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
09:30 294.87 294.87 294.63 294.81 519.8K
09:31 294.76 295.00 294.74 295.00 55.2K
09:32 295.24 295.48 295.24 295.48 185.0K
09:33 295.50 296.37 295.50 296.37 49.6K
09:34 296.30 296.44 295.88 296.35 34.7K
09:35 296.01 296.03 295.82 295.98 45.7K
09:36 295.93 295.93 295.79 295.93 32.4K
09:37 295.88 296.01 295.54 295.54 47.5K
09:38 295.63 295.76 295.55 295.71 156.7K
09:39 295.51 295.89 295.51 295.89 42.8K
09:40 295.87 295.88 295.65 295.65 74.9K
09:41 295.51 295.95 295.50 295.72 132.2K
09:42 295.87 296.16 295.84 295.87 208.7K
09:43 295.77 295.90 295.77 295.79 68.2K
09:44 295.61 295.62 295.52 295.52 37.8K
09:45 295.35 295.66 295.35 295.63 39.4K
09:46 295.75 295.98 295.69 295.69 35.2K
09:47 295.64 295.64 295.20 295.20 46.9K
09:48 295.21 295.50 295.21 295.24 46.6K
09:49 295.09 295.13 294.74 294.74 30.1K
09:50 294.82 294.82 294.61 294.61 58.1K
09:51 294.63 294.63 293.88 293.94 67.0K
09:52 293.76 293.76 293.24 293.35 70.4K
09:53 293.24 293.25 293.19 293.19 62.4K
09:54 293.09 293.29 293.09 293.14 80.3K
09:55 293.11 293.78 293.11 293.78 94.0K
09:56 293.61 294.16 293.61 294.16 43.9K
09:57 294.01 294.22 294.01 294.13 45.9K
09:58 293.97 293.97 293.37 293.37 57.7K
09:59 293.30 293.53 293.30 293.53 29.4K
10:00 293.47 293.47 292.78 292.81 66.4K
10:01 292.78 292.80 292.46 292.46 193.9K
10:02 292.46 292.46 292.14 292.14 69.8K
10:03 291.95 291.95 291.68 291.73 47.0K
10:04 291.73 291.74 291.71 291.74 81.9K
10:05 291.79 291.86 291.61 291.61 73.8K
10:06 291.66 291.85 291.62 291.85 143.2K
10:07 292.00 292.00 291.47 291.88 120.2K
10:08 291.88 292.03 291.62 291.62 42.4K
10:09 291.68 292.09 291.68 292.09 22.0K
10:10 292.11 292.18 291.87 291.87 108.5K
10:11 291.83 291.83 291.38 291.38 27.5K
10:12 291.49 291.75 291.48 291.75 49.0K
10:13 291.69 291.69 291.41 291.41 31.2K
10:14 291.35 291.35 290.89 290.89 81.3K
10:15 290.95 291.28 290.95 291.01 63.7K
10:16 291.08 291.70 291.08 291.10 56.7K
10:17 291.09 291.09 290.55 290.55 161.3K
10:18 290.45 290.54 290.37 290.37 122.1K
10:19 290.44 290.44 290.14 290.14 52.9K
10:20 289.66 289.66 289.43 289.43 99.3K
10:21 289.25 289.64 289.25 289.51 81.1K
10:22 289.50 289.80 289.50 289.80 52.0K
10:23 289.85 289.96 289.77 289.77 41.2K
10:24 289.66 289.66 289.51 289.52 68.3K
10:25 289.48 289.66 289.30 289.66 74.7K
10:26 289.58 289.71 289.54 289.60 31.1K
10:27 289.65 289.70 289.62 289.65 59.7K
10:28 289.56 289.56 289.46 289.46 40.4K
10:29 289.43 289.43 289.22 289.22 127.6K
10:30 289.39 289.61 289.39 289.47 44.0K
10:31 289.31 289.54 289.19 289.54 39.8K
10:32 289.43 289.48 289.35 289.48 35.4K
10:33 289.30 289.71 289.25 289.71 105.5K
10:34 289.75 289.75 289.40 289.67 42.0K
10:35 289.68 289.68 289.60 289.67 45.2K
10:36 289.66 289.84 289.66 289.84 29.5K
10:37 289.90 290.23 289.90 290.20 95.3K
10:38 290.15 290.46 290.15 290.46 36.5K
10:39 290.39 290.62 290.39 290.58 38.4K
10:40 290.56 290.67 290.56 290.57 32.3K
10:41 290.39 290.39 290.11 290.27 70.9K
10:42 290.24 290.24 290.12 290.24 30.8K
10:43 290.17 290.54 290.17 290.41 87.5K
10:44 290.45 290.45 289.93 289.97 64.0K
10:45 290.04 290.32 290.04 290.32 42.5K
10:46 290.32 290.73 290.32 290.47 66.4K
10:47 290.42 290.44 290.20 290.44 49.6K
10:48 290.42 290.47 290.42 290.45 16.2K
10:49 290.46 290.97 290.46 290.97 29.0K
10:50 290.86 290.98 290.86 290.98 45.7K
10:51 290.98 291.74 290.98 291.74 48.3K
10:52 291.70 291.70 291.43 291.62 30.2K
10:53 291.65 292.05 291.62 292.05 89.4K
10:54 291.95 292.08 291.95 292.08 33.3K
10:55 292.15 292.15 291.98 292.14 26.2K
10:56 291.97 292.15 291.97 292.15 29.0K
10:57 291.87 292.07 291.86 292.07 49.2K
10:58 292.10 292.26 292.07 292.25 15.4K
10:59 292.35 292.35 292.02 292.02 16.3K
11:00 292.05 292.05 291.88 291.89 89.3K
11:01 291.85 291.93 291.79 291.79 34.2K
11:02 291.70 291.84 291.62 291.84 23.2K
11:03 291.94 291.94 291.32 291.32 45.0K
11:04 291.36 291.36 291.34 291.34 23.7K
11:05 291.47 291.47 291.36 291.41 30.0K
11:06 291.49 291.50 291.46 291.48 17.3K
11:07 291.60 291.92 291.60 291.92 31.3K
11:08 291.91 291.91 291.62 291.62 17.2K
11:09 291.48 291.64 291.48 291.60 62.5K
11:10 291.51 291.59 291.46 291.59 26.9K
11:11 291.73 291.84 291.50 291.50 79.9K
11:12 291.55 291.68 291.52 291.55 15.3K
11:13 291.67 291.67 291.37 291.37 54.8K
11:14 291.33 291.41 291.33 291.36 37.8K
11:15 291.33 291.40 291.33 291.38 27.1K
11:16 291.28 291.30 291.15 291.15 22.2K
11:17 291.08 291.12 291.06 291.09 32.6K
11:18 291.06 291.06 290.93 290.93 29.3K
11:19 290.99 291.19 290.99 291.13 39.6K
11:20 291.07 291.10 291.00 291.08 33.8K
11:21 291.15 291.15 291.04 291.06 30.4K
11:22 290.98 291.01 290.97 290.98 41.3K
11:23 290.87 290.87 290.72 290.72 26.7K
11:24 290.61 290.63 290.56 290.59 16.7K
11:25 290.58 290.58 290.54 290.58 88.9K
11:26 290.48 290.52 290.44 290.44 25.5K
11:27 290.48 290.48 290.27 290.27 24.3K
11:28 290.29 290.29 290.12 290.12 20.2K
11:29 290.08 290.09 289.91 289.91 27.9K
11:30 289.91 290.05 289.90 289.90 32.4K
11:31 289.83 289.88 289.80 289.80 34.8K
11:32 289.80 289.85 289.76 289.76 40.5K
11:33 289.68 289.79 289.65 289.79 29.6K
11:34 289.83 289.86 289.82 289.86 27.5K
11:35 290.06 290.06 289.72 289.72 24.4K
11:36 289.67 289.92 289.67 289.80 27.3K
11:37 289.81 289.96 289.81 289.95 33.1K
11:38 290.17 290.28 290.17 290.20 30.2K
11:39 290.37 290.55 290.37 290.54 12.7K
11:40 290.42 290.43 290.33 290.33 16.6K
11:41 290.27 290.45 290.27 290.45 41.5K
11:42 290.33 290.44 290.32 290.32 36.0K
11:43 290.33 290.45 290.30 290.45 17.2K
11:44 290.42 290.58 290.42 290.45 18.5K
11:45 290.46 290.56 290.46 290.56 52.1K
11:46 290.63 290.63 290.53 290.53 17.0K
11:47 290.62 290.77 290.62 290.74 15.3K
11:48 290.73 290.88 290.73 290.88 45.5K
11:49 290.92 291.21 290.92 291.16 54.8K
11:50 291.15 291.28 291.15 291.28 20.6K
11:51 291.43 291.43 291.30 291.38 68.1K
11:52 291.40 291.40 291.10 291.10 24.4K
11:53 291.12 291.21 291.09 291.21 14.2K
11:54 291.18 291.19 291.16 291.16 24.4K
11:55 291.17 291.30 291.17 291.30 16.1K
11:56 291.28 291.58 291.28 291.58 18.5K
11:57 291.60 292.41 291.60 292.41 63.6K
11:58 292.30 292.30 292.17 292.17 31.7K
11:59 292.09 292.09 292.07 292.07 22.5K
12:00 291.91 291.91 291.68 291.79 18.3K
12:01 291.94 291.95 291.75 291.75 33.2K
12:02 291.98 291.99 291.93 291.93 11.3K
12:03 291.95 292.04 291.92 291.92 18.7K
12:04 291.90 291.92 291.77 291.77 15.1K
12:05 291.73 291.77 291.73 291.74 14.7K
12:06 291.67 291.70 291.65 291.69 30.3K
12:07 291.72 291.77 291.63 291.76 9.0K
12:08 291.76 291.76 291.53 291.53 17.1K
12:09 291.50 291.62 291.50 291.57 159.5K
12:10 291.56 291.74 291.56 291.74 17.2K
12:11 291.73 291.73 291.66 291.67 19.6K
12:12 291.73 291.73 291.65 291.71 25.8K
12:13 291.62 291.62 291.44 291.44 30.9K
12:14 291.45 291.45 291.39 291.43 14.9K
12:15 291.37 291.52 291.37 291.52 55.2K
12:16 291.48 291.54 291.46 291.54 14.8K
12:17 291.52 291.64 291.47 291.58 32.7K
12:18 291.50 291.50 291.39 291.42 33.9K
12:19 291.42 291.42 291.40 291.42 11.1K
12:20 291.38 291.52 291.37 291.52 9.6K
12:21 291.59 291.59 291.29 291.29 28.8K
12:22 291.31 291.34 291.31 291.32 11.3K
12:23 291.36 291.53 291.33 291.53 18.0K
12:24 291.56 291.72 291.56 291.72 15.5K
12:25 291.72 291.74 291.67 291.74 31.5K
12:26 291.76 291.81 291.73 291.73 30.3K
12:27 291.71 291.71 291.65 291.68 20.5K
12:28 291.67 291.77 291.67 291.74 7.9K
12:29 291.84 292.00 291.84 292.00 15.9K
12:30 291.96 291.99 291.91 291.97 15.2K
12:31 291.91 292.02 291.91 292.00 24.3K
12:32 291.94 292.00 291.92 292.00 9.4K
12:33 291.97 291.97 291.94 291.95 6.3K
12:34 291.99 291.99 291.88 291.88 6.8K
12:35 291.94 291.98 291.94 291.97 13.2K
12:36 291.96 292.13 291.96 292.13 31.2K
12:37 292.13 292.38 292.11 292.38 108.9K
12:38 292.34 292.38 292.33 292.38 21.4K
12:39 292.37 292.41 292.34 292.39 28.4K
12:40 292.40 292.40 292.34 292.34 15.4K
12:41 292.49 292.57 292.49 292.52 30.2K
12:42 292.52 292.60 292.52 292.56 23.3K
12:43 292.59 292.60 292.50 292.52 19.5K
12:44 292.46 292.50 292.45 292.45 10.7K
12:45 292.44 292.54 292.40 292.40 21.1K
12:46 292.43 292.50 292.40 292.40 10.3K
12:47 292.39 292.39 292.28 292.28 14.4K
12:48 292.25 292.45 292.25 292.45 19.5K
12:49 292.45 292.55 292.45 292.52 44.0K
12:50 292.56 292.56 292.44 292.45 13.6K
12:51 292.70 292.75 292.67 292.75 25.8K
12:52 292.76 292.76 292.69 292.71 13.6K
12:53 292.68 292.68 292.64 292.64 7.7K
12:54 292.64 292.71 292.58 292.71 9.6K
12:55 292.67 292.68 292.66 292.67 13.4K
12:56 292.60 292.71 292.58 292.71 16.6K
12:57 292.89 292.98 292.88 292.98 12.6K
12:58 293.07 293.18 293.07 293.14 11.5K
12:59 293.05 293.05 292.99 292.99 21.2K
13:00 293.05 293.13 293.04 293.13 31.1K
13:01 293.20 293.26 293.20 293.26 21.8K
13:02 293.38 293.49 293.36 293.49 12.1K
13:03 293.55 293.58 293.55 293.58 34.2K
13:04 293.65 293.82 293.65 293.82 17.5K
13:05 293.84 294.00 293.77 294.00 60.0K
13:06 293.99 294.08 293.98 294.08 44.4K
13:07 294.10 294.35 294.10 294.33 59.9K
13:08 294.31 294.31 294.15 294.16 18.0K
13:09 294.12 294.12 293.93 293.93 16.2K
13:10 293.86 293.92 293.86 293.92 26.7K
13:11 293.92 293.92 293.68 293.68 130.5K
13:12 293.72 293.72 293.66 293.67 12.7K
13:13 293.68 293.73 293.67 293.73 12.1K
13:14 293.64 293.64 293.51 293.51 20.2K
13:15 293.47 293.47 293.34 293.36 34.4K
13:16 293.40 293.45 293.40 293.44 9.2K
13:17 293.24 293.24 293.18 293.20 7.3K
13:18 293.18 293.25 293.02 293.02 24.0K
13:19 293.02 293.20 293.02 293.11 12.0K
13:20 293.08 293.13 293.08 293.13 8.2K
13:21 293.13 293.48 293.13 293.48 24.2K
13:22 293.40 293.40 293.29 293.29 11.5K
13:23 293.23 293.26 293.22 293.26 30.7K
13:24 293.28 293.38 293.28 293.38 13.3K
13:25 293.36 293.36 293.27 293.29 3.8K
13:26 293.24 293.24 293.14 293.14 13.1K
13:27 293.09 293.09 293.01 293.01 14.7K
13:28 292.86 292.87 292.82 292.82 11.3K
13:29 292.81 292.81 292.62 292.63 23.8K
13:30 292.54 292.59 292.54 292.57 19.6K
13:31 292.49 292.57 292.49 292.56 61.7K
13:32 292.64 292.64 292.44 292.44 23.6K
13:33 292.47 292.49 292.43 292.43 28.9K
13:34 292.32 292.45 292.32 292.45 21.0K
13:35 292.42 292.48 292.42 292.46 9.1K
13:36 292.45 292.61 292.45 292.54 37.4K
13:37 292.56 292.88 292.56 292.83 36.7K
13:38 292.82 293.25 292.82 293.25 22.4K
13:39 293.28 293.50 293.28 293.46 55.2K
13:40 293.43 293.46 293.40 293.40 66.5K
13:41 293.45 293.45 293.27 293.31 12.0K
13:42 293.33 293.33 293.19 293.19 12.6K
13:43 293.16 293.22 292.97 292.97 20.7K
13:44 292.89 292.89 292.78 292.78 11.3K
13:45 292.80 293.02 292.80 293.01 19.6K
13:46 293.00 293.00 292.84 292.85 19.9K
13:47 292.94 292.94 292.83 292.87 25.0K
13:48 292.51 292.64 292.51 292.61 16.3K
13:49 292.55 292.58 292.52 292.52 12.3K
13:50 292.56 292.56 292.40 292.40 13.4K
13:51 292.50 292.50 292.47 292.50 8.7K
13:52 292.44 292.76 292.44 292.76 8.5K
13:53 292.78 292.78 292.75 292.75 9.0K
13:54 292.69 292.69 292.62 292.68 45.6K
13:55 292.69 292.82 292.68 292.82 15.1K
13:56 292.82 292.82 292.82 292.82 9.3K
13:57 292.79 292.91 292.79 292.89 23.2K
13:58 292.84 292.96 292.84 292.94 17.6K
13:59 292.95 292.95 292.83 292.87 13.7K
14:00 292.87 292.95 292.87 292.95 9.2K
14:01 292.99 293.00 292.92 292.92 20.5K
14:02 292.83 292.87 292.83 292.87 20.8K
14:03 292.90 293.10 292.90 293.10 10.6K
14:04 293.09 293.09 292.95 292.95 4.2K
14:05 293.04 293.34 293.04 293.34 31.3K
14:06 293.27 293.30 293.27 293.29 7.3K
14:07 293.25 293.32 293.25 293.32 17.9K
14:08 293.22 293.31 293.22 293.26 20.2K
14:09 293.54 293.54 293.42 293.42 18.4K
14:10 293.37 293.44 293.34 293.44 8.3K
14:11 293.45 293.45 293.37 293.37 15.9K
14:12 293.38 293.40 293.36 293.36 38.4K
14:13 293.36 293.45 293.36 293.40 15.8K
14:14 293.36 293.36 293.13 293.13 33.3K
14:15 293.12 293.12 292.99 292.99 17.7K
14:16 293.04 293.04 292.90 292.93 24.1K
14:17 293.00 293.13 293.00 293.13 28.2K
14:18 293.07 293.09 293.03 293.09 7.9K
14:19 293.08 293.33 293.06 293.33 11.4K
14:20 293.29 293.29 293.18 293.18 45.7K
14:21 293.21 293.24 293.19 293.21 18.0K
14:22 293.30 293.33 293.25 293.25 19.2K
14:23 293.29 293.29 293.19 293.19 7.2K
14:24 293.18 293.29 293.18 293.24 10.6K
14:25 293.27 293.36 293.27 293.36 20.5K
14:26 293.32 293.42 293.28 293.42 30.9K
14:27 293.46 293.62 293.46 293.58 18.4K
14:28 293.56 293.56 293.53 293.54 18.5K
14:29 293.51 293.51 293.46 293.46 11.5K
14:30 293.40 293.47 293.30 293.47 9.2K
14:31 293.50 293.56 293.50 293.54 23.1K
14:32 293.55 293.58 293.52 293.56 24.7K
14:33 293.58 293.58 293.35 293.35 14.0K
14:34 293.46 293.64 293.46 293.64 36.6K
14:35 293.72 293.72 293.47 293.47 36.8K
14:36 293.35 293.68 293.35 293.68 19.7K
14:37 293.65 293.76 293.65 293.72 28.3K
14:38 293.77 293.88 293.77 293.86 23.0K
14:39 293.92 293.99 293.91 293.92 16.1K
14:40 293.99 294.10 293.99 294.09 13.2K
14:41 294.07 294.24 294.07 294.17 11.1K
14:42 294.20 294.32 294.20 294.29 21.8K
14:43 294.30 294.43 294.30 294.35 80.2K
14:44 294.44 294.46 294.36 294.36 7.5K
14:45 294.34 294.34 293.98 293.98 24.2K
14:46 293.94 293.94 293.82 293.82 11.3K
14:47 293.85 293.98 293.85 293.98 8.4K
14:48 293.93 294.19 293.87 294.19 13.0K
14:49 294.22 294.22 294.17 294.18 23.6K
14:50 294.18 294.22 294.12 294.12 36.9K
14:51 294.08 294.19 294.07 294.19 12.5K
14:52 294.30 294.30 294.15 294.15 5.8K
14:53 294.19 294.20 294.12 294.12 27.5K
14:54 294.12 294.12 294.08 294.08 85.3K
14:55 294.08 294.12 294.07 294.09 47.9K
14:56 294.17 294.18 294.11 294.18 19.5K
14:57 294.19 294.19 294.03 294.03 22.1K
14:58 294.00 294.00 293.93 293.93 4.7K
14:59 293.92 293.94 293.88 293.88 21.2K
15:00 293.89 293.98 293.84 293.84 12.1K
15:01 293.91 293.91 293.86 293.88 12.1K
15:02 293.83 293.93 293.78 293.78 17.8K
15:03 293.68 293.68 293.57 293.61 62.9K
15:04 293.64 293.81 293.64 293.81 12.1K
15:05 293.86 293.88 293.82 293.82 14.9K
15:06 293.84 293.88 293.77 293.88 14.2K
15:07 293.82 293.89 293.82 293.89 10.0K
15:08 293.90 293.96 293.85 293.85 9.3K
15:09 293.83 293.83 293.76 293.76 5.9K
15:10 293.72 293.72 293.43 293.43 20.8K
15:11 293.46 293.51 293.46 293.51 25.7K
15:12 293.55 293.64 293.55 293.62 37.5K
15:13 293.57 293.74 293.57 293.69 19.6K
15:14 293.64 293.77 293.64 293.77 25.1K
15:15 293.78 293.94 293.78 293.88 24.0K
15:16 293.90 293.92 293.73 293.80 17.7K
15:17 293.73 293.77 293.73 293.76 52.9K
15:18 293.75 293.85 293.75 293.85 6.7K
15:19 293.93 294.22 293.93 294.11 35.7K
15:20 294.15 294.44 294.15 294.24 79.6K
15:21 294.29 294.33 294.28 294.33 12.7K
15:22 294.35 294.53 294.35 294.53 17.4K
15:23 294.51 294.72 294.51 294.72 62.9K
15:24 294.75 294.87 294.75 294.87 49.0K
15:25 295.03 295.08 294.97 294.97 15.4K
15:26 294.90 295.00 294.90 294.94 12.3K
15:27 294.98 295.01 294.95 295.01 8.8K
15:28 294.89 295.03 294.87 295.03 232.3K
15:29 294.98 294.98 294.83 294.86 15.3K
15:30 294.95 294.95 294.71 294.71 61.0K
15:31 294.71 294.71 294.57 294.57 35.7K
15:32 294.61 294.72 294.61 294.72 31.4K
15:33 294.76 294.76 294.70 294.76 99.4K
15:34 294.78 294.82 294.62 294.62 20.7K
15:35 294.70 294.75 294.70 294.71 28.1K
15:36 294.72 294.72 294.46 294.46 75.2K
15:37 294.45 294.45 294.29 294.33 32.5K
15:38 294.41 294.51 294.40 294.51 18.4K
15:39 294.55 294.55 294.36 294.36 32.3K
15:40 294.26 294.30 294.26 294.30 21.8K
15:41 294.42 294.48 294.41 294.41 48.2K
15:42 294.38 294.45 294.38 294.45 30.7K
15:43 294.54 294.54 294.45 294.45 37.2K
15:44 294.48 294.55 294.48 294.48 16.2K
15:45 294.43 294.52 294.43 294.46 55.4K
15:46 294.46 294.63 294.46 294.60 39.4K
15:47 294.41 294.50 294.41 294.50 128.7K
15:48 294.52 294.52 294.39 294.51 53.2K
15:49 294.57 294.70 294.55 294.70 152.0K
15:50 294.89 295.12 294.89 295.09 120.0K
15:51 295.12 295.12 294.94 294.94 156.2K
15:52 294.84 294.84 294.58 294.58 97.9K
15:53 294.55 294.55 294.30 294.30 63.1K
15:54 294.27 294.27 294.16 294.16 39.8K
15:55 294.27 294.29 294.23 294.29 75.9K
15:56 294.14 294.14 294.05 294.12 115.3K
15:57 294.11 294.11 293.75 293.82 93.9K
15:58 293.88 294.02 293.88 294.02 83.8K
15:59 294.20 294.41 294.20 294.21 129.3K
16:00 294.27 294.27 294.26 294.26 1,427.4K
16:01 294.26 294.26 294.26 294.26 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