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
09:30 300.94 301.49 300.94 301.35 164.1K
09:31 301.41 301.48 301.41 301.47 102.0K
09:32 301.25 302.47 301.25 302.40 82.2K
09:33 302.47 302.50 302.44 302.50 49.2K
09:34 302.19 302.26 302.12 302.26 38.9K
09:35 302.69 303.17 302.69 302.83 90.3K
09:36 302.61 302.67 302.61 302.67 35.1K
09:37 302.70 302.70 302.51 302.51 73.0K
09:38 302.57 302.81 302.57 302.81 27.9K
09:39 302.72 302.72 301.94 301.94 71.9K
09:40 301.80 301.80 301.27 301.27 30.5K
09:41 301.13 301.22 301.01 301.03 50.6K
09:42 300.96 300.96 300.48 300.48 80.5K
09:43 300.57 300.57 300.12 300.51 53.9K
09:44 300.59 300.59 300.38 300.38 28.2K
09:45 300.34 300.40 300.22 300.22 17.2K
09:46 300.67 300.70 300.63 300.67 24.7K
09:47 300.71 300.94 300.71 300.94 35.6K
09:48 300.80 300.90 300.63 300.63 46.2K
09:49 300.70 300.70 300.54 300.54 24.6K
09:50 300.73 300.73 300.62 300.62 74.9K
09:51 300.29 300.31 300.16 300.29 70.5K
09:52 300.39 300.40 300.34 300.34 24.1K
09:53 300.21 300.21 299.41 299.41 38.9K
09:54 299.32 299.32 298.64 298.76 40.9K
09:55 298.61 298.61 298.11 298.28 42.5K
09:56 298.03 298.05 297.29 297.29 32.5K
09:57 297.32 297.53 296.90 296.90 122.7K
09:58 296.89 296.89 296.62 296.80 51.7K
09:59 297.02 297.02 296.61 296.61 29.8K
10:00 296.35 296.35 295.69 295.69 98.0K
10:01 295.42 295.47 295.24 295.31 63.7K
10:02 295.55 296.11 295.55 295.98 35.1K
10:03 295.85 295.96 295.61 295.96 37.6K
10:04 296.04 296.32 295.99 296.32 31.8K
10:05 296.10 296.55 296.10 296.55 36.3K
10:06 296.29 296.38 296.27 296.38 35.8K
10:07 296.38 296.38 296.09 296.09 68.7K
10:08 296.16 296.34 296.13 296.13 28.3K
10:09 296.30 296.52 296.19 296.52 18.1K
10:10 296.51 297.12 296.51 297.12 19.5K
10:11 297.13 298.10 297.13 298.10 67.0K
10:12 297.98 298.09 297.80 298.09 26.6K
10:13 298.24 298.47 298.15 298.47 35.1K
10:14 298.33 298.41 298.19 298.21 37.3K
10:15 298.18 298.26 298.18 298.20 32.3K
10:16 298.34 298.97 298.34 298.92 88.6K
10:17 298.99 299.02 298.81 298.81 15.5K
10:18 298.72 299.01 298.49 299.01 18.5K
10:19 298.83 298.86 298.54 298.54 17.0K
10:20 298.75 298.89 298.64 298.89 22.8K
10:21 298.75 298.75 298.62 298.65 22.4K
10:22 298.95 299.34 298.95 299.33 103.1K
10:23 299.39 299.39 299.21 299.21 25.3K
10:24 299.30 299.30 298.90 298.90 30.8K
10:25 298.91 298.91 298.67 298.71 23.3K
10:26 298.77 298.77 298.67 298.67 20.3K
10:27 298.77 298.77 298.55 298.55 17.2K
10:28 298.76 298.83 298.64 298.83 35.4K
10:29 298.82 298.90 298.82 298.86 23.9K
10:30 298.82 298.93 298.68 298.68 23.0K
10:31 298.68 298.80 298.54 298.54 17.1K
10:32 298.38 298.39 298.36 298.36 40.4K
10:33 298.22 298.22 297.93 297.94 34.2K
10:34 297.70 297.95 297.70 297.95 16.8K
10:35 298.01 298.01 297.71 297.75 13.8K
10:36 297.75 298.18 297.64 298.18 16.7K
10:37 298.17 298.17 298.05 298.14 19.2K
10:38 298.12 298.74 298.12 298.42 22.5K
10:39 298.37 298.50 298.37 298.44 14.7K
10:40 298.46 298.46 298.21 298.24 32.7K
10:41 298.22 298.22 298.13 298.21 8.1K
10:42 298.30 298.37 298.30 298.35 15.1K
10:43 298.31 298.37 298.21 298.21 17.8K
10:44 298.27 298.41 298.27 298.41 9.4K
10:45 298.24 298.24 298.05 298.09 11.7K
10:46 298.14 298.24 298.13 298.24 7.3K
10:47 298.17 298.48 298.17 298.48 21.8K
10:48 298.43 298.43 298.16 298.29 30.3K
10:49 298.31 298.43 298.31 298.43 79.5K
10:50 298.40 298.45 298.37 298.37 12.2K
10:51 298.56 298.56 298.33 298.47 18.4K
10:52 298.39 298.39 298.12 298.18 63.3K
10:53 298.20 298.20 298.04 298.16 14.9K
10:54 298.12 298.12 297.40 297.40 26.8K
10:55 297.23 297.36 297.23 297.36 11.0K
10:56 297.28 297.32 297.03 297.21 11.2K
10:57 297.12 297.28 297.12 297.28 24.5K
10:58 297.34 297.51 297.34 297.46 9.3K
10:59 297.21 297.21 297.08 297.08 11.6K
11:00 297.10 297.70 297.10 297.70 135.9K
11:01 297.52 297.65 297.31 297.31 15.1K
11:02 297.41 297.41 297.25 297.25 8.2K
11:03 297.23 297.27 297.20 297.27 7.0K
11:04 297.29 297.40 297.27 297.38 7.0K
11:05 297.34 297.52 297.34 297.52 14.3K
11:06 298.07 298.20 298.07 298.20 10.3K
11:07 298.11 298.23 298.11 298.23 5.8K
11:08 298.30 298.41 298.29 298.41 10.2K
11:09 298.46 298.46 298.35 298.46 12.9K
11:10 298.52 298.71 298.52 298.59 58.4K
11:11 298.74 298.80 298.74 298.76 8.7K
11:12 298.75 298.89 298.69 298.89 15.1K
11:13 298.88 299.13 298.88 299.13 15.4K
11:14 299.23 299.31 299.23 299.31 11.9K
11:15 299.35 299.44 299.35 299.42 20.8K
11:16 299.40 299.62 299.40 299.62 24.0K
11:17 299.67 299.67 299.54 299.54 31.2K
11:18 299.68 299.88 299.68 299.88 57.6K
11:19 299.84 299.89 299.83 299.83 9.4K
11:20 299.88 300.01 299.88 300.01 116.7K
11:21 299.95 299.95 299.80 299.86 19.7K
11:22 299.86 299.86 299.70 299.70 11.5K
11:23 299.70 299.82 299.70 299.79 43.0K
11:24 299.79 299.87 299.74 299.85 7.2K
11:25 299.74 299.85 299.74 299.77 151.2K
11:26 299.70 299.70 299.36 299.43 37.6K
11:27 299.31 299.31 299.18 299.18 33.3K
11:28 299.13 299.13 298.91 298.97 17.9K
11:29 299.01 299.01 298.87 298.91 20.1K
11:30 298.85 298.89 298.77 298.89 12.2K
11:31 298.84 298.98 298.84 298.96 36.6K
11:32 298.88 298.97 298.88 298.91 8.5K
11:33 298.89 299.05 298.89 299.01 32.0K
11:34 298.91 298.93 298.88 298.93 4.8K
11:35 298.93 299.00 298.93 298.98 5.1K
11:36 298.91 298.91 298.76 298.76 35.9K
11:37 298.72 298.72 298.60 298.64 115.9K
11:38 298.71 298.84 298.71 298.83 12.7K
11:39 298.82 298.86 298.81 298.86 10.2K
11:40 298.85 298.93 298.85 298.91 10.3K
11:41 298.91 298.91 298.87 298.91 6.2K
11:42 298.83 298.83 298.75 298.83 8.9K
11:43 298.82 298.87 298.77 298.77 9.8K
11:44 298.79 298.79 298.73 298.74 7.8K
11:45 298.83 298.83 298.80 298.80 8.5K
11:46 298.81 298.81 298.78 298.81 6.8K
11:47 298.82 298.94 298.82 298.94 5.8K
11:48 298.95 298.95 298.79 298.79 14.8K
11:49 298.80 298.87 298.80 298.87 455.8K
11:50 298.90 298.93 298.71 298.79 48.1K
11:51 298.68 298.72 298.49 298.49 15.6K
11:52 298.56 298.56 298.47 298.47 61.8K
11:53 298.49 298.49 298.34 298.34 8.0K
11:54 298.34 298.55 298.34 298.50 13.6K
11:55 298.50 298.58 298.48 298.58 8.5K
11:56 298.51 298.54 298.48 298.48 13.7K
11:57 298.50 298.50 298.39 298.39 15.8K
11:58 298.41 298.43 298.39 298.39 123.4K
11:59 298.34 298.37 298.30 298.37 14.3K
12:00 298.44 298.44 298.37 298.43 21.1K
12:01 298.41 298.51 298.41 298.41 15.6K
12:02 298.39 298.46 298.39 298.45 7.2K
12:03 298.58 298.63 298.58 298.63 16.0K
12:04 298.68 298.70 298.66 298.66 7.2K
12:05 298.54 298.75 298.54 298.75 11.3K
12:06 298.73 298.77 298.72 298.76 8.5K
12:07 298.68 298.68 298.46 298.60 17.1K
12:08 298.57 298.57 298.49 298.51 8.6K
12:09 298.55 298.62 298.49 298.49 7.7K
12:10 298.48 298.48 298.30 298.30 5.5K
12:11 298.31 298.39 298.30 298.39 12.7K
12:12 298.40 298.40 298.27 298.33 18.8K
12:13 298.36 298.53 298.36 298.53 7.5K
12:14 298.52 298.52 298.36 298.39 8.2K
12:15 298.40 298.42 298.40 298.40 6.9K
12:16 298.37 298.37 298.08 298.08 58.2K
12:17 298.17 298.19 298.10 298.14 10.7K
12:18 298.25 298.25 298.06 298.08 14.8K
12:19 298.07 298.07 298.00 298.00 25.4K
12:20 297.99 297.99 297.89 297.89 43.5K
12:21 297.97 298.20 297.97 298.20 30.9K
12:22 298.25 298.30 298.21 298.21 14.9K
12:23 298.20 298.20 298.06 298.06 9.9K
12:24 298.02 298.15 298.02 298.12 13.1K
12:25 298.16 298.22 298.16 298.21 6.1K
12:26 298.30 298.48 298.30 298.47 9.6K
12:27 298.47 298.47 298.29 298.38 20.2K
12:28 298.45 298.62 298.45 298.62 19.4K
12:29 298.57 298.57 298.49 298.49 24.2K
12:30 298.49 298.69 298.49 298.68 15.0K
12:31 298.61 298.68 298.61 298.62 6.6K
12:32 298.56 298.66 298.56 298.61 7.9K
12:33 298.63 298.70 298.63 298.66 10.2K
12:34 298.66 298.78 298.66 298.78 8.2K
12:35 298.85 298.88 298.83 298.88 8.7K
12:36 298.95 298.95 298.87 298.90 11.8K
12:37 298.89 299.07 298.89 299.07 6.3K
12:38 299.00 299.01 298.99 298.99 15.5K
12:39 298.98 299.00 298.91 298.91 35.6K
12:40 298.91 298.91 298.66 298.66 31.6K
12:41 298.69 298.69 298.36 298.36 32.7K
12:42 298.36 298.36 298.24 298.27 12.2K
12:43 298.29 298.31 298.27 298.27 5.2K
12:44 298.30 298.37 298.30 298.35 5.4K
12:45 298.39 298.47 298.39 298.47 5.3K
12:46 298.52 298.80 298.52 298.75 15.9K
12:47 298.74 298.77 298.74 298.74 10.7K
12:48 298.73 298.76 298.65 298.76 8.9K
12:49 298.76 298.77 298.62 298.62 108.9K
12:50 298.61 298.61 298.40 298.40 20.0K
12:51 298.46 298.53 298.46 298.47 5.7K
12:52 298.49 298.85 298.49 298.85 18.8K
12:53 298.92 298.92 298.83 298.85 4.2K
12:54 298.80 298.82 298.80 298.81 7.8K
12:55 298.79 298.80 298.77 298.77 3.0K
12:56 298.75 299.01 298.75 299.01 5.4K
12:57 299.01 299.02 298.98 299.02 5.7K
12:58 299.00 299.05 298.97 299.05 7.5K
12:59 299.06 299.14 299.06 299.14 6.2K
13:00 299.16 299.42 299.16 299.42 11.0K
13:01 299.50 299.63 299.50 299.60 26.1K
13:02 299.48 299.51 299.38 299.51 41.2K
13:03 299.52 299.61 299.52 299.61 7.1K
13:04 299.56 299.56 299.48 299.48 6.5K
13:05 299.47 299.48 299.34 299.48 7.8K
13:06 299.49 299.49 299.34 299.34 6.0K
13:07 299.35 299.48 299.35 299.48 13.5K
13:08 299.42 299.48 299.42 299.48 4.5K
13:09 299.52 299.55 299.44 299.46 10.1K
13:10 299.42 299.42 299.34 299.37 4.8K
13:11 299.53 299.57 299.51 299.57 4.8K
13:12 299.60 299.83 299.60 299.83 17.0K
13:13 299.82 300.05 299.82 300.05 13.3K
13:14 300.13 300.38 300.13 300.32 46.6K
13:15 300.30 300.38 300.30 300.32 7.5K
13:16 300.30 300.30 300.20 300.20 12.5K
13:17 300.10 300.10 300.04 300.04 23.1K
13:18 300.07 300.11 300.07 300.07 48.6K
13:19 300.21 300.27 300.20 300.27 17.4K
13:20 300.43 300.47 300.38 300.47 12.7K
13:21 300.47 300.63 300.47 300.58 10.2K
13:22 300.62 300.62 300.50 300.60 7.7K
13:23 300.61 300.64 300.61 300.63 15.6K
13:24 300.63 300.65 300.60 300.65 5.5K
13:25 300.66 300.70 300.65 300.65 8.4K
13:26 300.69 300.69 300.64 300.66 14.0K
13:27 300.57 300.59 300.57 300.59 3.2K
13:28 300.43 300.43 300.34 300.34 19.6K
13:29 300.44 300.50 300.43 300.43 11.7K
13:30 300.41 300.51 300.36 300.51 8.7K
13:31 300.49 300.55 300.49 300.55 4.0K
13:32 300.55 300.56 300.55 300.56 1.2K
13:33 300.57 300.57 300.51 300.51 2.8K
13:34 300.50 300.72 300.50 300.69 20.4K
13:35 300.70 300.70 300.54 300.59 5.8K
13:36 300.59 300.62 300.59 300.60 30.3K
13:37 300.61 300.61 300.52 300.52 8.5K
13:38 300.54 300.57 300.51 300.51 4.4K
13:39 300.51 300.62 300.51 300.62 4.0K
13:40 300.63 300.63 300.59 300.63 129.0K
13:41 300.63 300.63 300.58 300.59 12.6K
13:42 300.63 300.64 300.58 300.58 32.2K
13:43 300.60 300.60 300.47 300.47 65.8K
13:44 300.43 300.52 300.43 300.52 6.1K
13:45 300.51 300.51 300.39 300.48 15.9K
13:46 300.49 300.49 300.48 300.48 11.3K
13:47 300.51 300.54 300.51 300.54 4.0K
13:48 300.53 300.53 300.47 300.52 3.7K
13:49 300.53 300.60 300.53 300.60 16.8K
13:50 300.62 300.62 300.51 300.51 21.0K
13:51 300.52 300.52 300.39 300.40 14.6K
13:52 300.37 300.38 300.33 300.33 2.9K
13:53 300.38 300.38 300.34 300.37 47.6K
13:54 300.35 300.38 300.27 300.38 12.3K
13:55 300.40 300.44 300.40 300.42 6.4K
13:56 300.34 300.40 300.34 300.37 14.2K
13:57 300.43 300.50 300.43 300.50 7.8K
13:58 300.48 300.48 300.25 300.25 15.0K
13:59 300.23 300.23 300.00 300.03 19.5K
14:00 300.04 300.04 299.74 299.74 9.3K
14:01 299.79 299.89 299.79 299.89 8.7K
14:02 299.90 299.90 299.85 299.85 5.0K
14:03 299.80 299.82 299.78 299.78 6.6K
14:04 299.76 299.82 299.73 299.82 5.1K
14:05 299.81 299.86 299.79 299.79 5.4K
14:06 299.82 299.82 299.71 299.79 20.1K
14:07 299.78 299.80 299.77 299.77 5.3K
14:08 299.79 299.81 299.77 299.77 4.1K
14:09 299.78 299.80 299.72 299.78 14.2K
14:10 299.81 299.81 299.77 299.81 11.1K
14:11 299.83 299.83 299.76 299.76 13.6K
14:12 299.74 299.77 299.74 299.75 6.7K
14:13 299.78 299.82 299.72 299.72 8.1K
14:14 299.73 299.76 299.70 299.73 59.1K
14:15 299.72 299.72 299.68 299.71 17.7K
14:16 299.71 299.71 299.52 299.52 20.4K
14:17 299.34 299.35 299.16 299.16 12.7K
14:18 299.21 299.33 299.21 299.33 44.0K
14:19 299.38 299.44 299.38 299.38 10.9K
14:20 299.46 299.47 299.34 299.34 5.5K
14:21 299.37 299.37 299.05 299.05 3.7K
14:22 299.03 299.03 298.97 298.98 3.7K
14:23 299.04 299.05 298.97 298.97 5.5K
14:24 298.96 298.96 298.72 298.72 30.8K
14:25 298.78 298.79 298.66 298.66 7.4K
14:26 298.73 298.73 298.55 298.57 13.5K
14:27 298.47 298.47 298.25 298.25 41.6K
14:28 298.20 298.20 298.15 298.15 15.6K
14:29 298.02 298.03 297.85 297.85 28.6K
14:30 297.75 297.75 297.50 297.50 31.3K
14:31 297.51 297.58 297.41 297.41 19.6K
14:32 297.42 297.42 296.75 296.75 195.3K
14:33 296.66 296.66 296.50 296.53 55.8K
14:34 296.55 296.63 296.40 296.63 31.9K
14:35 296.53 296.74 296.53 296.74 8.6K
14:36 296.79 296.79 296.62 296.63 14.9K
14:37 296.62 296.84 296.62 296.69 23.1K
14:38 296.82 297.04 296.82 297.04 14.5K
14:39 297.14 297.14 296.91 296.91 15.5K
14:40 296.92 296.95 296.78 296.78 43.2K
14:41 296.66 296.66 296.48 296.48 51.8K
14:42 296.52 296.59 296.43 296.43 45.4K
14:43 296.42 296.53 296.41 296.53 11.3K
14:44 296.65 296.75 296.65 296.75 17.7K
14:45 296.76 296.97 296.76 296.97 17.0K
14:46 297.03 297.05 297.00 297.05 23.2K
14:47 297.09 297.15 297.05 297.05 9.6K
14:48 297.12 297.12 296.79 296.79 17.4K
14:49 296.75 296.88 296.75 296.86 21.2K
14:50 296.95 296.95 296.80 296.80 13.6K
14:51 296.90 296.99 296.89 296.99 13.7K
14:52 297.08 297.26 297.08 297.19 23.9K
14:53 297.09 297.12 296.83 296.83 21.4K
14:54 296.90 297.02 296.90 297.02 11.2K
14:55 297.00 297.10 297.00 297.07 67.3K
14:56 297.01 297.12 296.99 297.12 9.9K
14:57 297.09 297.15 297.07 297.10 54.3K
14:58 297.03 297.17 297.02 297.14 22.9K
14:59 297.13 297.13 297.04 297.07 10.4K
15:00 297.14 297.22 296.99 296.99 52.2K
15:01 297.02 297.02 296.77 296.80 37.7K
15:02 296.83 296.83 296.30 296.30 43.6K
15:03 296.30 296.32 296.22 296.32 12.5K
15:04 296.13 296.28 296.13 296.28 10.4K
15:05 296.28 296.28 296.15 296.15 24.3K
15:06 296.12 296.17 296.05 296.13 80.4K
15:07 296.20 296.39 296.20 296.39 41.6K
15:08 296.48 296.48 296.19 296.19 21.6K
15:09 296.24 296.32 296.20 296.20 12.4K
15:10 296.25 296.33 296.25 296.29 10.7K
15:11 296.29 296.31 296.26 296.26 15.5K
15:12 296.30 296.30 296.20 296.21 31.8K
15:13 296.06 296.06 295.98 295.98 19.1K
15:14 295.96 295.96 295.78 295.91 34.2K
15:15 295.94 296.01 295.81 295.81 19.6K
15:16 295.70 295.74 295.69 295.69 18.2K
15:17 295.72 295.89 295.72 295.78 84.5K
15:18 295.77 295.77 295.67 295.71 71.1K
15:19 295.76 295.76 295.66 295.67 53.9K
15:20 295.66 295.66 295.48 295.59 16.5K
15:21 295.60 295.79 295.60 295.70 35.4K
15:22 295.75 295.93 295.75 295.93 66.5K
15:23 296.01 296.01 295.87 295.89 13.6K
15:24 295.88 295.96 295.88 295.88 33.5K
15:25 295.83 295.98 295.71 295.71 35.7K
15:26 295.72 295.74 295.65 295.65 32.1K
15:27 295.67 295.78 295.59 295.78 13.8K
15:28 295.77 295.77 295.50 295.54 153.0K
15:29 295.45 295.45 295.27 295.27 22.1K
15:30 295.50 295.62 295.40 295.62 95.2K
15:31 295.56 295.71 295.55 295.71 55.7K
15:32 295.72 295.74 295.71 295.74 26.9K
15:33 295.54 295.62 295.54 295.58 17.7K
15:34 295.59 295.60 295.44 295.44 61.6K
15:35 295.50 295.69 295.50 295.69 38.0K
15:36 295.67 295.67 295.62 295.63 10.5K
15:37 295.65 295.65 295.51 295.54 18.7K
15:38 295.56 295.58 295.52 295.57 21.2K
15:39 295.56 295.56 295.29 295.29 53.7K
15:40 295.29 295.34 295.18 295.18 31.2K
15:41 295.15 295.15 295.04 295.08 228.2K
15:42 295.05 295.06 294.99 294.99 46.4K
15:43 294.94 295.00 294.94 295.00 40.1K
15:44 295.11 295.11 295.01 295.03 62.4K
15:45 295.00 295.01 294.95 294.95 81.6K
15:46 294.95 295.00 294.92 294.92 92.9K
15:47 294.94 295.00 294.94 294.98 33.6K
15:48 295.06 295.33 295.06 295.33 56.8K
15:49 295.37 295.42 295.37 295.40 29.5K
15:50 295.19 295.38 295.19 295.38 78.7K
15:51 295.40 295.46 295.40 295.46 69.6K
15:52 295.33 295.33 295.21 295.21 34.1K
15:53 295.23 295.24 295.23 295.24 27.7K
15:54 295.10 295.10 294.81 294.81 278.7K
15:55 294.76 294.76 294.53 294.55 162.1K
15:56 294.49 294.57 294.49 294.55 146.6K
15:57 294.60 294.60 294.57 294.59 73.9K
15:58 294.59 294.62 294.53 294.53 141.6K
15:59 294.47 294.57 294.27 294.27 138.9K
16:00 294.28 294.28 294.28 294.28 1,104.1K
16:01 294.28 294.28 294.28 294.28 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし