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
09:30 296.19 296.35 296.00 296.07 412.1K
09:31 296.12 296.52 296.12 296.52 157.5K
09:32 296.65 297.02 296.23 296.23 69.8K
09:33 296.23 296.40 296.04 296.04 57.3K
09:34 296.09 296.15 296.07 296.07 20.9K
09:35 295.96 296.34 295.90 296.34 68.3K
09:36 296.60 296.97 296.60 296.97 56.0K
09:37 297.00 297.64 296.98 297.64 73.3K
09:38 297.74 298.48 297.71 298.48 65.3K
09:39 298.56 298.59 298.53 298.53 38.5K
09:40 298.45 298.59 298.35 298.59 136.0K
09:41 298.63 298.90 298.63 298.90 48.5K
09:42 298.63 298.63 298.06 298.07 58.1K
09:43 297.95 298.20 297.90 298.20 89.9K
09:44 298.55 298.55 298.42 298.42 66.8K
09:45 298.63 298.63 298.25 298.44 42.0K
09:46 298.44 298.44 297.96 297.98 54.8K
09:47 297.97 298.34 297.97 298.34 42.3K
09:48 298.66 298.82 298.62 298.62 50.0K
09:49 298.73 298.73 298.49 298.55 65.3K
09:50 298.64 298.73 298.58 298.58 23.8K
09:51 298.70 298.70 298.63 298.64 38.0K
09:52 299.01 299.60 299.01 299.60 56.3K
09:53 299.57 299.65 299.57 299.65 85.6K
09:54 299.79 299.91 299.79 299.91 72.8K
09:55 299.99 300.02 299.97 299.97 33.6K
09:56 299.98 299.98 299.64 299.64 21.0K
09:57 299.70 299.70 299.44 299.47 19.5K
09:58 299.57 299.79 299.57 299.79 22.0K
09:59 299.97 299.97 299.91 299.95 40.7K
10:00 299.98 300.02 299.64 300.02 56.6K
10:01 299.79 299.92 299.79 299.82 87.6K
10:02 299.64 299.79 299.64 299.79 137.2K
10:03 299.91 300.36 299.91 300.36 85.3K
10:04 300.29 300.38 300.23 300.23 42.3K
10:05 300.29 300.35 300.21 300.21 48.2K
10:06 300.27 300.27 300.06 300.06 68.3K
10:07 299.88 300.00 299.79 300.00 45.8K
10:08 300.19 300.48 300.19 300.26 68.8K
10:09 300.19 300.38 300.19 300.38 13.8K
10:10 300.42 300.44 300.24 300.31 14.0K
10:11 300.19 300.63 300.11 300.63 29.9K
10:12 300.77 301.16 300.77 301.05 147.2K
10:13 301.09 301.09 300.99 301.09 18.2K
10:14 301.00 301.16 301.00 301.15 26.4K
10:15 301.05 301.05 300.73 300.73 17.8K
10:16 300.78 300.98 300.76 300.98 9.6K
10:17 301.08 301.08 300.78 300.78 14.2K
10:18 300.98 301.00 300.97 300.98 19.0K
10:19 300.99 301.22 300.96 301.22 23.5K
10:20 301.31 301.31 301.08 301.31 45.3K
10:21 301.29 301.29 301.12 301.16 35.2K
10:22 301.22 301.55 301.22 301.45 30.4K
10:23 301.51 301.70 301.39 301.70 20.3K
10:24 301.69 301.69 301.40 301.57 17.1K
10:25 301.57 301.67 301.23 301.23 67.6K
10:26 301.25 301.52 301.25 301.52 28.9K
10:27 301.55 301.62 301.43 301.62 13.8K
10:28 301.25 301.25 300.90 300.93 32.0K
10:29 300.88 300.88 300.46 300.53 33.8K
10:30 300.39 300.59 300.39 300.59 67.2K
10:31 300.69 300.81 300.69 300.70 44.4K
10:32 300.67 301.18 300.67 301.17 19.2K
10:33 301.11 301.11 300.97 301.10 16.7K
10:34 300.95 300.96 300.88 300.88 19.0K
10:35 300.87 300.97 300.87 300.97 15.4K
10:36 300.93 301.43 300.93 301.43 27.9K
10:37 301.44 301.56 301.44 301.56 35.1K
10:38 301.52 301.53 301.41 301.41 21.3K
10:39 301.28 301.28 301.08 301.08 20.3K
10:40 301.07 301.40 301.07 301.40 41.5K
10:41 301.52 301.52 301.23 301.30 31.2K
10:42 301.28 301.38 301.26 301.38 9.9K
10:43 301.39 301.39 301.19 301.19 8.8K
10:44 301.27 301.30 301.13 301.13 15.7K
10:45 301.12 301.12 301.02 301.02 49.4K
10:46 301.01 301.03 300.98 300.98 43.7K
10:47 300.99 301.11 300.98 301.05 26.6K
10:48 300.98 301.07 300.98 301.07 18.0K
10:49 300.95 300.95 300.88 300.88 14.8K
10:50 300.84 300.85 300.58 300.61 70.2K
10:51 300.63 300.72 300.63 300.72 11.5K
10:52 300.78 300.78 300.48 300.48 15.4K
10:53 300.61 300.91 300.61 300.88 49.4K
10:54 300.83 300.83 300.56 300.71 17.7K
10:55 300.72 300.76 300.63 300.76 30.9K
10:56 300.78 300.92 300.78 300.92 8.0K
10:57 300.92 301.01 300.92 301.01 26.0K
10:58 301.00 301.11 300.99 301.11 94.2K
10:59 301.14 301.25 301.14 301.24 12.1K
11:00 301.33 301.46 301.33 301.42 33.5K
11:01 301.47 301.59 301.44 301.59 16.3K
11:02 301.62 301.62 301.31 301.31 15.9K
11:03 301.36 301.36 301.26 301.31 10.9K
11:04 301.31 301.43 301.31 301.43 18.2K
11:05 301.40 301.45 301.38 301.45 10.9K
11:06 301.48 301.49 301.45 301.48 8.8K
11:07 301.48 301.48 301.34 301.44 30.1K
11:08 301.44 301.67 301.44 301.60 9.0K
11:09 301.57 301.57 301.38 301.38 8.1K
11:10 301.39 301.45 301.39 301.45 10.6K
11:11 301.40 301.41 301.34 301.39 13.8K
11:12 301.40 301.47 301.40 301.43 15.4K
11:13 301.50 301.56 301.47 301.56 12.2K
11:14 301.64 301.68 301.64 301.68 8.9K
11:15 301.69 301.69 301.56 301.56 46.5K
11:16 301.42 301.46 301.42 301.46 87.1K
11:17 301.30 301.40 301.30 301.30 13.7K
11:18 301.35 301.39 301.22 301.22 13.9K
11:19 301.24 301.32 301.23 301.32 19.1K
11:20 301.35 301.35 301.12 301.14 9.8K
11:21 301.14 301.16 301.09 301.16 18.5K
11:22 301.08 301.08 300.89 300.89 24.2K
11:23 300.83 300.83 300.78 300.78 13.4K
11:24 300.87 300.87 300.77 300.85 7.5K
11:25 300.90 300.92 300.87 300.87 13.1K
11:26 300.89 300.91 300.89 300.91 12.9K
11:27 301.02 301.09 301.02 301.06 51.3K
11:28 300.94 300.94 300.88 300.89 30.3K
11:29 300.86 300.86 300.73 300.74 10.7K
11:30 300.70 300.88 300.70 300.77 13.8K
11:31 300.82 300.84 300.72 300.72 16.1K
11:32 300.77 300.78 300.73 300.74 18.9K
11:33 300.69 300.76 300.69 300.76 15.1K
11:34 300.82 300.92 300.82 300.89 10.1K
11:35 300.85 301.01 300.85 300.93 31.3K
11:36 300.90 300.97 300.90 300.94 6.5K
11:37 300.91 301.04 300.91 301.02 13.1K
11:38 301.01 301.01 300.97 301.01 7.5K
11:39 300.94 301.00 300.94 300.94 13.1K
11:40 300.91 300.99 300.91 300.94 10.0K
11:41 300.90 300.90 300.76 300.76 13.8K
11:42 300.79 300.79 300.63 300.69 15.2K
11:43 300.67 300.70 300.58 300.70 24.9K
11:44 300.72 300.72 300.47 300.47 3.7K
11:45 300.57 300.64 300.56 300.64 13.8K
11:46 300.65 300.70 300.65 300.68 13.4K
11:47 300.69 300.69 300.65 300.67 9.3K
11:48 300.73 300.84 300.73 300.84 8.3K
11:49 300.86 300.90 300.86 300.88 4.4K
11:50 300.95 300.96 300.88 300.90 8.4K
11:51 300.86 300.99 300.86 300.99 8.0K
11:52 300.96 301.08 300.96 301.08 15.6K
11:53 301.10 301.30 301.10 301.30 15.9K
11:54 301.35 301.42 301.35 301.39 14.1K
11:55 301.32 301.32 301.23 301.23 10.4K
11:56 301.25 301.25 301.16 301.24 17.2K
11:57 301.25 301.25 300.99 300.99 14.2K
11:58 300.95 300.95 300.66 300.66 18.7K
11:59 300.58 300.58 300.35 300.35 40.3K
12:00 300.33 300.33 300.20 300.22 43.9K
12:01 300.21 300.29 300.21 300.28 14.5K
12:02 300.27 300.39 300.27 300.39 4.6K
12:03 300.40 300.49 300.39 300.49 12.5K
12:04 300.48 300.50 300.42 300.50 11.5K
12:05 300.51 300.57 300.51 300.57 7.6K
12:06 300.55 300.81 300.55 300.81 30.4K
12:07 300.81 300.82 300.81 300.82 5.4K
12:08 300.86 300.95 300.86 300.95 9.0K
12:09 300.94 300.94 300.78 300.78 9.4K
12:10 300.65 300.70 300.65 300.68 11.1K
12:11 300.67 300.67 300.65 300.66 14.2K
12:12 300.68 300.89 300.68 300.89 11.0K
12:13 300.94 300.94 300.84 300.84 6.1K
12:14 300.81 300.81 300.77 300.77 5.7K
12:15 300.75 300.75 300.56 300.56 27.0K
12:16 300.72 300.75 300.72 300.73 10.7K
12:17 300.73 300.79 300.72 300.72 4.3K
12:18 300.74 300.74 300.60 300.64 10.1K
12:19 300.32 300.48 300.32 300.48 39.6K
12:20 300.48 300.49 300.42 300.42 9.3K
12:21 300.42 300.44 300.41 300.44 8.3K
12:22 300.34 300.34 300.22 300.22 22.3K
12:23 300.27 300.40 300.27 300.34 6.1K
12:24 300.34 300.35 299.98 299.98 18.3K
12:25 299.96 299.96 299.78 299.81 9.6K
12:26 299.76 299.83 299.76 299.83 10.8K
12:27 299.89 299.89 299.76 299.76 11.1K
12:28 299.76 299.76 299.66 299.74 11.3K
12:29 299.77 299.87 299.72 299.72 19.3K
12:30 299.81 299.81 299.70 299.70 13.6K
12:31 299.77 299.77 299.70 299.70 15.6K
12:32 299.68 299.68 299.45 299.45 19.5K
12:33 299.65 299.73 299.65 299.73 43.7K
12:34 299.65 299.65 299.59 299.59 8.3K
12:35 299.69 299.69 299.48 299.48 29.7K
12:36 299.34 299.48 299.32 299.48 59.8K
12:37 299.53 299.53 299.45 299.45 4.1K
12:38 299.43 299.52 299.43 299.44 6.8K
12:39 299.47 299.50 299.25 299.25 14.2K
12:40 299.29 299.29 299.04 299.04 21.8K
12:41 299.04 299.21 299.04 299.21 8.3K
12:42 299.21 299.21 299.09 299.11 10.9K
12:43 299.05 299.21 299.05 299.15 14.2K
12:44 299.16 299.32 299.13 299.32 10.3K
12:45 299.26 299.26 299.10 299.15 12.2K
12:46 299.12 299.12 299.04 299.09 5.1K
12:47 299.07 299.07 298.58 298.62 20.5K
12:48 298.62 298.62 298.55 298.55 18.4K
12:49 298.55 298.57 298.54 298.57 9.2K
12:50 298.55 298.55 298.39 298.49 15.3K
12:51 298.51 298.51 298.26 298.26 11.3K
12:52 298.24 298.24 298.18 298.18 33.0K
12:53 298.23 298.52 298.23 298.52 19.7K
12:54 298.54 298.67 298.53 298.67 7.6K
12:55 298.72 298.78 298.68 298.74 4.0K
12:56 298.69 298.69 298.47 298.47 21.8K
12:57 298.45 298.45 298.21 298.27 36.4K
12:58 298.22 298.22 298.09 298.09 12.6K
12:59 298.08 298.21 298.05 298.21 41.6K
13:00 298.19 298.29 298.19 298.29 7.8K
13:01 298.18 298.18 298.02 298.07 18.6K
13:02 298.09 298.09 298.01 298.05 13.6K
13:03 298.06 298.26 298.06 298.22 10.4K
13:04 298.25 298.25 298.18 298.19 7.2K
13:05 298.20 298.20 298.11 298.11 14.6K
13:06 298.10 298.10 298.00 298.00 12.9K
13:07 297.97 298.06 297.97 298.06 26.2K
13:08 298.03 298.03 297.95 298.03 5.0K
13:09 298.00 298.12 298.00 298.12 11.9K
13:10 298.17 298.33 298.17 298.33 19.2K
13:11 298.34 298.34 298.27 298.30 4.8K
13:12 298.26 298.26 298.04 298.14 17.2K
13:13 298.16 298.23 298.16 298.22 11.0K
13:14 298.27 298.27 298.24 298.25 13.6K
13:15 298.26 298.26 298.06 298.16 18.3K
13:16 298.07 298.14 298.07 298.14 77.5K
13:17 298.15 298.15 298.12 298.12 38.2K
13:18 298.11 298.17 298.11 298.16 4.9K
13:19 298.18 298.26 298.18 298.26 11.3K
13:20 298.29 298.32 298.29 298.30 5.3K
13:21 298.25 298.37 298.25 298.37 12.4K
13:22 298.50 298.57 298.50 298.57 14.8K
13:23 298.62 298.62 298.50 298.50 7.0K
13:24 298.45 298.45 298.39 298.39 7.8K
13:25 298.35 298.37 298.28 298.28 5.6K
13:26 298.31 298.31 298.22 298.22 7.0K
13:27 298.20 298.29 298.20 298.29 8.8K
13:28 298.33 298.33 298.18 298.18 21.9K
13:29 298.16 298.16 297.89 297.89 15.2K
13:30 297.88 298.03 297.88 298.02 120.0K
13:31 298.06 298.06 298.02 298.02 32.4K
13:32 297.91 297.98 297.90 297.98 16.5K
13:33 298.01 298.15 298.01 298.15 20.5K
13:34 298.12 298.12 297.94 297.94 9.3K
13:35 297.96 298.03 297.95 298.01 4.9K
13:36 297.96 297.96 297.84 297.84 40.8K
13:37 297.84 297.84 297.82 297.82 14.8K
13:38 297.81 297.81 297.76 297.79 17.1K
13:39 297.81 297.82 297.70 297.70 7.8K
13:40 297.64 297.71 297.64 297.71 77.2K
13:41 297.70 297.70 297.62 297.62 14.3K
13:42 297.66 297.66 297.48 297.48 14.2K
13:43 297.49 297.51 297.49 297.51 16.5K
13:44 297.48 297.63 297.48 297.63 17.3K
13:45 297.68 297.85 297.68 297.85 63.8K
13:46 297.87 297.91 297.82 297.88 13.2K
13:47 297.79 298.01 297.79 297.88 15.5K
13:48 297.90 297.92 297.90 297.91 4.2K
13:49 297.85 297.85 297.76 297.76 4.2K
13:50 297.78 297.78 297.71 297.73 23.6K
13:51 297.68 297.76 297.68 297.76 10.6K
13:52 297.72 297.72 297.59 297.60 23.3K
13:53 297.65 297.72 297.65 297.70 12.3K
13:54 297.68 297.68 297.61 297.68 21.0K
13:55 297.67 297.72 297.55 297.55 6.9K
13:56 297.48 297.53 297.20 297.20 32.1K
13:57 297.30 297.30 296.97 296.97 10.9K
13:58 296.97 297.02 296.96 296.96 18.2K
13:59 297.01 297.19 297.01 297.19 9.5K
14:00 297.17 297.17 296.96 296.96 77.5K
14:01 297.01 297.03 297.00 297.01 8.7K
14:02 297.04 297.07 296.99 297.07 20.6K
14:03 297.03 297.20 297.03 297.20 21.3K
14:04 297.21 297.21 296.99 296.99 20.5K
14:05 296.93 296.93 296.71 296.76 22.7K
14:06 296.73 296.73 296.69 296.72 8.8K
14:07 296.72 296.72 296.52 296.52 21.7K
14:08 296.49 296.64 296.49 296.64 12.0K
14:09 296.61 296.70 296.61 296.63 7.2K
14:10 296.68 296.68 296.66 296.67 7.6K
14:11 296.69 296.88 296.69 296.88 8.6K
14:12 296.80 297.09 296.80 297.09 12.8K
14:13 297.12 297.12 297.07 297.07 8.0K
14:14 297.06 297.06 296.76 296.91 9.8K
14:15 297.02 297.06 296.96 297.06 37.9K
14:16 297.12 297.12 296.84 296.95 11.8K
14:17 296.95 297.10 296.95 297.00 9.5K
14:18 297.02 297.22 297.02 297.22 14.3K
14:19 297.22 297.27 297.22 297.27 15.2K
14:20 297.34 297.37 297.29 297.34 6.4K
14:21 297.47 297.50 297.47 297.47 6.9K
14:22 297.46 297.85 297.46 297.85 74.4K
14:23 297.87 297.92 297.87 297.91 13.7K
14:24 297.91 297.91 297.81 297.81 21.6K
14:25 297.77 297.77 297.63 297.69 12.5K
14:26 297.68 297.68 297.64 297.64 8.4K
14:27 297.69 297.74 297.69 297.74 16.2K
14:28 297.77 297.77 297.67 297.67 9.9K
14:29 297.65 297.91 297.65 297.84 76.4K
14:30 297.83 297.89 297.81 297.88 14.4K
14:31 297.89 298.04 297.89 298.03 21.6K
14:32 298.05 298.05 297.95 298.02 3.2K
14:33 298.07 298.11 298.04 298.04 12.9K
14:34 298.01 298.05 298.01 298.03 8.4K
14:35 298.02 298.07 298.01 298.07 11.6K
14:36 298.03 298.11 298.01 298.11 7.9K
14:37 298.11 298.12 298.04 298.04 17.5K
14:38 298.04 298.26 298.04 298.26 35.1K
14:39 298.38 298.38 298.30 298.33 5.4K
14:40 298.32 298.32 298.27 298.30 5.4K
14:41 298.30 298.38 298.26 298.38 12.2K
14:42 298.39 298.39 298.28 298.38 19.4K
14:43 298.41 298.41 298.35 298.35 10.5K
14:44 298.33 298.33 298.25 298.27 15.8K
14:45 298.22 298.29 298.22 298.27 10.8K
14:46 298.22 298.31 298.22 298.31 21.0K
14:47 298.32 298.32 298.28 298.28 22.2K
14:48 298.28 298.30 298.27 298.30 13.7K
14:49 298.28 298.48 298.28 298.47 6.2K
14:50 298.40 298.54 298.40 298.54 12.6K
14:51 298.51 298.51 298.37 298.37 52.2K
14:52 298.40 298.40 298.36 298.36 5.3K
14:53 298.35 298.39 298.33 298.38 113.1K
14:54 298.39 298.45 298.39 298.45 9.6K
14:55 298.47 298.47 298.39 298.39 9.2K
14:56 298.36 298.36 298.30 298.32 50.7K
14:57 298.29 298.29 298.09 298.09 129.7K
14:58 298.06 298.06 297.59 297.59 23.4K
14:59 297.55 297.62 297.53 297.53 79.1K
15:00 297.47 297.49 297.37 297.37 43.7K
15:01 297.34 297.61 297.34 297.61 37.3K
15:02 297.55 297.66 297.55 297.66 5.6K
15:03 297.60 297.60 297.36 297.36 34.2K
15:04 297.39 297.40 297.32 297.40 11.8K
15:05 297.39 297.55 297.39 297.55 26.8K
15:06 297.55 297.74 297.55 297.70 11.3K
15:07 297.69 297.69 297.66 297.67 14.3K
15:08 297.76 297.76 297.66 297.73 15.4K
15:09 297.73 297.77 297.69 297.77 11.3K
15:10 297.82 297.83 297.82 297.83 13.9K
15:11 297.78 297.78 297.69 297.71 8.3K
15:12 297.71 297.71 297.62 297.66 10.2K
15:13 297.73 297.75 297.71 297.72 11.6K
15:14 297.76 297.76 297.51 297.51 18.1K
15:15 297.57 297.57 297.51 297.52 69.4K
15:16 297.44 297.51 297.38 297.38 28.5K
15:17 297.46 297.51 297.41 297.41 26.5K
15:18 297.40 297.45 297.40 297.45 33.7K
15:19 297.53 297.56 297.47 297.56 13.9K
15:20 297.64 297.64 297.51 297.55 14.5K
15:21 297.59 297.74 297.59 297.74 14.2K
15:22 297.74 297.81 297.70 297.81 8.7K
15:23 297.81 298.04 297.81 298.04 9.7K
15:24 298.05 298.20 298.05 298.15 10.3K
15:25 298.12 298.15 298.09 298.14 11.8K
15:26 298.18 298.18 298.14 298.15 16.7K
15:27 298.19 298.31 298.19 298.29 67.2K
15:28 298.42 298.42 298.35 298.41 150.6K
15:29 298.41 298.48 298.41 298.44 12.2K
15:30 298.39 298.47 298.37 298.40 31.4K
15:31 298.42 298.42 298.18 298.21 18.6K
15:32 298.22 298.37 298.22 298.37 34.6K
15:33 298.40 298.49 298.40 298.49 21.3K
15:34 298.45 298.45 298.37 298.37 25.1K
15:35 298.35 298.39 298.34 298.34 29.5K
15:36 298.29 298.29 298.28 298.29 18.0K
15:37 298.23 298.32 298.22 298.32 72.0K
15:38 298.46 298.46 298.30 298.30 34.2K
15:39 298.28 298.41 298.28 298.41 20.7K
15:40 298.39 298.39 298.33 298.35 20.8K
15:41 298.31 298.32 298.20 298.22 21.2K
15:42 298.27 298.27 298.15 298.20 41.6K
15:43 298.19 298.34 298.19 298.34 31.3K
15:44 298.49 298.67 298.49 298.67 18.1K
15:45 298.62 298.66 298.62 298.66 79.1K
15:46 298.57 298.57 298.39 298.39 20.6K
15:47 298.35 298.46 298.21 298.46 29.2K
15:48 298.50 298.61 298.50 298.61 145.4K
15:49 298.58 298.59 298.54 298.54 43.5K
15:50 298.61 299.01 298.61 299.01 142.3K
15:51 298.95 298.95 298.75 298.83 36.6K
15:52 298.79 298.91 298.73 298.73 50.7K
15:53 298.75 298.80 298.75 298.77 94.9K
15:54 298.80 298.83 298.77 298.83 97.9K
15:55 298.79 298.84 298.58 298.58 162.8K
15:56 298.27 298.27 297.96 297.96 83.9K
15:57 297.87 298.07 297.87 298.07 78.7K
15:58 298.13 298.20 298.13 298.15 145.7K
15:59 298.01 298.01 297.90 297.90 300.0K
16:00 297.89 297.90 297.89 297.90 1,291.7K
16:01 297.90 297.90 297.90 297.90 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