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
09:30 299.36 299.36 298.75 299.01 206.6K
09:31 298.94 299.27 298.66 299.27 217.2K
09:32 299.08 299.08 298.85 298.85 122.9K
09:33 298.82 299.15 298.48 299.15 51.9K
09:34 298.95 299.22 298.46 299.22 82.3K
09:35 299.40 299.65 299.40 299.53 54.1K
09:36 299.66 300.80 299.66 300.80 42.0K
09:37 300.79 300.79 300.30 300.33 20.4K
09:38 300.45 300.77 300.45 300.49 172.8K
09:39 300.43 300.64 300.43 300.64 17.2K
09:40 300.39 301.03 300.39 300.63 47.1K
09:41 300.60 300.60 300.00 300.16 83.9K
09:42 300.20 300.63 300.20 300.63 52.2K
09:43 300.68 300.68 300.54 300.54 57.7K
09:44 300.51 300.51 300.29 300.29 24.6K
09:45 300.27 301.02 300.27 301.02 55.3K
09:46 301.00 301.00 300.85 300.99 19.1K
09:47 301.08 301.08 300.67 300.67 27.0K
09:48 300.67 300.79 300.66 300.79 27.2K
09:49 300.15 300.15 299.63 299.63 43.4K
09:50 299.35 299.35 299.13 299.35 23.9K
09:51 299.31 299.38 299.23 299.23 24.0K
09:52 299.25 299.41 299.03 299.41 35.0K
09:53 299.44 299.71 299.44 299.59 52.0K
09:54 299.48 299.51 299.46 299.51 23.3K
09:55 299.58 299.74 299.58 299.70 22.8K
09:56 299.59 299.78 299.59 299.74 7.9K
09:57 299.83 299.83 299.76 299.76 11.2K
09:58 299.58 299.58 299.35 299.35 46.2K
09:59 299.46 299.46 299.02 299.02 32.9K
10:00 299.06 299.31 299.06 299.14 123.9K
10:01 299.22 299.74 299.22 299.74 33.8K
10:02 300.01 300.36 300.01 300.36 113.8K
10:03 300.57 300.57 300.23 300.23 44.5K
10:04 300.08 300.08 300.03 300.03 23.5K
10:05 300.02 300.31 300.02 300.30 29.8K
10:06 300.44 300.63 300.44 300.63 23.5K
10:07 300.66 300.66 300.54 300.65 148.7K
10:08 300.65 300.73 300.62 300.73 14.7K
10:09 300.64 300.71 300.52 300.71 16.3K
10:10 300.75 300.86 300.73 300.86 25.3K
10:11 300.65 300.65 300.24 300.24 32.6K
10:12 300.15 300.15 299.69 299.94 101.4K
10:13 299.85 300.11 299.82 300.11 15.4K
10:14 300.05 300.30 300.05 300.30 12.1K
10:15 300.36 300.36 300.16 300.16 12.8K
10:16 300.05 300.25 300.05 300.12 33.5K
10:17 300.16 300.16 299.91 299.91 27.6K
10:18 299.87 299.93 299.83 299.84 70.9K
10:19 300.08 300.28 300.08 300.28 18.5K
10:20 300.36 300.40 300.31 300.31 39.7K
10:21 300.04 300.25 300.04 300.25 40.8K
10:22 300.58 300.78 300.53 300.78 58.6K
10:23 300.88 300.88 300.70 300.70 25.8K
10:24 300.71 300.71 300.15 300.15 21.0K
10:25 299.93 299.93 299.75 299.77 15.9K
10:26 299.64 299.64 299.28 299.28 75.2K
10:27 299.19 299.19 298.92 298.95 62.6K
10:28 299.11 299.11 298.79 298.79 27.6K
10:29 298.76 298.87 298.72 298.79 10.7K
10:30 298.77 299.02 298.72 299.02 16.5K
10:31 299.07 299.07 298.80 298.94 26.6K
10:32 298.92 299.11 298.92 299.11 21.0K
10:33 299.10 299.26 299.10 299.20 44.9K
10:34 299.20 299.20 299.06 299.06 12.7K
10:35 299.07 299.34 299.07 299.31 26.3K
10:36 299.28 299.32 299.26 299.32 12.1K
10:37 299.27 299.35 299.20 299.34 42.8K
10:38 299.44 299.44 299.34 299.34 38.1K
10:39 299.38 299.57 299.33 299.57 20.9K
10:40 299.67 299.67 299.51 299.51 26.2K
10:41 299.48 299.65 299.48 299.65 27.6K
10:42 299.64 299.80 299.64 299.80 10.0K
10:43 299.71 299.71 299.19 299.19 23.6K
10:44 299.25 299.31 299.03 299.31 59.0K
10:45 299.47 299.60 299.47 299.57 20.6K
10:46 299.54 299.54 299.24 299.24 16.4K
10:47 299.26 299.35 299.23 299.35 22.5K
10:48 299.35 299.51 299.35 299.51 10.6K
10:49 299.46 299.48 299.42 299.46 16.2K
10:50 299.59 299.67 299.59 299.61 25.5K
10:51 299.75 299.76 299.75 299.76 14.7K
10:52 299.82 299.82 299.49 299.49 26.6K
10:53 299.53 299.53 299.43 299.43 58.8K
10:54 299.46 299.65 299.46 299.65 7.0K
10:55 299.67 299.67 299.42 299.44 29.2K
10:56 299.35 299.35 299.21 299.21 27.4K
10:57 299.15 299.23 299.15 299.21 14.5K
10:58 299.21 299.30 299.21 299.28 19.2K
10:59 299.24 299.24 299.22 299.24 8.6K
11:00 299.13 299.13 299.03 299.03 19.7K
11:01 299.03 299.13 299.03 299.08 5.7K
11:02 299.10 299.18 299.04 299.18 15.5K
11:03 299.17 299.17 299.15 299.15 10.0K
11:04 299.15 299.20 299.14 299.20 10.2K
11:05 299.19 299.19 298.88 298.88 32.0K
11:06 298.85 298.96 298.85 298.90 7.6K
11:07 298.86 298.86 298.82 298.84 13.3K
11:08 298.62 298.83 298.62 298.83 56.2K
11:09 298.84 298.90 298.84 298.89 9.2K
11:10 298.83 298.85 298.72 298.72 18.0K
11:11 298.60 298.78 298.60 298.78 15.8K
11:12 298.79 298.84 298.75 298.84 5.0K
11:13 298.86 298.99 298.86 298.99 24.0K
11:14 298.97 298.99 298.91 298.99 28.3K
11:15 298.88 298.96 298.86 298.92 28.2K
11:16 298.92 298.95 298.92 298.95 8.9K
11:17 298.94 298.94 298.67 298.67 67.0K
11:18 298.64 298.78 298.64 298.78 11.2K
11:19 298.78 298.78 298.74 298.74 29.9K
11:20 298.82 298.88 298.82 298.88 5.9K
11:21 299.01 299.21 299.01 299.21 9.2K
11:22 299.30 299.33 299.30 299.31 12.3K
11:23 299.23 299.32 299.20 299.32 9.1K
11:24 299.32 299.34 299.30 299.32 5.1K
11:25 299.33 299.33 299.25 299.25 8.7K
11:26 299.25 299.25 298.97 298.97 10.9K
11:27 298.88 298.98 298.88 298.98 8.3K
11:28 299.00 299.00 298.92 298.92 5.5K
11:29 298.77 298.77 298.59 298.59 25.6K
11:30 298.50 298.63 298.50 298.59 9.7K
11:31 298.69 298.75 298.69 298.71 9.1K
11:32 298.63 298.63 298.60 298.60 5.6K
11:33 298.59 298.74 298.59 298.74 4.1K
11:34 298.75 298.75 298.66 298.66 7.9K
11:35 298.65 298.65 298.60 298.64 18.2K
11:36 298.61 298.61 298.56 298.56 6.9K
11:37 298.61 298.61 298.45 298.46 27.0K
11:38 298.49 298.49 298.32 298.34 37.0K
11:39 298.36 298.43 298.33 298.33 21.2K
11:40 298.40 298.59 298.40 298.56 7.4K
11:41 298.59 298.62 298.57 298.62 2.8K
11:42 298.60 298.62 298.54 298.62 42.3K
11:43 298.67 298.75 298.67 298.75 22.8K
11:44 298.67 298.76 298.67 298.75 5.6K
11:45 298.83 298.93 298.83 298.93 10.2K
11:46 298.89 298.90 298.71 298.71 4.0K
11:47 298.66 298.68 298.64 298.68 4.8K
11:48 298.72 298.76 298.70 298.70 4.8K
11:49 298.74 298.79 298.71 298.79 4.1K
11:50 298.74 298.74 298.60 298.60 7.9K
11:51 298.67 298.67 298.63 298.63 10.9K
11:52 298.69 298.69 298.63 298.66 9.2K
11:53 298.67 298.72 298.67 298.72 4.5K
11:54 298.69 298.69 298.61 298.63 7.2K
11:55 298.66 298.66 298.64 298.65 17.1K
11:56 298.60 298.60 298.45 298.47 29.5K
11:57 298.36 298.36 298.11 298.14 26.9K
11:58 298.13 298.23 298.13 298.15 5.7K
11:59 298.19 298.19 298.07 298.13 7.2K
12:00 298.13 298.28 298.13 298.28 9.7K
12:01 298.35 298.45 298.35 298.45 84.8K
12:02 298.40 298.40 298.33 298.35 11.1K
12:03 298.27 298.44 298.25 298.44 15.8K
12:04 298.48 298.60 298.48 298.60 22.2K
12:05 298.63 298.69 298.63 298.65 34.6K
12:06 298.70 298.70 298.60 298.60 57.9K
12:07 298.57 298.59 298.48 298.48 6.1K
12:08 298.55 298.62 298.55 298.62 6.8K
12:09 298.61 298.61 298.40 298.40 9.9K
12:10 298.41 298.41 298.27 298.27 6.6K
12:11 298.26 298.26 298.21 298.21 21.0K
12:12 298.22 298.25 298.21 298.25 9.7K
12:13 298.29 298.34 298.29 298.34 2.2K
12:14 298.26 298.28 298.25 298.28 8.0K
12:15 298.34 298.41 298.32 298.41 10.0K
12:16 298.40 298.48 298.40 298.42 51.5K
12:17 298.46 298.50 298.46 298.47 27.8K
12:18 298.46 298.55 298.46 298.55 20.9K
12:19 298.55 298.61 298.55 298.59 6.4K
12:20 298.60 298.74 298.60 298.74 8.0K
12:21 298.76 298.78 298.76 298.78 4.1K
12:22 298.81 298.81 298.76 298.76 12.6K
12:23 298.78 298.84 298.78 298.83 3.4K
12:24 298.99 299.01 298.99 299.01 14.3K
12:25 298.99 298.99 298.81 298.83 6.5K
12:26 298.81 298.87 298.80 298.85 5.9K
12:27 298.79 298.83 298.77 298.82 4.2K
12:28 298.82 298.82 298.79 298.80 3.2K
12:29 298.71 298.73 298.65 298.73 4.3K
12:30 298.77 298.82 298.77 298.82 2.8K
12:31 298.82 298.89 298.77 298.89 3.7K
12:32 298.89 298.89 298.83 298.84 25.0K
12:33 298.86 298.86 298.84 298.85 3.2K
12:34 298.81 298.84 298.81 298.84 3.4K
12:35 298.84 298.84 298.82 298.82 17.9K
12:36 298.80 298.80 298.75 298.78 10.1K
12:37 298.77 298.77 298.69 298.69 12.5K
12:38 298.68 298.73 298.68 298.73 8.7K
12:39 298.73 298.82 298.71 298.82 5.2K
12:40 298.76 298.76 298.69 298.69 11.6K
12:41 298.64 298.65 298.53 298.53 15.4K
12:42 298.53 298.61 298.52 298.61 48.1K
12:43 298.60 298.61 298.59 298.59 4.5K
12:44 298.59 298.63 298.59 298.63 8.5K
12:45 298.62 298.64 298.60 298.60 4.8K
12:46 298.57 298.57 298.55 298.55 25.8K
12:47 298.53 298.59 298.53 298.59 40.0K
12:48 298.61 298.62 298.60 298.62 11.9K
12:49 298.63 298.63 298.60 298.61 18.0K
12:50 298.65 298.67 298.58 298.58 5.9K
12:51 298.57 298.61 298.57 298.61 27.6K
12:52 298.64 298.71 298.64 298.71 10.2K
12:53 298.71 298.86 298.71 298.86 11.0K
12:54 298.84 298.88 298.84 298.86 12.8K
12:55 298.80 298.80 298.64 298.64 3.2K
12:56 298.59 298.62 298.58 298.58 10.0K
12:57 298.54 298.64 298.54 298.63 27.8K
12:58 298.67 298.67 298.59 298.59 4.1K
12:59 298.65 298.65 298.59 298.62 33.3K
13:00 298.63 298.80 298.63 298.80 38.0K
13:01 298.80 298.80 298.57 298.57 12.9K
13:02 298.27 298.27 298.06 298.06 83.1K
13:03 297.93 298.01 297.65 297.65 39.6K
13:04 297.61 297.76 297.54 297.54 45.1K
13:05 297.59 297.59 297.45 297.49 31.2K
13:06 297.57 297.91 297.57 297.91 23.1K
13:07 297.90 298.00 297.90 298.00 25.7K
13:08 298.01 298.05 298.00 298.05 9.4K
13:09 298.11 298.15 298.11 298.15 3.8K
13:10 298.18 298.18 298.04 298.04 9.1K
13:11 297.83 297.83 297.63 297.63 6.6K
13:12 297.63 297.66 297.63 297.65 8.4K
13:13 297.68 297.85 297.63 297.85 17.9K
13:14 297.87 297.90 297.87 297.87 4.4K
13:15 297.89 297.89 297.77 297.77 11.9K
13:16 297.94 298.10 297.94 298.10 35.9K
13:17 298.12 298.22 298.07 298.22 16.0K
13:18 298.21 298.21 298.11 298.11 12.9K
13:19 298.08 298.09 298.07 298.07 6.9K
13:20 298.12 298.12 297.97 297.97 28.6K
13:21 297.88 297.88 297.85 297.85 14.5K
13:22 297.92 298.03 297.91 297.91 5.4K
13:23 297.92 297.92 297.80 297.80 6.5K
13:24 297.94 298.03 297.94 298.03 11.2K
13:25 298.04 298.10 298.04 298.10 9.9K
13:26 298.09 298.09 298.05 298.05 6.0K
13:27 298.05 298.08 298.02 298.08 49.6K
13:28 298.13 298.35 298.13 298.35 28.1K
13:29 298.52 298.61 298.52 298.61 19.8K
13:30 298.65 298.77 298.65 298.77 7.4K
13:31 298.79 298.92 298.79 298.92 7.5K
13:32 298.92 298.93 298.89 298.89 2.5K
13:33 298.87 298.87 298.82 298.82 12.3K
13:34 298.82 298.82 298.76 298.80 6.3K
13:35 298.80 298.87 298.80 298.86 7.9K
13:36 298.82 298.85 298.82 298.83 8.7K
13:37 298.86 298.86 298.66 298.66 9.1K
13:38 298.62 298.62 298.49 298.54 19.8K
13:39 298.54 298.54 298.46 298.46 5.3K
13:40 298.46 298.50 298.46 298.49 2.2K
13:41 298.56 298.63 298.56 298.58 9.7K
13:42 298.58 298.58 298.53 298.54 10.2K
13:43 298.54 298.60 298.54 298.56 2.2K
13:44 298.56 298.58 298.53 298.54 2.4K
13:45 298.51 298.51 298.44 298.44 4.3K
13:46 298.45 298.51 298.36 298.51 11.3K
13:47 298.51 298.51 298.45 298.49 3.3K
13:48 298.49 298.60 298.49 298.60 18.5K
13:49 298.61 298.67 298.61 298.64 10.2K
13:50 298.65 298.65 298.54 298.54 277.3K
13:51 298.47 298.60 298.47 298.60 11.2K
13:52 298.60 298.62 298.58 298.58 2.9K
13:53 298.57 298.67 298.57 298.67 14.9K
13:54 298.62 298.66 298.62 298.65 18.2K
13:55 298.70 298.73 298.70 298.73 5.2K
13:56 298.66 298.69 298.66 298.68 5.5K
13:57 298.74 298.74 298.66 298.66 6.9K
13:58 298.68 298.68 298.60 298.60 41.4K
13:59 298.65 298.65 298.43 298.43 9.7K
14:00 298.11 298.11 297.80 297.80 93.9K
14:01 297.74 297.85 297.74 297.77 41.5K
14:02 297.98 297.98 297.86 297.86 39.8K
14:03 297.80 297.91 297.80 297.87 12.7K
14:04 297.82 297.82 297.72 297.72 64.3K
14:05 297.76 297.76 297.68 297.75 12.8K
14:06 297.74 297.85 297.73 297.73 19.7K
14:07 297.75 297.76 297.74 297.75 13.4K
14:08 297.84 297.84 297.51 297.51 21.0K
14:09 297.44 297.44 297.23 297.23 85.7K
14:10 297.44 297.44 297.28 297.29 31.8K
14:11 297.11 297.11 296.73 296.73 108.8K
14:12 296.73 296.73 296.64 296.64 33.4K
14:13 296.62 296.68 296.61 296.68 20.3K
14:14 296.79 296.81 296.73 296.73 32.2K
14:15 296.69 296.69 296.58 296.59 12.4K
14:16 296.55 296.55 296.32 296.47 28.0K
14:17 296.37 296.37 296.17 296.17 32.1K
14:18 296.10 296.23 296.10 296.18 19.4K
14:19 296.23 296.49 296.23 296.49 10.5K
14:20 296.56 296.56 296.51 296.53 25.0K
14:21 296.37 296.48 296.37 296.37 104.5K
14:22 296.41 296.41 296.34 296.34 11.7K
14:23 296.34 296.45 296.34 296.40 7.8K
14:24 296.36 296.54 296.36 296.54 12.3K
14:25 296.52 296.52 296.45 296.47 20.2K
14:26 296.47 296.49 296.45 296.45 14.0K
14:27 296.51 296.61 296.49 296.61 7.4K
14:28 296.65 296.65 296.58 296.60 7.5K
14:29 296.68 296.68 296.49 296.49 14.4K
14:30 296.38 296.47 296.37 296.42 12.3K
14:31 296.41 296.88 296.41 296.88 15.3K
14:32 296.94 297.10 296.94 297.10 12.4K
14:33 297.25 297.34 297.04 297.04 29.5K
14:34 296.97 297.02 296.92 297.02 28.2K
14:35 297.09 297.22 297.08 297.08 28.1K
14:36 296.97 296.97 296.82 296.82 30.3K
14:37 296.81 297.15 296.81 297.15 15.4K
14:38 297.43 297.89 297.43 297.81 92.5K
14:39 297.79 297.99 297.79 297.99 16.2K
14:40 298.13 298.65 298.13 298.65 159.2K
14:41 298.80 299.07 298.80 299.07 152.2K
14:42 299.16 299.16 298.99 298.99 47.6K
14:43 299.00 299.09 298.87 298.87 50.6K
14:44 298.92 298.97 298.86 298.86 20.1K
14:45 299.03 299.03 298.72 298.91 35.7K
14:46 298.92 298.96 298.81 298.96 33.1K
14:47 299.09 299.18 299.09 299.18 18.4K
14:48 299.29 299.29 298.99 298.99 43.5K
14:49 299.09 299.09 298.86 298.86 13.3K
14:50 298.97 299.12 298.97 299.08 17.5K
14:51 299.16 299.21 299.16 299.19 20.5K
14:52 299.33 299.46 299.33 299.46 71.0K
14:53 299.41 299.48 299.36 299.43 8.3K
14:54 299.26 299.27 299.23 299.23 22.0K
14:55 299.26 299.26 299.05 299.05 36.0K
14:56 299.05 299.05 298.90 298.97 15.7K
14:57 298.81 299.19 298.81 299.19 41.6K
14:58 299.16 299.16 299.12 299.13 10.7K
14:59 298.97 298.97 298.87 298.89 10.9K
15:00 298.84 298.95 298.83 298.83 10.0K
15:01 298.74 298.74 298.59 298.69 58.0K
15:02 298.75 298.82 298.75 298.79 9.4K
15:03 298.57 298.69 298.57 298.69 13.4K
15:04 298.53 298.53 298.40 298.40 19.1K
15:05 298.34 298.61 298.34 298.61 36.1K
15:06 298.66 298.75 298.66 298.75 9.8K
15:07 298.68 298.82 298.68 298.74 19.9K
15:08 298.70 298.84 298.70 298.75 35.2K
15:09 298.69 298.85 298.69 298.85 11.0K
15:10 298.94 299.06 298.94 299.06 23.0K
15:11 299.05 299.05 298.97 298.99 19.2K
15:12 298.99 298.99 298.94 298.98 11.5K
15:13 299.02 299.05 298.83 298.84 26.1K
15:14 298.77 298.77 298.61 298.73 24.3K
15:15 298.82 298.89 298.80 298.80 9.5K
15:16 298.75 298.75 298.66 298.66 13.3K
15:17 298.65 298.65 298.43 298.43 16.8K
15:18 298.44 298.57 298.44 298.53 14.5K
15:19 298.50 298.61 298.50 298.61 12.9K
15:20 298.60 298.79 298.60 298.71 15.4K
15:21 298.69 298.88 298.69 298.87 22.9K
15:22 298.97 299.28 298.97 299.24 47.6K
15:23 299.25 299.25 299.22 299.23 41.0K
15:24 299.21 299.26 299.21 299.26 14.5K
15:25 299.23 299.35 299.23 299.35 33.9K
15:26 299.51 299.59 299.48 299.59 83.6K
15:27 299.57 299.58 299.46 299.46 26.2K
15:28 299.33 299.45 299.27 299.45 37.0K
15:29 299.47 299.47 299.42 299.42 82.1K
15:30 299.53 299.53 299.39 299.44 36.1K
15:31 299.46 299.59 299.46 299.59 29.1K
15:32 299.57 299.72 299.57 299.72 21.2K
15:33 299.72 299.75 299.72 299.73 17.5K
15:34 299.73 299.73 299.63 299.63 14.1K
15:35 299.57 299.57 299.43 299.43 13.4K
15:36 299.41 299.41 299.25 299.25 92.0K
15:37 299.21 299.21 299.13 299.14 51.3K
15:38 299.17 299.17 299.07 299.07 24.5K
15:39 299.02 299.02 298.93 298.94 41.9K
15:40 298.98 299.04 298.93 298.93 15.1K
15:41 298.97 299.19 298.97 299.19 17.3K
15:42 299.21 299.25 299.16 299.16 25.4K
15:43 299.16 299.37 299.16 299.37 34.6K
15:44 299.38 299.38 299.27 299.27 20.4K
15:45 299.26 299.34 299.26 299.34 13.5K
15:46 299.36 299.36 299.15 299.15 31.1K
15:47 299.32 299.42 299.32 299.42 20.8K
15:48 299.41 299.50 299.41 299.46 24.9K
15:49 299.51 299.51 299.43 299.51 15.1K
15:50 299.30 299.46 299.30 299.43 46.9K
15:51 299.43 299.60 299.43 299.60 55.7K
15:52 299.50 299.50 299.24 299.24 57.1K
15:53 299.28 299.28 299.16 299.19 81.4K
15:54 299.29 299.48 299.29 299.48 55.3K
15:55 299.44 299.52 299.43 299.43 49.6K
15:56 299.14 299.14 299.10 299.12 31.9K
15:57 299.16 299.37 299.16 299.37 32.5K
15:58 299.34 299.57 299.34 299.57 53.4K
15:59 299.45 299.60 299.45 299.53 86.9K
16:00 299.44 299.44 299.44 299.44 1,010.2K
16:01 299.44 299.44 299.44 299.44 3.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし