S

SPTTTK
🏛️ カナダ →
335.62
最終更新: 2025-10-03
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
09:30 299.46 300.33 299.46 300.28 207.3K
09:31 300.09 300.14 299.93 299.93 17.1K
09:32 300.47 301.39 300.47 301.39 88.0K
09:33 301.25 301.38 301.22 301.33 66.2K
09:34 301.22 301.22 300.83 300.83 29.3K
09:35 300.89 301.25 300.89 301.22 13.1K
09:36 301.21 301.43 301.21 301.23 25.0K
09:37 301.22 301.22 299.86 299.86 42.7K
09:38 299.67 300.02 299.67 299.99 50.1K
09:39 299.85 299.85 299.37 299.37 20.9K
09:40 299.19 299.20 299.14 299.20 51.4K
09:41 299.19 299.56 299.19 299.56 102.4K
09:42 299.20 299.20 298.67 298.67 56.7K
09:43 298.46 298.52 298.22 298.22 65.9K
09:44 298.37 298.37 297.97 298.31 39.5K
09:45 298.32 298.45 298.32 298.45 31.3K
09:46 298.69 298.86 298.69 298.78 74.2K
09:47 298.58 298.65 298.51 298.51 22.9K
09:48 298.54 298.55 298.42 298.42 17.6K
09:49 298.39 298.39 297.99 297.99 32.5K
09:50 298.09 298.09 297.27 297.27 67.6K
09:51 297.22 297.22 296.99 296.99 31.1K
09:52 296.68 296.68 296.27 296.27 85.2K
09:53 296.22 296.22 295.88 295.88 85.5K
09:54 295.71 295.81 295.63 295.68 75.4K
09:55 295.68 295.68 295.25 295.25 32.5K
09:56 295.05 295.30 295.02 295.30 74.6K
09:57 295.10 295.10 294.54 294.54 42.7K
09:58 294.54 294.55 294.12 294.12 43.9K
09:59 294.25 294.38 294.06 294.19 42.5K
10:00 294.00 294.24 294.00 294.24 75.0K
10:01 294.13 294.13 293.31 293.31 42.5K
10:02 293.30 293.47 293.14 293.14 95.3K
10:03 293.15 293.15 292.57 292.57 97.7K
10:04 292.68 292.68 292.18 292.18 50.2K
10:05 292.29 292.29 291.82 291.82 162.0K
10:06 291.81 291.88 291.70 291.88 91.4K
10:07 291.91 292.06 291.56 291.56 54.3K
10:08 291.55 292.69 291.55 292.69 168.7K
10:09 292.93 293.06 292.93 293.06 59.8K
10:10 292.59 292.99 292.59 292.91 40.1K
10:11 293.29 293.39 293.29 293.30 33.3K
10:12 293.36 293.40 293.33 293.33 40.3K
10:13 293.36 293.70 293.20 293.70 27.6K
10:14 293.70 294.21 293.70 294.21 64.6K
10:15 294.16 294.16 294.05 294.16 37.1K
10:16 294.13 294.40 294.13 294.40 109.9K
10:17 294.68 294.68 294.28 294.28 33.3K
10:18 294.18 294.31 294.11 294.11 28.0K
10:19 294.16 294.16 293.46 293.46 67.2K
10:20 293.55 293.87 293.55 293.58 48.1K
10:21 293.68 293.76 293.56 293.56 26.8K
10:22 293.51 293.72 293.51 293.57 20.3K
10:23 293.77 294.05 293.77 293.92 25.5K
10:24 293.87 294.33 293.87 294.27 27.6K
10:25 294.27 294.27 294.14 294.14 29.8K
10:26 294.10 294.10 293.63 293.63 34.2K
10:27 293.42 293.45 293.30 293.36 18.9K
10:28 293.43 293.43 293.16 293.16 22.0K
10:29 293.13 293.13 292.99 293.03 30.8K
10:30 293.00 293.07 292.89 293.07 32.4K
10:31 293.07 293.07 292.83 292.95 32.3K
10:32 293.00 293.48 293.00 293.48 22.6K
10:33 293.47 293.55 293.28 293.28 38.6K
10:34 293.25 293.37 293.25 293.30 22.0K
10:35 293.33 293.58 293.25 293.58 22.8K
10:36 293.45 293.45 292.90 292.90 33.6K
10:37 292.96 293.19 292.96 293.19 13.0K
10:38 293.34 293.40 293.27 293.27 35.3K
10:39 293.29 293.37 293.29 293.32 15.2K
10:40 293.40 293.49 293.40 293.49 19.7K
10:41 293.65 293.65 293.29 293.29 24.0K
10:42 293.25 293.25 292.99 292.99 36.6K
10:43 292.92 293.02 292.80 292.92 31.6K
10:44 292.98 293.00 292.85 292.85 15.2K
10:45 292.79 292.94 292.72 292.72 15.2K
10:46 292.66 292.66 292.22 292.22 20.5K
10:47 292.22 292.25 291.96 291.96 25.4K
10:48 291.91 292.03 291.87 291.87 60.6K
10:49 291.97 292.27 291.97 292.27 15.9K
10:50 292.48 292.57 292.42 292.57 26.8K
10:51 292.69 292.69 292.61 292.67 15.1K
10:52 292.76 292.76 292.47 292.49 15.0K
10:53 292.53 292.73 292.51 292.62 14.3K
10:54 292.69 292.73 292.69 292.73 36.9K
10:55 292.70 292.70 292.41 292.44 18.0K
10:56 292.35 292.35 292.20 292.32 32.6K
10:57 292.25 292.25 292.13 292.23 19.3K
10:58 292.13 292.46 292.13 292.36 27.3K
10:59 292.37 292.87 292.37 292.87 23.4K
11:00 292.82 293.01 292.82 293.01 13.4K
11:01 293.35 293.42 293.13 293.13 17.4K
11:02 293.21 293.44 293.21 293.43 64.9K
11:03 293.43 293.74 293.41 293.74 31.5K
11:04 293.71 293.74 293.63 293.63 14.9K
11:05 293.72 293.80 293.71 293.80 40.2K
11:06 293.85 294.43 293.85 294.43 26.6K
11:07 294.49 294.57 294.49 294.57 12.7K
11:08 294.60 294.69 294.42 294.42 11.6K
11:09 294.60 294.60 294.44 294.44 15.0K
11:10 294.45 294.54 294.45 294.54 28.5K
11:11 294.54 294.72 294.54 294.72 43.7K
11:12 294.67 294.73 294.61 294.73 18.2K
11:13 294.78 294.94 294.78 294.93 12.9K
11:14 294.93 294.98 294.79 294.79 20.9K
11:15 294.85 295.09 294.80 295.09 12.7K
11:16 295.08 295.17 295.03 295.17 110.1K
11:17 295.08 295.31 295.08 295.31 18.9K
11:18 295.34 295.41 295.34 295.39 17.3K
11:19 295.37 295.55 295.37 295.55 19.8K
11:20 295.58 295.77 295.57 295.77 8.9K
11:21 295.67 295.67 295.57 295.57 21.6K
11:22 295.65 295.66 295.58 295.66 11.4K
11:23 295.65 295.81 295.65 295.79 16.5K
11:24 295.68 295.85 295.68 295.85 38.3K
11:25 295.82 295.82 295.58 295.58 11.0K
11:26 295.81 296.08 295.81 296.04 26.3K
11:27 296.20 296.70 296.20 296.70 15.8K
11:28 296.70 296.74 296.59 296.59 31.9K
11:29 296.70 296.70 296.63 296.65 38.8K
11:30 296.70 296.77 296.66 296.77 28.3K
11:31 296.80 296.80 296.74 296.78 25.1K
11:32 296.79 296.90 296.79 296.89 7.9K
11:33 296.82 296.82 296.64 296.64 21.4K
11:34 296.62 296.72 296.62 296.64 15.9K
11:35 296.66 296.66 296.55 296.55 32.4K
11:36 296.50 296.62 296.50 296.53 124.8K
11:37 296.47 296.47 296.37 296.37 56.3K
11:38 296.24 296.30 296.24 296.24 77.5K
11:39 296.17 296.34 296.17 296.34 11.5K
11:40 296.37 296.63 296.37 296.63 60.4K
11:41 296.65 296.88 296.65 296.88 88.0K
11:42 297.01 297.48 297.01 297.48 67.4K
11:43 297.48 297.56 297.48 297.49 16.0K
11:44 297.43 297.43 297.25 297.35 44.9K
11:45 297.58 297.74 297.50 297.74 30.6K
11:46 297.84 297.84 297.71 297.71 22.8K
11:47 297.73 297.73 297.55 297.57 26.2K
11:48 297.53 297.58 297.53 297.55 12.1K
11:49 297.41 297.41 297.26 297.26 81.7K
11:50 297.16 297.16 296.92 296.92 49.9K
11:51 297.00 297.34 297.00 297.34 36.9K
11:52 297.34 297.34 297.30 297.31 18.6K
11:53 297.40 297.51 297.40 297.51 14.7K
11:54 297.37 297.37 297.35 297.37 22.1K
11:55 297.35 297.42 297.27 297.42 8.6K
11:56 297.31 297.31 297.18 297.18 26.3K
11:57 297.00 297.08 296.99 297.08 80.6K
11:58 297.07 297.07 296.99 296.99 20.7K
11:59 296.97 297.01 296.96 296.98 7.7K
12:00 296.97 296.97 296.91 296.91 9.5K
12:01 296.91 296.91 296.81 296.81 32.1K
12:02 296.87 297.19 296.87 297.19 26.3K
12:03 297.28 297.40 297.24 297.40 22.3K
12:04 297.42 297.42 297.38 297.38 4.5K
12:05 297.40 297.44 297.38 297.41 10.5K
12:06 297.45 297.45 297.26 297.26 9.6K
12:07 297.19 297.27 296.96 297.27 31.8K
12:08 297.19 297.29 297.19 297.29 12.0K
12:09 297.27 297.29 297.23 297.29 5.6K
12:10 297.30 297.33 297.26 297.33 7.8K
12:11 297.42 297.57 297.42 297.50 22.2K
12:12 297.31 297.31 297.19 297.19 19.1K
12:13 297.39 297.39 297.15 297.24 12.0K
12:14 297.21 297.21 297.06 297.06 17.2K
12:15 297.19 297.46 297.19 297.46 15.4K
12:16 297.52 297.55 297.50 297.50 10.0K
12:17 297.51 297.53 297.49 297.52 9.1K
12:18 297.58 297.64 297.52 297.64 22.1K
12:19 297.65 297.91 297.65 297.91 22.6K
12:20 297.92 297.98 297.85 297.98 35.8K
12:21 297.93 297.93 297.76 297.76 9.9K
12:22 297.76 297.86 297.72 297.82 19.1K
12:23 297.78 297.78 297.76 297.76 3.1K
12:24 297.73 297.73 297.67 297.69 6.6K
12:25 297.77 297.79 297.69 297.69 7.4K
12:26 297.78 297.92 297.78 297.91 16.6K
12:27 297.83 297.89 297.83 297.83 9.3K
12:28 297.82 297.83 297.79 297.79 6.6K
12:29 297.80 297.80 297.63 297.63 10.7K
12:30 297.63 297.63 297.56 297.59 9.2K
12:31 297.57 297.57 297.40 297.40 12.3K
12:32 297.43 297.63 297.43 297.63 12.1K
12:33 297.65 297.65 297.58 297.58 5.6K
12:34 297.60 297.60 297.57 297.59 10.1K
12:35 297.62 297.74 297.62 297.74 8.0K
12:36 297.70 297.82 297.70 297.82 10.0K
12:37 297.87 297.95 297.87 297.94 35.5K
12:38 297.86 297.92 297.86 297.92 16.6K
12:39 297.93 298.08 297.93 298.08 9.8K
12:40 298.11 298.11 298.09 298.11 6.4K
12:41 298.11 298.45 298.11 298.45 10.7K
12:42 298.36 298.43 298.35 298.35 10.9K
12:43 298.32 298.37 298.29 298.29 9.4K
12:44 298.27 298.27 298.27 298.27 6.1K
12:45 298.25 298.35 298.25 298.35 26.1K
12:46 298.33 298.33 298.10 298.10 22.0K
12:47 298.06 298.06 297.96 297.99 16.8K
12:48 297.96 297.98 297.95 297.98 4.4K
12:49 297.98 297.98 297.93 297.93 2.9K
12:50 297.95 297.95 297.88 297.88 8.2K
12:51 297.93 298.08 297.93 298.08 11.9K
12:52 298.18 298.18 298.13 298.16 8.1K
12:53 298.09 298.09 298.04 298.04 3.4K
12:54 298.04 298.04 297.95 297.95 11.9K
12:55 297.87 298.00 297.87 298.00 11.2K
12:56 297.99 298.00 297.96 298.00 10.9K
12:57 297.93 297.93 297.77 297.77 14.8K
12:58 297.93 297.97 297.91 297.96 9.7K
12:59 297.89 297.89 297.80 297.81 31.1K
13:00 297.82 297.97 297.82 297.97 3.5K
13:01 297.67 297.81 297.67 297.81 10.4K
13:02 297.84 297.91 297.77 297.91 8.4K
13:03 297.90 297.95 297.90 297.91 7.0K
13:04 297.90 297.91 297.87 297.91 4.7K
13:05 297.98 297.98 297.83 297.83 14.3K
13:06 297.79 297.86 297.73 297.86 9.3K
13:07 297.86 297.87 297.85 297.86 11.7K
13:08 297.93 298.04 297.93 297.96 19.6K
13:09 297.95 297.95 297.86 297.87 13.7K
13:10 297.91 297.94 297.90 297.94 13.0K
13:11 298.01 298.01 297.97 298.00 12.5K
13:12 298.02 298.03 297.96 297.96 8.3K
13:13 297.95 297.95 297.91 297.91 7.5K
13:14 297.88 297.94 297.82 297.82 24.8K
13:15 297.86 298.03 297.85 298.03 11.5K
13:16 298.03 298.25 298.03 298.14 15.1K
13:17 298.14 298.14 298.03 298.10 9.1K
13:18 298.17 298.25 298.17 298.19 23.2K
13:19 298.22 298.22 298.17 298.18 19.4K
13:20 298.20 298.21 298.14 298.14 11.3K
13:21 298.15 298.15 297.91 297.93 8.9K
13:22 297.94 298.00 297.90 297.90 6.7K
13:23 297.94 297.94 297.74 297.74 4.9K
13:24 297.71 297.75 297.71 297.75 7.2K
13:25 297.83 297.95 297.83 297.95 7.5K
13:26 297.95 297.96 297.91 297.96 4.5K
13:27 297.95 298.02 297.95 298.02 13.6K
13:28 298.02 298.11 298.00 298.11 9.8K
13:29 297.99 298.00 297.99 298.00 7.7K
13:30 298.06 298.23 298.06 298.23 4.4K
13:31 298.23 298.29 298.23 298.29 6.0K
13:32 298.32 298.32 298.15 298.15 9.0K
13:33 298.13 298.22 298.07 298.22 15.9K
13:34 298.24 298.29 298.24 298.29 5.5K
13:35 298.29 298.29 298.25 298.29 13.3K
13:36 298.32 298.32 298.25 298.25 9.9K
13:37 298.25 298.25 298.14 298.14 19.2K
13:38 298.20 298.27 298.20 298.27 5.8K
13:39 298.21 298.21 298.18 298.20 11.1K
13:40 298.24 298.40 298.24 298.38 36.3K
13:41 298.37 298.37 298.34 298.35 4.7K
13:42 298.41 298.49 298.41 298.45 20.0K
13:43 298.44 298.44 298.38 298.38 7.1K
13:44 298.37 298.37 298.33 298.33 12.2K
13:45 298.44 298.60 298.44 298.60 13.3K
13:46 298.56 298.59 298.56 298.58 7.5K
13:47 298.51 298.51 298.37 298.37 14.6K
13:48 298.37 298.37 298.31 298.36 6.5K
13:49 298.46 298.53 298.45 298.45 18.4K
13:50 298.40 298.40 298.25 298.25 27.5K
13:51 298.22 298.24 298.20 298.24 10.2K
13:52 298.23 298.29 298.23 298.29 13.0K
13:53 298.39 298.49 298.39 298.49 10.7K
13:54 298.57 298.69 298.57 298.67 32.8K
13:55 298.58 298.66 298.58 298.66 10.0K
13:56 298.67 298.67 298.54 298.54 18.2K
13:57 298.55 298.55 298.30 298.30 11.0K
13:58 298.28 298.37 298.28 298.34 11.5K
13:59 298.39 298.39 298.37 298.37 11.1K
14:00 298.35 298.47 298.35 298.47 14.1K
14:01 298.48 298.51 298.40 298.51 10.3K
14:02 298.47 298.49 298.47 298.49 13.8K
14:03 298.60 298.65 298.57 298.65 20.0K
14:04 298.61 298.70 298.61 298.70 8.7K
14:05 298.67 298.67 298.57 298.57 16.4K
14:06 298.58 298.60 298.52 298.52 12.1K
14:07 298.51 298.51 298.41 298.41 19.5K
14:08 298.26 298.29 298.22 298.22 10.7K
14:09 298.23 298.23 298.06 298.06 15.8K
14:10 298.12 298.12 298.07 298.09 9.9K
14:11 298.07 298.13 298.07 298.13 3.3K
14:12 298.16 298.16 298.06 298.06 11.8K
14:13 298.07 298.07 297.98 298.07 14.5K
14:14 298.09 298.22 298.09 298.22 9.8K
14:15 298.23 298.23 298.15 298.15 6.9K
14:16 298.15 298.25 298.15 298.25 32.3K
14:17 298.15 298.15 298.11 298.11 12.8K
14:18 297.98 297.98 297.93 297.93 110.6K
14:19 297.90 297.92 297.80 297.80 11.6K
14:20 297.84 297.90 297.84 297.85 46.4K
14:21 297.79 297.91 297.79 297.80 29.4K
14:22 297.80 297.90 297.80 297.90 4.6K
14:23 297.89 297.97 297.87 297.97 20.3K
14:24 297.93 297.97 297.93 297.97 4.4K
14:25 297.99 298.11 297.99 298.11 14.1K
14:26 298.12 298.12 298.00 298.00 32.5K
14:27 297.99 298.09 297.99 298.00 7.7K
14:28 298.03 298.03 297.76 297.76 21.9K
14:29 297.76 297.76 297.67 297.68 11.9K
14:30 297.65 297.82 297.64 297.82 25.3K
14:31 297.80 297.81 297.76 297.76 7.7K
14:32 297.82 298.05 297.82 298.05 8.6K
14:33 298.04 298.14 298.03 298.14 18.8K
14:34 298.10 298.19 298.10 298.17 9.1K
14:35 298.17 298.21 298.11 298.21 9.2K
14:36 298.17 298.17 298.16 298.16 10.4K
14:37 298.12 298.22 298.12 298.18 13.2K
14:38 298.19 298.33 298.19 298.33 10.7K
14:39 298.28 298.35 298.28 298.35 8.7K
14:40 298.36 298.36 298.29 298.31 39.5K
14:41 298.32 298.32 298.03 298.03 9.3K
14:42 298.01 298.01 297.92 297.95 15.7K
14:43 297.95 297.99 297.95 297.97 7.4K
14:44 297.94 297.94 297.88 297.89 27.5K
14:45 297.90 297.90 297.89 297.90 10.8K
14:46 297.92 297.92 297.89 297.89 11.7K
14:47 297.86 297.98 297.86 297.98 12.9K
14:48 297.98 298.06 297.98 298.03 11.5K
14:49 298.00 298.06 298.00 298.06 13.0K
14:50 298.06 298.06 297.96 298.05 5.3K
14:51 298.09 298.10 298.07 298.10 41.6K
14:52 298.11 298.11 298.05 298.05 7.0K
14:53 297.93 297.97 297.90 297.97 23.7K
14:54 298.01 298.01 297.98 297.98 6.6K
14:55 297.96 297.96 297.86 297.95 12.7K
14:56 297.93 297.93 297.81 297.83 13.3K
14:57 297.84 297.94 297.84 297.93 4.7K
14:58 297.92 297.92 297.84 297.84 4.7K
14:59 297.87 297.89 297.87 297.87 7.0K
15:00 297.88 297.88 297.83 297.85 29.4K
15:01 297.86 297.86 297.74 297.74 13.8K
15:02 297.75 297.75 297.49 297.49 24.1K
15:03 297.54 297.61 297.54 297.60 15.4K
15:04 297.57 297.67 297.57 297.67 6.8K
15:05 297.61 297.61 297.52 297.52 11.3K
15:06 297.58 297.63 297.42 297.42 62.2K
15:07 297.39 297.53 297.39 297.53 33.7K
15:08 297.51 297.58 297.50 297.58 5.6K
15:09 297.60 297.82 297.60 297.82 23.1K
15:10 297.81 297.81 297.75 297.81 9.1K
15:11 297.78 297.81 297.71 297.81 14.3K
15:12 297.78 297.82 297.78 297.82 16.1K
15:13 297.78 297.85 297.78 297.85 11.4K
15:14 297.85 297.95 297.85 297.95 14.7K
15:15 298.04 298.18 298.04 298.18 13.3K
15:16 298.22 298.28 298.22 298.28 11.5K
15:17 298.45 298.61 298.45 298.61 30.6K
15:18 298.61 298.61 298.52 298.52 11.2K
15:19 298.51 298.51 298.28 298.28 73.1K
15:20 298.37 298.48 298.30 298.48 17.7K
15:21 298.55 298.69 298.54 298.69 18.8K
15:22 298.82 298.87 298.82 298.86 13.4K
15:23 298.88 298.90 298.88 298.88 27.9K
15:24 298.88 298.88 298.85 298.86 12.4K
15:25 298.83 298.92 298.83 298.92 19.3K
15:26 298.80 298.80 298.67 298.67 22.3K
15:27 298.71 298.84 298.71 298.84 33.5K
15:28 298.85 298.85 298.81 298.82 15.6K
15:29 298.85 298.88 298.84 298.84 22.0K
15:30 298.84 299.05 298.84 299.05 46.7K
15:31 299.05 299.17 299.05 299.17 28.0K
15:32 299.20 299.27 299.20 299.27 61.4K
15:33 299.28 299.37 299.28 299.37 17.4K
15:34 299.37 299.40 299.35 299.35 17.1K
15:35 299.36 299.36 299.15 299.17 24.9K
15:36 299.14 299.27 299.14 299.27 32.3K
15:37 299.33 299.42 299.33 299.42 20.9K
15:38 299.38 299.38 299.27 299.27 105.6K
15:39 299.26 299.26 299.19 299.19 15.1K
15:40 299.14 299.14 299.06 299.06 43.1K
15:41 299.09 299.09 298.94 298.94 28.0K
15:42 298.91 298.91 298.76 298.82 18.8K
15:43 298.83 298.83 298.73 298.76 85.2K
15:44 298.94 298.98 298.86 298.96 121.4K
15:45 299.18 299.23 299.16 299.23 92.9K
15:46 299.15 299.24 299.14 299.14 100.3K
15:47 299.13 299.28 299.13 299.25 113.0K
15:48 299.25 299.41 299.20 299.41 77.2K
15:49 299.42 299.44 299.41 299.42 89.0K
15:50 299.34 299.34 299.14 299.14 171.4K
15:51 299.09 299.09 298.85 298.85 72.8K
15:52 298.88 299.02 298.81 298.81 97.4K
15:53 298.85 298.85 298.57 298.57 147.8K
15:54 298.52 298.57 298.45 298.45 68.9K
15:55 298.43 298.44 298.09 298.09 105.9K
15:56 298.17 298.17 298.05 298.05 142.3K
15:57 298.03 298.03 297.92 297.95 59.4K
15:58 297.95 297.95 297.73 297.73 108.8K
15:59 297.90 297.90 297.70 297.70 182.9K
16:00 297.65 297.78 297.65 297.78 1,148.3K
16:01 297.78 297.78 297.78 297.78 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし