 80.3K
10:25 290.03 290.05 289.99 290.04 13.1K
10:26 290.27 290.46 290.27 290.29 39.3K
10:27 290.26 290.29 290.23 290.29 13.0K
10:28 290.32 290.48 290.32 290.48 23.8K
10:29 290.55 290.70 290.51 290.51 67.6K
10:30 290.60 290.65 290.51 290.62 84.7K
10:31 290.81 290.94 290.73 290.94 16.2K
10:32 290.91 290.91 290.70 290.70 17.0K
10:33 290.68 290.72 290.62 290.62 19.8K
10:34 290.71 290.71 290.57 290.64 19.3K
10:35 290.67 290.68 290.45 290.52 22.6K
10:36 290.61 290.62 290.52 290.62 48.6K
10:37 290.57 290.57 290.45 290.45 16.5K
10:38 290.55 290.69 290.55 290.69 22.3K
10:39 290.82 291.12 290.82 290.95 36.6K
10:40 290.89 291.02 290.89 291.02 64.9K
10:41 291.12 291.12 291.00 291.00 170.7K
10:42 291.04 291.20 291.04 291.17 52.6K
10:43 291.20 291.38 291.20 291.26 62.4K
10:44 291.16 291.26 291.09 291.16 61.4K
10:45 291.22 291.26 291.20 291.23 119.3K
10:46 291.34 291.40 291.10 291.10 22.1K
10:47 291.16 291.20 291.12 291.20 21.9K
10:48 291.19 291.19 291.07 291.07 85.9K
10:49 291.01 291.01 290.84 290.84 30.7K
10:50 290.77 290.98 290.77 290.91 30.2K
10:51 290.86 290.86 290.75 290.86 15.9K
10:52 290.75 290.92 290.75 290.81 67.5K
10:53 290.85 290.85 290.70 290.76 12.5K
10:54 290.79 290.92 290.79 290.92 29.9K
10:55 291.00 291.01 290.78 290.78 40.3K
10:56 290.75 290.75 290.60 290.60 10.2K
10:57 290.57 290.57 290.32 290.35 46.5K
10:58 290.35 290.35 290.19 290.19 127.3K
10:59 290.15 290.15 289.93 289.93 61.7K
11:00 289.83 289.95 289.83 289.87 26.4K
11:01 289.90 290.10 289.90 289.95 79.9K
11:02 289.85 289.85 289.75 289.75 20.1K
11:03 289.76 289.77 289.39 289.39 62.1K
11:04 289.29 289.29 289.13 289.14 57.8K
11:05 289.17 289.23 289.03 289.03 12.5K
11:06 288.91 289.07 288.90 288.90 38.3K
11:07 288.83 289.23 288.83 289.23 128.5K
11:08 289.30 289.30 289.21 289.24 8.4K
11:09 289.25 289.25 289.04 289.08 66.2K
11:10 289.16 289.29 289.16 289.29 83.8K
11:11 289.50 289.50 289.46 289.46 20.6K
11:12 289.45 289.45 289.16 289.16 33.8K
11:13 289.16 289.25 289.10 289.10 26.4K
11:14 289.02 289.03 288.91 288.91 53.0K
11:15 288.90 288.98 288.86 288.86 36.2K
11:16 288.90 288.97 288.90 288.97 12.1K
11:17 288.99 289.06 288.96 288.96 22.7K
11:18 288.98 288.98 288.93 288.93 27.7K
11:19 288.85 288.85 288.72 288.85 38.0K
11:20 288.86 288.86 288.74 288.79 15.2K
11:21 288.77 288.77 288.50 288.52 15.1K
11:22 288.46 288.46 288.22 288.22 171.1K
11:23 288.11 288.16 288.02 288.02 17.4K
11:24 287.98 287.98 287.83 287.85 19.7K
11:25 287.82 287.97 287.82 287.97 25.3K
11:26 287.95 288.04 287.95 288.02 50.0K
11:27 287.91 287.91 287.42 287.47 40.3K
11:28 287.44 287.44 287.38 287.42 29.7K
11:29 287.45 287.81 287.45 287.70 23.4K
11:30 287.77 287.77 287.56 287.75 59.0K
11:31 287.75 287.75 287.57 287.57 36.9K
11:32 287.56 287.56 287.51 287.51 18.1K
11:33 287.47 287.47 287.37 287.37 13.8K
11:34 287.23 287.23 287.10 287.10 122.1K
11:35 287.10 287.23 287.04 287.04 31.8K
11:36 286.88 286.88 286.59 286.59 25.2K
11:37 286.58 286.98 286.58 286.98 70.8K
11:38 286.92 287.02 286.84 286.84 24.8K
11:39 286.86 286.86 286.56 286.56 40.4K
11:40 286.62 286.62 286.56 286.56 13.5K
11:41 286.64 286.93 286.54 286.93 34.8K
11:42 286.88 286.88 286.67 286.68 14.0K
11:43 286.69 286.69 286.50 286.50 12.7K
11:44 286.65 286.68 286.61 286.61 42.7K
11:45 286.66 286.66 286.45 286.65 7.7K
11:46 286.65 286.97 286.65 286.97 38.0K
11:47 287.09 287.27 287.09 287.27 69.6K
11:48 287.28 287.28 287.15 287.18 12.2K
11:49 287.40 287.90 287.40 287.77 15.3K
11:50 287.80 287.80 287.49 287.51 74.1K
11:51 287.62 287.62 287.49 287.49 26.5K
11:52 287.45 287.45 287.30 287.30 36.5K
11:53 287.25 287.25 286.85 286.85 22.4K
11:54 286.87 286.91 286.81 286.91 29.2K
11:55 286.86 287.03 286.79 287.03 28.2K
11:56 286.93 287.51 286.93 287.51 14.0K
11:57 287.71 287.90 287.71 287.90 12.2K
11:58 287.91 287.91 287.54 287.54 16.3K
11:59 287.39 287.40 287.28 287.40 50.6K
12:00 287.40 287.89 287.40 287.89 35.8K
12:01 287.92 287.92 287.77 287.80 13.0K
12:02 287.90 288.21 287.90 288.21 18.6K
12:03 288.17 288.76 288.17 288.76 62.1K
12:04 288.74 288.74 288.26 288.26 24.6K
12:05 288.15 288.29 288.11 288.29 33.9K
12:06 288.31 288.31 288.07 288.07 30.4K
12:07 288.03 288.04 287.93 288.04 77.2K
12:08 287.96 287.96 287.81 287.81 99.7K
12:09 287.69 287.72 287.69 287.72 14.3K
12:10 287.64 287.64 287.46 287.47 34.1K
12:11 287.45 287.61 287.45 287.46 14.6K
12:12 287.43 287.43 287.36 287.38 15.2K
12:13 287.20 287.91 287.20 287.91 22.6K
12:14 287.95 287.95 287.72 287.72 11.5K
12:15 287.79 287.94 287.77 287.94 9.9K
12:16 288.04 288.04 287.79 287.93 47.5K
12:17 287.85 287.96 287.85 287.85 12.5K
12:18 287.87 287.99 287.86 287.99 14.3K
12:19 287.88 287.90 287.75 287.75 21.8K
12:20 287.71 287.71 287.58 287.58 17.5K
12:21 287.51 287.51 287.36 287.36 18.6K
12:22 287.24 287.31 287.24 287.30 12.5K
12:23 287.33 287.33 287.28 287.28 8.0K
12:24 287.23 287.29 287.15 287.29 32.8K
12:25 287.26 287.26 287.18 287.18 8.8K
12:26 287.14 287.45 287.14 287.45 37.2K
12:27 287.38 287.60 287.38 287.60 40.5K
12:28 287.79 287.81 287.72 287.72 85.3K
12:29 287.73 287.80 287.59 287.59 11.6K
12:30 287.62 287.64 287.60 287.64 25.7K
12:31 287.66 287.66 287.60 287.62 28.7K
12:32 287.62 287.81 287.62 287.81 16.2K
12:33 287.74 287.79 287.71 287.71 10.4K
12:34 287.62 287.65 287.60 287.62 10.7K
12:35 287.65 287.75 287.65 287.73 10.2K
12:36 287.72 287.88 287.72 287.78 10.1K
12:37 287.75 287.75 287.62 287.62 13.7K
12:38 287.63 287.63 287.49 287.49 11.1K
12:39 287.50 287.64 287.50 287.58 6.7K
12:40 287.64 287.68 287.56 287.59 21.1K
12:41 287.64 287.64 287.30 287.30 117.6K
12:42 287.36 287.47 287.36 287.44 120.2K
12:43 287.48 287.48 287.35 287.40 43.1K
12:44 287.37 287.37 287.22 287.22 17.3K
12:45 287.39 287.39 287.24 287.24 13.5K
12:46 287.27 287.27 287.12 287.14 77.1K
12:47 287.09 287.09 286.95 286.95 43.9K
12:48 286.93 286.93 286.90 286.90 3.0K
12:49 287.01 287.01 286.89 287.01 22.9K
12:50 287.01 287.01 286.91 286.92 26.7K
12:51 286.91 286.95 286.91 286.92 41.8K
12:52 286.93 286.93 286.68 286.68 18.9K
12:53 286.69 286.74 286.69 286.74 6.4K
12:54 286.74 286.86 286.74 286.76 12.5K
12:55 286.76 286.79 286.71 286.71 13.7K
12:56 286.65 286.65 286.61 286.61 16.8K
12:57 286.65 286.68 286.64 286.66 3.5K
12:58 286.63 286.76 286.63 286.76 45.8K
12:59 286.79 286.79 286.59 286.59 135.8K
13:00 286.59 286.64 286.58 286.58 8.8K
13:01 286.63 286.68 286.59 286.62 6.0K
13:02 286.68 286.73 286.68 286.71 11.7K
13:03 286.70 286.79 286.65 286.65 44.9K
13:04 286.69 286.69 286.58 286.63 30.4K
13:05 286.56 286.70 286.56 286.68 6.4K
13:06 286.72 286.72 286.54 286.54 15.1K
13:07 286.50 286.53 286.39 286.39 38.5K
13:08 286.38 286.42 286.38 286.42 5.4K
13:09 286.37 286.52 286.37 286.46 11.3K
13:10 286.43 286.44 286.33 286.44 27.9K
13:11 286.41 286.41 286.23 286.23 9.5K
13:12 286.34 286.34 286.19 286.19 10.3K
13:13 286.16 286.23 286.16 286.21 7.8K
13:14 286.22 286.27 286.22 286.25 11.2K
13:15 286.23 286.23 286.18 286.21 7.9K
13:16 286.22 286.26 286.22 286.26 5.9K
13:17 286.19 286.19 286.01 286.01 16.9K
13:18 285.99 286.02 285.78 285.78 22.8K
13:19 285.79 285.81 285.77 285.77 23.1K
13:20 285.84 286.03 285.84 286.03 25.5K
13:21 286.01 286.07 286.01 286.01 15.8K
13:22 285.98 285.98 285.96 285.97 46.6K
13:23 285.86 286.07 285.86 286.04 11.9K
13:24 286.00 286.03 285.95 285.95 11.0K
13:25 286.02 286.06 285.96 286.06 14.0K
13:26 285.99 285.99 285.84 285.84 15.7K
13:27 285.86 285.89 285.84 285.86 39.0K
13:28 285.86 285.86 285.80 285.80 54.9K
13:29 285.83 285.83 285.69 285.69 50.1K
13:30 285.62 285.76 285.53 285.76 18.3K
13:31 285.63 285.99 285.63 285.99 52.3K
13:32 285.98 286.00 285.92 285.92 11.9K
13:33 285.96 286.10 285.96 286.05 105.9K
13:34 286.00 286.02 285.93 285.93 35.0K
13:35 285.86 285.97 285.86 285.91 24.0K
13:36 285.96 286.01 285.94 285.94 20.6K
13:37 285.87 286.08 285.87 286.07 10.1K
13:38 286.10 286.10 285.85 285.85 14.5K
13:39 285.78 285.88 285.78 285.88 12.9K
13:40 285.88 286.08 285.88 286.08 13.9K
13:41 286.07 286.07 286.00 286.00 15.0K
13:42 285.97 286.00 285.92 286.00 4.8K
13:43 286.09 286.09 286.03 286.03 6.0K
13:44 286.01 286.06 286.01 286.06 11.6K
13:45 286.01 286.01 285.94 285.94 62.2K
13:46 285.95 285.95 285.82 285.89 23.1K
13:47 285.90 286.05 285.90 286.05 5.0K
13:48 286.12 286.12 286.00 286.00 146.1K
13:49 285.91 285.91 285.83 285.88 13.3K
13:50 285.84 285.84 285.70 285.73 100.2K
13:51 285.79 285.80 285.77 285.80 10.9K
13:52 285.79 285.88 285.76 285.87 7.6K
13:53 285.93 285.95 285.77 285.77 7.6K
13:54 285.70 285.81 285.69 285.81 24.1K
13:55 285.79 285.80 285.75 285.78 9.1K
13:56 285.69 285.69 285.57 285.60 13.4K
13:57 285.62 285.62 285.52 285.54 7.7K
13:58 285.56 285.65 285.56 285.63 16.4K
13:59 285.55 285.61 285.55 285.61 5.4K
14:00 285.53 285.64 285.53 285.64 5.8K
14:01 285.67 285.74 285.67 285.74 34.7K
14:02 285.75 285.83 285.73 285.83 8.7K
14:03 285.85 285.91 285.84 285.91 6.6K
14:04 285.91 285.91 285.73 285.74 11.9K
14:05 285.72 285.75 285.47 285.47 75.9K
14:06 285.48 285.48 285.43 285.43 5.0K
14:07 285.45 285.51 285.45 285.51 26.1K
14:08 285.50 285.73 285.50 285.73 11.9K
14:09 285.70 285.76 285.65 285.65 12.4K
14:10 285.63 285.63 285.57 285.61 4.9K
14:11 285.70 285.76 285.69 285.69 21.7K
14:12 285.72 285.76 285.68 285.68 7.2K
14:13 285.65 285.71 285.62 285.71 3.6K
14:14 285.78 285.79 285.68 285.68 8.8K
14:15 285.68 285.68 285.67 285.67 9.6K
14:16 285.74 285.78 285.74 285.77 9.8K
14:17 285.78 285.78 285.64 285.64 11.2K
14:18 285.64 285.77 285.64 285.73 8.9K
14:19 285.74 285.92 285.74 285.92 12.4K
14:20 285.79 285.79 285.68 285.74 29.0K
14:21 285.75 285.82 285.75 285.82 11.0K
14:22 285.84 285.84 285.74 285.74 4.6K
14:23 285.75 285.75 285.66 285.66 5.4K
14:24 285.68 285.83 285.68 285.83 35.1K
14:25 285.84 286.13 285.84 286.12 32.0K
14:26 286.17 286.24 286.17 286.24 20.5K
14:27 286.21 286.33 286.18 286.33 19.8K
14:28 286.33 286.47 286.33 286.47 15.6K
14:29 286.55 286.63 286.55 286.56 13.1K
14:30 286.56 286.56 286.33 286.35 34.5K
14:31 286.35 286.35 286.22 286.33 27.6K
14:32 286.33 286.40 286.33 286.37 13.8K
14:33 286.40 286.46 286.39 286.46 9.2K
14:34 286.41 286.41 286.33 286.33 10.3K
14:35 286.37 286.38 286.37 286.37 4.3K
14:36 286.36 286.41 286.36 286.37 5.5K
14:37 286.36 286.36 286.17 286.17 23.7K
14:38 286.16 286.16 285.95 286.04 66.6K
14:39 286.00 286.28 286.00 286.27 29.3K
14:40 286.33 286.35 286.29 286.34 18.8K
14:41 286.32 286.34 286.28 286.32 6.2K
14:42 286.55 286.55 286.43 286.43 20.0K
14:43 286.37 286.37 286.23 286.23 55.8K
14:44 286.24 286.24 286.08 286.08 32.8K
14:45 286.15 286.15 285.94 285.94 25.3K
14:46 285.94 285.98 285.92 285.92 16.4K
14:47 285.98 285.98 285.89 285.89 10.9K
14:48 285.89 285.92 285.72 285.72 16.6K
14:49 285.73 285.74 285.69 285.69 77.3K
14:50 285.72 285.73 285.57 285.57 15.5K
14:51 285.61 285.63 285.52 285.52 80.6K
14:52 285.61 285.72 285.61 285.72 27.5K
14:53 285.76 285.76 285.66 285.73 13.6K
14:54 285.69 285.69 285.67 285.67 12.5K
14:55 285.66 285.66 285.58 285.59 55.1K
14:56 285.58 285.58 285.47 285.52 81.5K
14:57 285.46 285.58 285.46 285.58 13.6K
14:58 285.57 285.74 285.57 285.69 15.0K
14:59 285.62 285.70 285.60 285.70 21.9K
15:00 285.72 285.72 285.61 285.67 24.5K
15:01 285.61 285.61 285.55 285.55 13.4K
15:02 285.52 285.76 285.52 285.76 19.2K
15:03 285.76 285.79 285.75 285.75 15.1K
15:04 285.76 285.85 285.75 285.75 20.3K
15:05 285.75 285.77 285.71 285.71 47.4K
15:06 285.70 285.70 285.57 285.57 79.6K
15:07 285.58 285.58 285.35 285.35 21.4K
15:08 285.41 285.65 285.41 285.65 52.9K
15:09 285.64 285.68 285.60 285.63 17.8K
15:10 285.64 285.67 285.60 285.60 13.4K
15:11 285.66 285.70 285.63 285.66 15.6K
15:12 285.64 285.87 285.61 285.87 28.2K
15:13 285.87 285.87 285.74 285.74 31.7K
15:14 285.77 285.80 285.73 285.73 40.7K
15:15 285.59 285.59 285.49 285.55 36.4K
15:16 285.57 285.58 285.51 285.51 35.1K
15:17 285.52 285.52 285.50 285.52 29.1K
15:18 285.49 285.49 285.46 285.48 5.8K
15:19 285.54 285.62 285.54 285.62 11.3K
15:20 285.57 285.57 285.45 285.45 10.4K
15:21 285.43 285.44 285.38 285.41 15.3K
15:22 285.33 285.33 285.28 285.30 20.1K
15:23 285.29 285.29 285.24 285.24 26.5K
15:24 285.26 285.46 285.26 285.46 36.1K
15:25 285.36 285.39 285.30 285.38 44.7K
15:26 285.42 285.46 285.30 285.34 67.9K
15:27 285.42 285.43 285.41 285.43 19.7K
15:28 285.42 285.47 285.37 285.37 34.2K
15:29 285.31 285.31 285.23 285.23 32.3K
15:30 285.27 285.27 285.27 285.27 39.5K
15:31 285.26 285.30 285.26 285.26 28.3K
15:32 285.25 285.36 285.25 285.27 27.7K
15:33 285.22 285.30 285.21 285.26 67.8K
15:34 285.28 285.28 285.24 285.25 15.9K
15:35 285.24 285.24 285.18 285.22 35.5K
15:36 285.22 285.38 285.22 285.35 40.2K
15:37 285.37 285.44 285.37 285.40 37.1K
15:38 285.32 285.32 285.20 285.28 29.8K
15:39 285.25 285.30 285.25 285.30 33.7K
15:40 285.18 285.31 285.18 285.28 50.7K
15:41 285.23 285.23 285.13 285.13 23.5K
15:42 285.24 285.57 285.24 285.57 33.2K
15:43 285.65 285.95 285.65 285.95 79.8K
15:44 286.01 286.03 285.89 286.03 34.8K
15:45 286.03 286.13 286.03 286.11 22.6K
15:46 286.12 286.12 285.99 285.99 212.8K
15:47 286.06 286.06 285.95 285.95 27.6K
15:48 285.93 286.00 285.93 285.98 44.9K
15:49 285.97 285.97 285.83 285.86 22.9K
15:50 285.98 286.18 285.98 286.14 51.8K
15:51 286.03 286.03 285.78 285.78 37.4K
15:52 285.73 285.73 285.63 285.63 83.2K
15:53 285.63 285.65 285.62 285.62 46.7K
15:54 285.57 285.76 285.57 285.76 54.6K
15:55 285.89 285.89 285.82 285.83 39.7K
15:56 285.88 285.93 285.83 285.83 81.3K
15:57 285.76 285.76 285.75 285.75 63.9K
15:58 285.72 285.84 285.68 285.84 101.1K
15:59 285.90 285.90 285.78 285.78 156.7K
16:00 285.94 285.96 285.94 285.96 771.7K
16:01 285.96 285.96 285.96 285.96 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし