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
09:30 310.94 315.04 310.94 315.04 563.8K
09:31 314.81 315.34 314.81 315.34 166.0K
09:32 316.09 316.39 315.82 315.82 125.3K
09:33 315.85 316.00 315.57 316.00 58.7K
09:34 316.32 316.58 316.32 316.58 142.4K
09:35 316.92 316.92 316.57 316.69 104.5K
09:36 317.06 317.35 317.02 317.35 241.0K
09:37 317.35 317.43 317.08 317.08 259.6K
09:38 317.14 317.46 317.14 317.25 254.4K
09:39 317.18 317.18 316.96 317.09 49.5K
09:40 317.14 317.14 316.28 316.53 28.5K
09:41 316.42 316.61 316.41 316.61 122.2K
09:42 316.54 316.67 316.54 316.57 106.2K
09:43 316.81 317.08 316.77 316.98 129.5K
09:44 316.70 316.96 316.70 316.91 99.9K
09:45 316.89 316.94 316.69 316.81 28.8K
09:46 316.72 316.96 316.72 316.96 56.9K
09:47 316.93 316.93 316.55 316.55 30.4K
09:48 316.76 316.90 316.73 316.73 34.3K
09:49 316.71 316.71 316.00 316.00 55.8K
09:50 315.87 315.89 315.76 315.89 89.6K
09:51 315.84 315.84 315.41 315.47 31.7K
09:52 315.59 315.59 315.18 315.48 38.4K
09:53 315.59 315.90 315.59 315.70 34.7K
09:54 315.54 315.75 315.54 315.75 34.1K
09:55 315.68 315.68 315.41 315.41 31.4K
09:56 315.53 315.76 315.53 315.63 373.2K
09:57 315.52 315.52 315.23 315.29 33.5K
09:58 315.39 315.57 315.39 315.57 34.2K
09:59 315.67 315.69 315.53 315.53 22.6K
10:00 315.67 315.70 315.54 315.62 91.2K
10:01 315.66 316.14 315.66 316.10 25.6K
10:02 315.96 316.05 315.96 316.04 54.0K
10:03 315.86 316.40 315.86 316.40 36.5K
10:04 316.51 316.51 316.26 316.28 60.0K
10:05 316.10 316.50 316.10 316.50 39.0K
10:06 316.52 316.58 316.49 316.54 29.6K
10:07 316.49 316.49 316.33 316.33 87.6K
10:08 316.32 316.43 316.32 316.33 22.3K
10:09 316.11 316.17 315.97 315.97 132.0K
10:10 316.08 316.28 316.08 316.28 57.2K
10:11 316.37 316.37 316.11 316.11 19.4K
10:12 315.93 316.04 315.87 315.87 30.8K
10:13 315.97 316.02 315.96 315.96 23.6K
10:14 315.96 315.96 315.74 315.74 75.5K
10:15 315.63 315.78 315.63 315.73 59.4K
10:16 315.85 316.05 315.85 316.02 16.9K
10:17 316.06 316.06 315.92 315.92 47.9K
10:18 315.92 316.11 315.92 316.11 40.2K
10:19 316.05 316.05 315.93 315.96 16.8K
10:20 315.81 315.81 315.67 315.71 22.0K
10:21 315.79 315.79 315.65 315.66 100.6K
10:22 315.55 316.07 315.55 316.07 88.6K
10:23 315.99 316.07 315.99 316.07 112.9K
10:24 316.12 316.18 316.07 316.13 129.7K
10:25 316.11 316.15 316.02 316.15 75.4K
10:26 316.17 316.22 316.13 316.22 29.3K
10:27 316.22 316.43 316.22 316.43 49.6K
10:28 316.50 316.51 316.50 316.50 32.5K
10:29 316.43 316.43 316.31 316.38 75.0K
10:30 316.37 316.37 316.21 316.21 62.6K
10:31 316.15 316.18 316.07 316.07 87.6K
10:32 316.12 316.41 316.12 316.41 37.7K
10:33 316.47 316.47 316.31 316.31 25.6K
10:34 316.29 316.42 316.29 316.42 23.8K
10:35 316.42 316.61 316.42 316.61 1,029.0K
10:36 316.58 316.58 316.46 316.46 26.5K
10:37 316.39 316.39 316.06 316.06 164.5K
10:38 316.02 316.08 316.01 316.05 23.3K
10:39 316.04 316.26 316.04 316.22 51.8K
10:40 316.17 316.27 316.10 316.27 56.7K
10:41 316.23 316.23 316.13 316.13 11.4K
10:42 316.17 316.17 316.06 316.13 46.8K
10:43 316.13 316.32 316.13 316.32 88.4K
10:44 316.47 316.67 316.47 316.67 39.5K
10:45 316.83 316.83 316.59 316.59 615.7K
10:46 316.58 316.58 316.49 316.50 17.3K
10:47 316.49 316.49 316.25 316.25 38.7K
10:48 316.26 316.30 316.12 316.13 51.8K
10:49 316.13 316.29 316.13 316.18 135.5K
10:50 316.17 316.28 316.08 316.08 592.5K
10:51 316.18 316.18 316.01 316.01 100.1K
10:52 316.08 316.08 315.85 315.85 33.9K
10:53 315.87 315.87 315.77 315.78 157.9K
10:54 316.00 316.00 315.98 315.98 132.4K
10:55 315.95 316.05 315.95 316.05 148.8K
10:56 316.02 316.18 316.02 316.17 427.5K
10:57 316.24 316.32 316.12 316.12 171.3K
10:58 316.18 316.25 316.18 316.23 194.2K
10:59 316.20 316.34 316.20 316.27 34.5K
11:00 316.35 316.66 316.35 316.63 60.6K
11:01 316.68 316.76 316.65 316.65 112.7K
11:02 316.62 316.77 316.50 316.77 27.6K
11:03 316.72 316.72 316.66 316.71 17.3K
11:04 316.67 316.68 316.62 316.68 47.1K
11:05 316.56 316.56 316.40 316.41 176.7K
11:06 316.40 316.59 316.40 316.59 34.1K
11:07 316.58 316.66 316.58 316.66 34.0K
11:08 316.66 316.66 316.47 316.47 13.2K
11:09 316.48 316.49 316.39 316.45 87.0K
11:10 316.36 316.46 316.36 316.44 32.9K
11:11 316.46 316.53 316.45 316.46 15.9K
11:12 316.47 316.47 316.41 316.41 26.0K
11:13 316.43 316.43 316.26 316.26 78.4K
11:14 316.24 316.27 316.23 316.23 19.2K
11:15 316.24 316.34 316.24 316.26 33.3K
11:16 316.13 316.26 316.11 316.19 15.5K
11:17 316.24 316.24 316.06 316.06 15.9K
11:18 316.04 316.07 316.04 316.04 13.1K
11:19 316.02 316.02 315.98 315.99 17.1K
11:20 316.00 316.00 315.86 315.96 34.3K
11:21 315.90 315.90 315.77 315.77 18.4K
11:22 315.72 315.76 315.72 315.75 20.1K
11:23 315.74 315.76 315.66 315.76 14.1K
11:24 315.57 315.71 315.57 315.71 13.5K
11:25 315.67 315.67 315.60 315.65 15.8K
11:26 315.62 315.84 315.62 315.84 30.2K
11:27 315.86 315.94 315.86 315.94 9.2K
11:28 316.14 316.24 316.11 316.24 26.4K
11:29 316.27 316.46 316.27 316.45 22.1K
11:30 316.44 316.56 316.44 316.51 17.0K
11:31 316.50 316.52 316.42 316.52 12.5K
11:32 316.47 316.47 316.44 316.46 20.0K
11:33 316.44 316.50 316.42 316.42 11.3K
11:34 316.37 316.38 316.28 316.28 27.4K
11:35 316.37 316.46 316.36 316.46 31.1K
11:36 316.42 316.42 316.30 316.31 39.1K
11:37 316.41 316.41 316.31 316.33 33.8K
11:38 316.38 316.40 316.35 316.35 13.9K
11:39 316.36 316.49 316.36 316.49 20.7K
11:40 316.46 316.51 316.45 316.51 9.1K
11:41 316.53 316.60 316.53 316.59 33.6K
11:42 316.62 316.66 316.62 316.66 21.2K
11:43 316.55 316.55 316.46 316.46 15.1K
11:44 316.44 316.48 316.41 316.48 20.7K
11:45 316.46 316.66 316.46 316.56 24.2K
11:46 316.57 316.60 316.57 316.60 18.7K
11:47 316.56 316.61 316.56 316.61 6.0K
11:48 316.64 316.66 316.59 316.64 47.0K
11:49 316.66 316.68 316.60 316.60 15.2K
11:50 316.62 316.73 316.61 316.73 9.1K
11:51 316.79 316.80 316.78 316.80 24.1K
11:52 316.75 316.75 316.70 316.72 23.5K
11:53 316.71 316.73 316.71 316.71 11.1K
11:54 316.73 316.83 316.73 316.83 11.1K
11:55 316.79 316.94 316.79 316.94 32.7K
11:56 316.96 317.01 316.93 316.99 12.7K
11:57 316.90 316.93 316.87 316.93 36.3K
11:58 316.93 317.06 316.92 317.06 13.2K
11:59 317.00 317.14 317.00 317.13 19.2K
12:00 317.13 317.13 317.00 317.03 40.2K
12:01 317.05 317.05 316.90 316.94 13.8K
12:02 316.97 317.05 316.95 317.05 39.7K
12:03 317.04 317.04 317.02 317.04 10.3K
12:04 317.03 317.15 317.03 317.15 13.3K
12:05 317.08 317.12 317.07 317.12 9.1K
12:06 317.15 317.16 317.08 317.08 28.9K
12:07 317.13 317.17 317.12 317.12 16.1K
12:08 317.19 317.19 317.11 317.11 31.8K
12:09 317.10 317.28 317.10 317.27 68.4K
12:10 317.30 317.32 317.11 317.11 20.8K
12:11 317.15 317.17 317.09 317.09 12.1K
12:12 317.08 317.09 317.05 317.09 13.9K
12:13 317.10 317.10 317.02 317.02 10.7K
12:14 316.89 316.95 316.89 316.91 438.8K
12:15 316.85 316.85 316.71 316.71 13.9K
12:16 316.71 316.71 316.52 316.52 15.1K
12:17 316.55 316.71 316.55 316.71 11.1K
12:18 316.74 316.78 316.69 316.78 7.9K
12:19 316.78 316.80 316.78 316.78 17.3K
12:20 316.78 316.78 316.66 316.66 27.3K
12:21 316.66 316.66 316.64 316.64 28.3K
12:22 316.69 316.77 316.69 316.77 25.6K
12:23 316.83 316.83 316.78 316.83 20.7K
12:24 316.83 317.01 316.83 316.94 17.9K
12:25 317.02 317.08 317.02 317.08 9.9K
12:26 317.11 317.15 317.11 317.11 12.9K
12:27 317.05 317.14 317.05 317.13 100.5K
12:28 317.03 317.03 316.98 317.00 68.0K
12:29 317.04 317.04 316.92 316.92 71.4K
12:30 316.97 316.97 316.92 316.97 14.7K
12:31 317.00 317.07 317.00 317.01 30.1K
12:32 316.99 317.15 316.99 317.15 5.0K
12:33 317.20 317.26 317.20 317.26 19.5K
12:34 317.28 317.32 317.28 317.30 109.9K
12:35 317.35 317.40 317.35 317.39 9.3K
12:36 317.36 317.37 317.36 317.37 5.3K
12:37 317.38 317.38 317.36 317.36 6.4K
12:38 317.37 317.41 317.37 317.41 6.8K
12:39 317.43 317.43 317.37 317.42 8.4K
12:40 317.41 317.52 317.41 317.52 9.6K
12:41 317.53 317.61 317.53 317.61 9.1K
12:42 317.64 317.71 317.64 317.68 24.6K
12:43 317.67 317.74 317.67 317.72 6.1K
12:44 317.73 317.77 317.71 317.77 16.3K
12:45 317.78 317.85 317.78 317.85 12.4K
12:46 317.84 317.86 317.82 317.82 8.5K
12:47 317.85 317.85 317.79 317.80 11.9K
12:48 317.67 317.67 317.47 317.47 10.9K
12:49 317.47 317.56 317.47 317.51 11.6K
12:50 317.52 317.52 317.43 317.45 8.4K
12:51 317.52 317.53 317.51 317.53 10.1K
12:52 317.65 317.75 317.65 317.75 11.7K
12:53 317.74 317.75 317.73 317.75 203.2K
12:54 317.73 317.81 317.73 317.81 6.9K
12:55 317.84 317.86 317.72 317.72 26.3K
12:56 317.77 317.86 317.77 317.84 13.6K
12:57 317.89 318.33 317.89 318.33 21.6K
12:58 318.33 318.36 318.33 318.33 8.5K
12:59 318.30 318.31 318.28 318.28 10.1K
13:00 318.23 318.25 318.23 318.25 33.1K
13:01 318.31 318.43 318.31 318.43 29.3K
13:02 318.46 318.46 318.41 318.42 25.8K
13:03 318.43 318.43 318.40 318.40 18.5K
13:04 318.35 318.35 318.31 318.32 31.9K
13:05 318.20 318.21 318.12 318.12 13.3K
13:06 318.16 318.23 318.16 318.18 6.6K
13:07 318.14 318.19 318.13 318.19 9.0K
13:08 318.19 318.36 318.19 318.36 12.2K
13:09 318.13 318.14 318.09 318.09 18.9K
13:10 318.12 318.12 318.06 318.07 438.2K
13:11 318.06 318.06 317.99 318.00 12.5K
13:12 317.99 317.99 317.91 317.95 7.4K
13:13 318.04 318.06 317.91 317.91 6.8K
13:14 317.93 317.93 317.90 317.92 3.6K
13:15 318.02 318.03 318.01 318.01 7.0K
13:16 318.00 318.04 318.00 318.04 24.6K
13:17 318.05 318.05 318.04 318.05 9.7K
13:18 318.04 318.04 317.82 317.89 23.4K
13:19 317.95 317.97 317.80 317.80 92.6K
13:20 317.83 317.85 317.81 317.81 10.9K
13:21 317.87 317.93 317.87 317.92 4.6K
13:22 317.92 317.92 317.87 317.90 9.2K
13:23 317.91 317.94 317.86 317.94 16.2K
13:24 317.94 317.95 317.91 317.91 9.7K
13:25 317.94 317.97 317.89 317.89 109.3K
13:26 317.90 317.95 317.90 317.95 24.3K
13:27 317.96 317.97 317.93 317.97 12.2K
13:28 317.94 317.96 317.94 317.94 7.8K
13:29 317.94 317.94 317.77 317.77 22.6K
13:30 317.84 317.87 317.82 317.82 9.8K
13:31 317.84 317.84 317.77 317.80 30.8K
13:32 317.73 317.73 317.62 317.64 16.3K
13:33 317.64 317.67 317.62 317.67 17.0K
13:34 317.68 317.76 317.68 317.74 18.3K
13:35 317.71 317.71 317.70 317.70 4.6K
13:36 317.71 317.80 317.71 317.75 5.7K
13:37 317.83 317.95 317.83 317.95 16.7K
13:38 317.99 317.99 317.88 317.88 13.6K
13:39 317.87 317.87 317.72 317.75 14.4K
13:40 317.72 317.80 317.72 317.79 7.1K
13:41 317.80 317.81 317.77 317.81 15.6K
13:42 317.88 317.93 317.88 317.91 454.1K
13:43 317.96 317.96 317.90 317.90 6.3K
13:44 317.87 317.91 317.81 317.81 20.7K
13:45 317.85 317.88 317.84 317.87 7.5K
13:46 317.90 317.92 317.87 317.88 19.9K
13:47 317.90 318.00 317.90 318.00 25.9K
13:48 318.00 318.04 318.00 318.02 6.3K
13:49 318.05 318.05 318.00 318.04 9.3K
13:50 318.04 318.08 318.04 318.08 6.9K
13:51 318.07 318.13 318.05 318.13 5.6K
13:52 318.10 318.17 318.10 318.17 10.1K
13:53 318.26 318.31 318.25 318.31 15.9K
13:54 318.30 318.30 318.18 318.20 34.4K
13:55 318.14 318.14 318.11 318.11 10.7K
13:56 318.17 318.23 318.16 318.17 28.9K
13:57 318.17 318.17 318.11 318.14 14.7K
13:58 318.12 318.13 318.12 318.13 12.5K
13:59 318.16 318.32 318.11 318.32 14.1K
14:00 318.31 318.31 318.20 318.22 13.4K
14:01 318.18 318.19 318.12 318.19 270.7K
14:02 318.19 318.20 318.19 318.20 13.2K
14:03 318.18 318.24 318.18 318.22 12.1K
14:04 318.21 318.27 318.21 318.24 17.8K
14:05 318.27 318.27 318.22 318.22 228.5K
14:06 318.25 318.27 318.22 318.22 206.9K
14:07 318.22 318.22 318.18 318.20 12.1K
14:08 318.19 318.20 318.17 318.20 12.4K
14:09 318.21 318.27 318.21 318.27 91.3K
14:10 318.23 318.30 318.23 318.30 151.3K
14:11 318.34 318.45 318.34 318.35 18.4K
14:12 318.36 318.41 318.36 318.36 22.5K
14:13 318.34 318.34 318.22 318.22 24.3K
14:14 318.26 318.27 318.26 318.26 8.7K
14:15 318.23 318.23 318.10 318.10 11.5K
14:16 318.10 318.10 317.90 317.90 14.1K
14:17 317.91 317.91 317.51 317.51 11.9K
14:18 317.46 317.46 317.41 317.42 12.5K
14:19 317.42 317.42 317.39 317.39 20.8K
14:20 317.41 317.56 317.41 317.56 19.1K
14:21 317.55 317.55 317.53 317.53 10.6K
14:22 317.52 317.57 317.52 317.57 11.3K
14:23 317.57 317.61 317.57 317.58 14.2K
14:24 317.62 317.62 317.57 317.57 78.4K
14:25 317.61 317.62 317.59 317.59 12.3K
14:26 317.59 317.63 317.59 317.63 11.7K
14:27 317.61 317.66 317.61 317.66 17.0K
14:28 317.67 317.74 317.67 317.74 20.2K
14:29 317.69 317.73 317.69 317.73 64.8K
14:30 317.75 317.75 317.59 317.59 45.5K
14:31 317.58 317.62 317.58 317.60 61.7K
14:32 317.64 317.68 317.64 317.68 15.7K
14:33 317.65 317.73 317.65 317.65 33.4K
14:34 317.65 317.66 317.62 317.62 14.8K
14:35 317.61 317.61 317.60 317.61 8.1K
14:36 317.61 317.61 317.56 317.56 13.8K
14:37 317.60 317.63 317.60 317.61 11.2K
14:38 317.64 317.65 317.64 317.64 12.1K
14:39 317.63 317.63 317.53 317.53 15.3K
14:40 317.53 317.53 317.42 317.42 12.5K
14:41 317.45 317.45 317.34 317.34 8.7K
14:42 317.32 317.32 317.24 317.24 11.3K
14:43 316.97 316.97 316.86 316.86 50.2K
14:44 316.90 316.91 316.90 316.91 15.7K
14:45 316.91 316.91 316.80 316.80 144.1K
14:46 316.79 316.79 316.72 316.76 40.4K
14:47 316.83 316.83 316.79 316.80 22.7K
14:48 316.79 316.81 316.78 316.81 194.3K
14:49 316.81 316.81 316.75 316.75 19.9K
14:50 316.72 316.73 316.63 316.63 55.8K
14:51 316.58 316.58 316.53 316.53 15.5K
14:52 316.53 316.53 316.47 316.47 10.9K
14:53 316.47 316.60 316.47 316.60 118.4K
14:54 316.53 316.73 316.53 316.73 20.8K
14:55 316.73 316.89 316.73 316.89 23.9K
14:56 316.82 316.93 316.82 316.92 25.0K
14:57 316.94 316.95 316.94 316.94 15.2K
14:58 316.95 317.01 316.95 317.01 31.8K
14:59 316.99 317.04 316.99 317.04 11.8K
15:00 317.06 317.06 316.94 317.06 24.4K
15:01 317.00 317.00 316.94 316.94 9.2K
15:02 316.94 317.03 316.94 317.03 16.7K
15:03 317.01 317.06 317.01 317.04 14.2K
15:04 317.06 317.06 317.00 317.00 17.4K
15:05 316.99 317.08 316.99 317.08 7.0K
15:06 317.08 317.08 317.02 317.02 13.3K
15:07 317.08 317.10 317.08 317.08 25.5K
15:08 317.05 317.08 317.04 317.08 9.8K
15:09 317.04 317.04 317.02 317.02 15.8K
15:10 317.01 317.01 316.98 317.01 18.5K
15:11 317.01 317.05 317.01 317.04 12.5K
15:12 317.01 317.01 316.92 316.92 15.4K
15:13 316.89 316.92 316.89 316.92 8.7K
15:14 316.86 316.86 316.82 316.83 18.4K
15:15 316.81 316.81 316.76 316.78 31.1K
15:16 316.78 316.78 316.74 316.74 41.1K
15:17 316.75 316.79 316.75 316.79 34.0K
15:18 316.75 316.75 316.63 316.66 29.6K
15:19 316.65 316.67 316.54 316.54 86.1K
15:20 316.51 316.51 316.37 316.41 45.2K
15:21 316.37 316.37 316.33 316.33 17.0K
15:22 316.34 316.41 316.34 316.41 29.0K
15:23 316.38 316.38 316.31 316.31 250.2K
15:24 316.38 316.42 316.38 316.41 145.4K
15:25 316.42 316.48 316.42 316.48 21.7K
15:26 316.57 316.57 316.48 316.48 25.8K
15:27 316.51 316.52 316.46 316.46 15.6K
15:28 316.47 316.47 316.30 316.30 12.9K
15:29 316.32 316.34 316.32 316.32 21.1K
15:30 316.31 316.31 316.19 316.25 58.7K
15:31 316.31 316.42 316.31 316.42 18.3K
15:32 316.46 316.51 316.46 316.51 29.7K
15:33 316.53 316.69 316.53 316.67 25.0K
15:34 316.65 316.66 316.59 316.59 23.2K
15:35 316.59 316.59 316.48 316.48 32.6K
15:36 316.46 316.46 316.36 316.36 49.3K
15:37 316.32 316.32 316.12 316.12 48.2K
15:38 316.05 316.06 316.04 316.05 38.4K
15:39 316.08 316.14 316.04 316.14 48.4K
15:40 316.13 316.34 316.13 316.34 36.3K
15:41 316.35 316.37 316.23 316.23 49.5K
15:42 316.27 316.37 316.26 316.37 76.4K
15:43 316.46 316.61 316.46 316.61 41.9K
15:44 316.64 316.79 316.64 316.79 45.1K
15:45 316.74 316.74 316.67 316.67 71.8K
15:46 316.66 316.71 316.65 316.66 92.0K
15:47 316.72 316.75 316.66 316.67 33.1K
15:48 316.58 316.64 316.58 316.63 31.4K
15:49 316.50 316.50 316.47 316.49 69.5K
15:50 316.38 316.38 316.28 316.28 171.1K
15:51 316.31 316.33 316.27 316.27 57.1K
15:52 316.31 316.31 316.20 316.20 123.8K
15:53 316.24 316.24 316.11 316.20 57.8K
15:54 316.24 316.42 316.24 316.42 104.8K
15:55 316.62 316.64 316.59 316.64 196.9K
15:56 316.64 316.64 316.41 316.41 517.0K
15:57 316.48 316.48 316.40 316.40 249.6K
15:58 316.41 316.41 316.37 316.39 99.5K
15:59 316.40 316.60 316.40 316.58 196.8K
16:00 316.75 316.75 316.64 316.64 2,239.5K
16:01 316.64 316.64 316.64 316.64 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし