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
09:30 294.17 294.72 294.17 294.72 400.4K
09:31 295.02 295.41 294.87 295.41 153.7K
09:32 295.20 295.67 295.17 295.67 76.9K
09:33 295.78 296.14 295.78 295.93 277.1K
09:34 295.86 295.86 295.09 295.09 99.2K
09:35 295.38 295.93 295.38 295.63 75.8K
09:36 295.52 295.52 294.97 295.18 204.9K
09:37 295.14 295.16 294.96 294.96 141.5K
09:38 294.70 294.70 294.02 294.02 67.0K
09:39 293.64 293.99 293.64 293.99 66.9K
09:40 294.20 294.31 294.18 294.18 61.6K
09:41 294.14 294.24 294.09 294.24 46.3K
09:42 294.38 294.38 293.90 293.90 25.2K
09:43 293.76 293.76 293.44 293.44 116.7K
09:44 293.33 293.43 293.30 293.36 24.4K
09:45 293.55 293.55 293.06 293.47 44.8K
09:46 293.50 293.92 293.50 293.92 38.8K
09:47 294.08 294.20 294.08 294.13 29.2K
09:48 294.21 294.25 294.00 294.00 20.7K
09:49 293.78 293.78 293.22 293.22 77.3K
09:50 293.23 293.35 293.23 293.34 38.5K
09:51 293.22 293.22 292.81 293.16 56.7K
09:52 293.05 293.05 292.61 292.61 67.9K
09:53 292.61 292.79 292.61 292.73 78.6K
09:54 292.91 293.11 292.91 293.07 31.7K
09:55 292.88 292.88 292.57 292.61 86.0K
09:56 292.42 292.50 291.95 291.95 57.1K
09:57 291.54 291.60 291.40 291.46 53.6K
09:58 291.13 291.53 291.13 291.53 28.7K
09:59 292.00 292.00 291.69 291.69 34.7K
10:00 291.34 291.34 290.23 290.55 102.3K
10:01 290.87 291.37 290.87 291.37 46.7K
10:02 290.92 290.92 290.85 290.86 56.3K
10:03 290.87 290.91 290.82 290.88 16.1K
10:04 291.00 291.18 291.00 291.18 67.1K
10:05 291.36 291.46 291.31 291.39 49.5K
10:06 291.48 291.65 291.33 291.33 70.3K
10:07 291.42 291.80 291.42 291.80 23.6K
10:08 291.70 291.79 291.70 291.79 30.2K
10:09 291.67 291.67 291.37 291.40 44.6K
10:10 291.31 291.53 291.24 291.27 27.5K
10:11 291.39 291.82 291.24 291.82 41.8K
10:12 291.80 291.90 291.76 291.90 32.3K
10:13 291.63 291.67 291.52 291.52 22.0K
10:14 291.34 291.34 291.19 291.19 64.0K
10:15 290.96 290.96 290.79 290.91 36.7K
10:16 290.62 290.72 290.62 290.69 136.3K
10:17 290.79 291.03 290.78 290.78 33.6K
10:18 290.80 291.02 290.80 290.85 14.6K
10:19 290.90 290.90 290.78 290.85 6.7K
10:20 290.80 291.20 290.80 291.15 20.6K
10:21 291.21 291.49 291.12 291.49 15.3K
10:22 291.58 291.74 291.58 291.74 31.5K
10:23 291.85 292.30 291.85 292.30 41.9K
10:24 292.16 292.24 291.94 291.94 24.6K
10:25 291.69 291.74 291.49 291.49 18.3K
10:26 291.60 291.73 291.60 291.70 17.7K
10:27 291.81 292.16 291.81 292.16 56.2K
10:28 292.17 292.27 292.17 292.18 10.8K
10:29 292.35 292.43 292.35 292.41 20.0K
10:30 292.63 292.84 292.57 292.57 45.0K
10:31 292.53 292.54 292.35 292.35 18.1K
10:32 292.36 292.39 292.25 292.35 16.9K
10:33 292.33 292.33 292.18 292.18 13.7K
10:34 292.11 292.11 291.96 292.08 65.3K
10:35 292.12 292.12 291.89 291.89 42.4K
10:36 291.87 292.19 291.79 292.19 48.2K
10:37 292.08 292.08 291.30 291.30 31.5K
10:38 291.46 291.57 291.43 291.43 9.1K
10:39 291.59 291.73 291.59 291.71 14.7K
10:40 291.68 291.68 291.49 291.56 8.3K
10:41 291.71 291.78 291.71 291.78 27.7K
10:42 291.84 291.84 291.74 291.74 22.8K
10:43 291.71 291.89 291.71 291.89 10.0K
10:44 291.81 291.99 291.81 291.99 8.4K
10:45 292.04 292.17 291.94 291.94 8.7K
10:46 292.00 292.00 291.80 291.83 11.3K
10:47 291.70 291.82 291.70 291.81 9.3K
10:48 291.82 291.82 291.45 291.45 21.1K
10:49 291.53 291.67 291.52 291.54 16.8K
10:50 291.56 291.65 291.38 291.38 13.3K
10:51 291.35 291.37 291.25 291.25 15.9K
10:52 291.23 291.36 291.23 291.36 8.9K
10:53 291.34 291.69 291.34 291.69 14.1K
10:54 291.62 291.62 291.51 291.53 9.7K
10:55 291.52 291.52 291.13 291.15 19.1K
10:56 291.20 291.20 290.97 290.97 35.6K
10:57 290.99 290.99 290.58 290.58 15.9K
10:58 290.54 290.54 290.37 290.43 19.3K
10:59 290.44 290.44 290.15 290.23 36.7K
11:00 290.28 290.81 290.28 290.81 34.7K
11:01 290.77 290.87 290.56 290.56 17.0K
11:02 290.42 290.60 290.42 290.60 9.7K
11:03 290.55 290.55 290.50 290.54 8.8K
11:04 290.48 290.48 290.35 290.40 28.5K
11:05 290.37 290.42 290.37 290.41 18.2K
11:06 290.48 290.67 290.44 290.44 36.1K
11:07 290.35 290.52 290.35 290.45 32.5K
11:08 290.48 290.52 290.48 290.50 8.3K
11:09 290.43 290.51 290.43 290.51 20.3K
11:10 290.52 290.60 290.52 290.58 6.2K
11:11 290.62 290.62 290.29 290.29 23.1K
11:12 290.25 290.29 290.05 290.29 40.2K
11:13 290.45 290.65 290.45 290.65 19.2K
11:14 290.79 290.79 290.66 290.71 6.0K
11:15 290.71 290.75 290.41 290.41 11.3K
11:16 290.34 290.44 290.34 290.42 8.7K
11:17 290.50 290.74 290.49 290.71 15.9K
11:18 290.63 290.74 290.63 290.74 13.2K
11:19 290.67 290.78 290.67 290.68 24.6K
11:20 290.65 290.83 290.65 290.83 15.9K
11:21 290.72 290.87 290.72 290.87 7.3K
11:22 290.85 291.01 290.85 290.97 29.0K
11:23 290.96 290.96 290.87 290.87 9.9K
11:24 290.97 291.02 290.95 290.95 23.2K
11:25 290.90 290.90 290.42 290.42 31.9K
11:26 290.24 290.32 290.24 290.29 35.1K
11:27 290.34 290.35 290.20 290.30 21.8K
11:28 290.25 290.25 290.10 290.16 15.3K
11:29 290.19 290.31 290.11 290.11 17.7K
11:30 290.23 290.23 290.06 290.06 29.4K
11:31 290.14 290.14 290.08 290.11 22.0K
11:32 290.18 290.21 290.12 290.12 10.9K
11:33 290.15 290.15 289.93 289.95 23.0K
11:34 289.97 290.03 289.81 289.81 20.3K
11:35 289.81 289.93 289.81 289.93 20.6K
11:36 290.02 290.05 289.75 289.75 17.9K
11:37 289.84 289.84 289.62 289.70 26.7K
11:38 289.76 289.81 289.61 289.61 12.4K
11:39 289.67 289.70 289.67 289.70 12.1K
11:40 289.71 289.73 289.51 289.51 27.4K
11:41 289.43 289.56 289.41 289.56 25.7K
11:42 289.55 289.67 289.55 289.62 24.2K
11:43 289.62 289.62 289.45 289.47 18.9K
11:44 289.42 289.44 289.40 289.43 11.0K
11:45 289.51 289.51 289.41 289.41 9.2K
11:46 289.37 289.39 289.37 289.39 16.0K
11:47 289.30 289.39 289.30 289.39 13.6K
11:48 289.54 289.54 289.44 289.46 25.5K
11:49 289.72 289.79 289.68 289.79 24.8K
11:50 289.76 290.00 289.76 290.00 19.6K
11:51 289.95 290.01 289.93 289.96 12.7K
11:52 289.89 290.00 289.88 289.94 12.1K
11:53 289.99 289.99 289.78 289.90 8.7K
11:54 289.93 289.95 289.82 289.82 9.1K
11:55 289.92 289.99 289.90 289.90 40.5K
11:56 289.82 290.08 289.82 290.08 21.7K
11:57 290.07 290.07 290.03 290.07 8.5K
11:58 290.07 290.07 289.95 289.95 5.6K
11:59 289.97 289.97 289.90 289.90 6.2K
12:00 289.75 289.81 289.75 289.76 16.3K
12:01 289.79 289.85 289.77 289.85 21.6K
12:02 289.87 289.92 289.83 289.92 19.2K
12:03 289.95 289.95 289.87 289.87 3.8K
12:04 289.84 289.87 289.77 289.79 10.4K
12:05 289.80 290.03 289.80 290.03 11.1K
12:06 290.03 290.03 289.91 289.91 9.6K
12:07 289.91 290.02 289.91 290.02 12.3K
12:08 290.03 290.03 289.97 289.99 18.9K
12:09 289.96 289.96 289.80 289.80 17.9K
12:10 289.77 289.88 289.77 289.88 6.5K
12:11 289.49 289.49 289.44 289.46 25.9K
12:12 289.47 289.53 289.41 289.49 9.7K
12:13 289.10 289.16 289.04 289.16 5.5K
12:14 289.42 289.42 289.30 289.30 8.4K
12:15 289.22 289.22 288.97 289.01 15.6K
12:16 289.10 289.18 289.06 289.18 9.6K
12:17 289.22 289.26 289.22 289.26 5.9K
12:18 289.30 289.30 289.20 289.20 7.0K
12:19 289.22 289.24 289.22 289.24 4.5K
12:20 289.27 289.30 289.26 289.26 11.4K
12:21 289.21 289.30 289.16 289.24 11.1K
12:22 289.18 289.27 289.18 289.27 11.0K
12:23 289.26 289.41 289.26 289.39 7.2K
12:24 289.40 289.42 289.31 289.31 39.9K
12:25 289.31 289.59 289.31 289.50 11.3K
12:26 289.50 289.50 289.17 289.17 22.3K
12:27 289.19 289.24 289.19 289.22 8.3K
12:28 289.21 289.32 289.21 289.23 11.1K
12:29 289.32 289.34 289.18 289.18 16.7K
12:30 289.20 289.20 289.18 289.18 63.7K
12:31 289.19 289.30 289.19 289.20 7.1K
12:32 289.18 289.19 289.15 289.16 4.5K
12:33 289.30 289.35 289.27 289.27 12.1K
12:34 289.28 289.28 289.17 289.17 9.3K
12:35 289.23 289.44 289.23 289.44 11.2K
12:36 289.41 289.41 289.34 289.36 5.2K
12:37 289.34 289.34 289.23 289.29 6.6K
12:38 289.24 289.33 289.22 289.33 6.5K
12:39 289.33 289.44 289.33 289.44 9.3K
12:40 289.48 289.48 289.39 289.39 14.9K
12:41 289.42 289.49 289.38 289.38 11.8K
12:42 289.32 289.41 289.32 289.41 10.4K
12:43 289.35 289.35 289.33 289.34 5.3K
12:44 289.24 289.36 289.24 289.36 14.5K
12:45 289.35 289.35 289.19 289.19 11.4K
12:46 289.19 289.19 289.06 289.06 16.8K
12:47 289.08 289.08 288.90 288.94 12.7K
12:48 288.94 289.23 288.94 289.23 9.3K
12:49 289.29 289.37 289.29 289.33 13.9K
12:50 289.39 289.39 289.20 289.20 9.0K
12:51 289.20 289.23 289.20 289.23 8.9K
12:52 289.23 289.23 289.13 289.13 2.7K
12:53 289.00 289.00 288.91 288.95 25.3K
12:54 288.89 288.89 288.75 288.75 51.1K
12:55 288.76 288.78 288.71 288.71 15.4K
12:56 288.43 288.43 288.04 288.04 28.9K
12:57 288.00 288.09 287.82 287.82 20.8K
12:58 287.87 287.87 287.79 287.84 50.4K
12:59 287.84 287.89 287.84 287.89 19.3K
13:00 287.88 287.93 287.78 287.78 17.2K
13:01 287.78 287.78 287.71 287.75 76.6K
13:02 287.75 287.75 287.70 287.70 10.8K
13:03 287.77 288.01 287.77 288.01 15.8K
13:04 287.96 288.05 287.95 288.05 12.1K
13:05 287.93 287.93 287.64 287.64 25.4K
13:06 287.57 287.57 287.46 287.46 86.0K
13:07 287.46 287.46 287.17 287.17 17.7K
13:08 287.32 287.32 287.25 287.25 14.9K
13:09 287.25 287.27 287.10 287.11 23.3K
13:10 287.07 287.07 286.97 287.02 16.1K
13:11 286.99 286.99 286.94 286.99 48.2K
13:12 287.06 287.13 287.02 287.13 10.8K
13:13 287.07 287.08 287.02 287.06 11.9K
13:14 286.97 287.08 286.97 287.08 12.2K
13:15 287.15 287.36 287.15 287.36 25.7K
13:16 287.24 287.26 287.21 287.25 12.3K
13:17 287.22 287.23 287.06 287.23 6.9K
13:18 287.30 287.32 287.18 287.32 5.1K
13:19 287.35 287.35 287.26 287.26 11.1K
13:20 287.29 287.30 287.19 287.30 6.6K
13:21 287.29 287.38 287.29 287.36 9.2K
13:22 287.16 287.19 287.14 287.14 9.5K
13:23 287.06 287.06 286.86 286.86 14.6K
13:24 286.93 287.22 286.89 287.22 48.6K
13:25 287.18 287.18 287.03 287.05 5.6K
13:26 287.02 287.07 287.02 287.07 9.3K
13:27 287.00 287.00 286.65 286.65 30.2K
13:28 286.72 286.72 286.55 286.55 10.2K
13:29 286.49 286.63 286.49 286.63 12.1K
13:30 286.63 286.76 286.61 286.76 6.2K
13:31 286.80 286.81 286.75 286.81 11.9K
13:32 286.61 286.61 286.47 286.47 11.8K
13:33 286.32 286.56 286.32 286.56 20.9K
13:34 286.50 286.50 286.41 286.42 97.4K
13:35 286.40 286.80 286.40 286.80 17.9K
13:36 286.86 286.86 286.70 286.70 19.0K
13:37 286.75 286.75 286.57 286.57 10.8K
13:38 286.51 286.63 286.45 286.45 15.3K
13:39 286.47 286.47 286.28 286.35 14.9K
13:40 286.26 286.39 286.26 286.28 6.7K
13:41 286.22 286.59 286.22 286.59 14.7K
13:42 286.54 286.62 286.52 286.62 8.0K
13:43 286.62 286.62 286.43 286.47 29.3K
13:44 286.44 286.44 286.22 286.28 11.2K
13:45 286.28 286.28 286.11 286.23 15.4K
13:46 286.28 286.28 286.18 286.18 20.3K
13:47 286.10 286.12 286.04 286.04 7.4K
13:48 286.25 286.99 286.25 286.86 36.4K
13:49 286.83 286.83 286.65 286.69 10.7K
13:50 286.69 286.85 286.66 286.85 16.8K
13:51 286.84 286.84 286.65 286.65 22.8K
13:52 286.56 286.69 286.56 286.69 12.4K
13:53 286.67 286.74 286.63 286.63 11.3K
13:54 286.81 286.81 286.74 286.74 10.5K
13:55 286.73 286.73 286.59 286.65 12.9K
13:56 286.66 286.66 286.45 286.45 24.7K
13:57 286.46 286.63 286.46 286.63 7.0K
13:58 286.54 286.62 286.54 286.62 10.0K
13:59 286.58 286.60 286.48 286.48 31.8K
14:00 286.28 286.53 286.22 286.53 20.7K
14:01 286.56 286.73 286.56 286.69 13.0K
14:02 286.71 286.78 286.64 286.67 10.1K
14:03 286.61 286.74 286.61 286.72 64.5K
14:04 287.01 287.01 286.83 286.83 20.7K
14:05 286.85 286.97 286.85 286.97 11.3K
14:06 286.87 287.05 286.87 287.02 23.6K
14:07 287.01 287.01 286.83 286.83 11.1K
14:08 286.89 286.94 286.88 286.94 9.5K
14:09 286.94 287.02 286.92 286.92 5.4K
14:10 286.90 286.91 286.82 286.86 5.2K
14:11 286.88 286.95 286.88 286.95 8.3K
14:12 286.98 287.13 286.98 287.06 15.7K
14:13 287.04 287.04 286.91 286.91 12.4K
14:14 286.94 286.94 286.77 286.77 10.8K
14:15 286.76 286.76 286.63 286.63 11.5K
14:16 286.64 286.68 286.55 286.59 10.3K
14:17 286.58 286.58 286.46 286.48 17.0K
14:18 286.50 286.50 286.35 286.38 25.9K
14:19 286.39 286.43 286.36 286.36 16.9K
14:20 286.25 286.35 286.25 286.35 10.2K
14:21 286.32 286.61 286.32 286.61 9.7K
14:22 286.65 286.65 286.40 286.40 12.6K
14:23 286.35 286.56 286.35 286.56 13.6K
14:24 286.59 286.63 286.57 286.57 14.6K
14:25 286.48 286.48 286.38 286.43 8.2K
14:26 286.34 286.34 286.20 286.28 21.0K
14:27 286.14 286.20 286.14 286.20 20.7K
14:28 286.19 286.19 286.08 286.17 20.0K
14:29 286.17 286.17 286.06 286.12 14.4K
14:30 286.10 286.22 286.06 286.22 10.5K
14:31 286.24 286.41 286.24 286.41 22.3K
14:32 286.48 286.51 286.44 286.44 11.4K
14:33 286.41 286.51 286.41 286.44 10.6K
14:34 286.44 286.44 286.37 286.37 6.8K
14:35 286.34 286.37 286.34 286.37 12.5K
14:36 286.23 286.23 286.15 286.15 10.1K
14:37 286.18 286.21 286.14 286.14 7.0K
14:38 286.15 286.19 286.08 286.19 20.6K
14:39 286.26 286.36 286.26 286.36 9.9K
14:40 286.43 286.65 286.43 286.55 18.7K
14:41 286.51 286.62 286.51 286.62 20.9K
14:42 286.74 286.75 286.65 286.68 13.8K
14:43 286.64 286.64 286.37 286.37 27.1K
14:44 286.33 286.33 286.26 286.28 13.7K
14:45 286.31 286.31 286.06 286.06 17.5K
14:46 286.18 286.18 285.99 285.99 15.7K
14:47 285.97 286.04 285.97 286.01 8.0K
14:48 285.93 285.94 285.80 285.94 31.2K
14:49 285.97 285.97 285.59 285.59 13.9K
14:50 285.56 285.68 285.56 285.68 11.4K
14:51 285.74 285.74 285.41 285.41 43.9K
14:52 285.40 285.40 285.25 285.25 79.5K
14:53 285.10 285.28 285.06 285.11 38.0K
14:54 285.09 285.15 285.03 285.15 38.6K
14:55 285.15 285.15 284.97 284.97 11.2K
14:56 285.08 285.08 284.94 284.94 19.6K
14:57 284.90 284.90 284.76 284.76 71.2K
14:58 284.85 284.87 284.77 284.77 15.9K
14:59 284.80 284.80 284.53 284.53 48.6K
15:00 284.39 284.39 284.18 284.32 50.8K
15:01 284.25 284.25 283.91 283.93 61.2K
15:02 283.94 283.94 283.75 283.75 35.1K
15:03 283.62 283.62 283.56 283.61 44.6K
15:04 283.68 283.86 283.68 283.68 42.0K
15:05 283.79 283.79 283.44 283.44 41.4K
15:06 283.37 283.69 283.37 283.69 38.6K
15:07 283.53 283.67 283.49 283.49 38.7K
15:08 283.63 283.63 283.49 283.49 22.9K
15:09 283.32 283.32 283.14 283.14 26.8K
15:10 283.13 283.16 283.12 283.12 40.0K
15:11 283.28 283.28 283.18 283.22 26.9K
15:12 283.17 283.17 283.01 283.01 43.1K
15:13 283.16 283.31 283.15 283.31 56.6K
15:14 283.27 283.30 283.25 283.25 34.1K
15:15 283.29 283.58 283.29 283.58 21.5K
15:16 283.44 283.62 283.44 283.50 32.4K
15:17 283.60 283.64 283.58 283.58 22.9K
15:18 283.62 283.63 283.38 283.38 26.0K
15:19 283.24 283.31 283.12 283.12 49.1K
15:20 283.14 283.32 282.98 283.32 61.8K
15:21 283.30 283.30 283.11 283.17 186.4K
15:22 283.09 283.09 282.88 282.88 61.2K
15:23 282.86 282.86 282.65 282.65 32.7K
15:24 282.56 282.59 282.41 282.41 55.2K
15:25 282.46 282.52 282.43 282.43 45.6K
15:26 282.49 282.49 282.37 282.41 32.1K
15:27 282.22 282.43 282.22 282.42 37.2K
15:28 282.14 282.14 281.88 281.88 55.2K
15:29 281.92 282.04 281.92 282.04 48.9K
15:30 282.02 282.21 282.02 282.21 44.2K
15:31 282.20 282.41 282.20 282.41 58.7K
15:32 282.63 282.67 282.63 282.66 157.4K
15:33 282.64 282.70 282.51 282.51 22.4K
15:34 282.42 282.42 282.24 282.24 46.0K
15:35 282.21 282.24 282.01 282.07 24.8K
15:36 282.01 282.26 282.01 282.15 107.0K
15:37 282.17 282.17 281.98 282.11 28.7K
15:38 282.00 282.14 282.00 282.13 89.8K
15:39 282.05 282.06 281.96 281.96 23.7K
15:40 281.86 281.86 281.57 281.57 42.5K
15:41 281.66 281.79 281.66 281.68 32.1K
15:42 281.73 281.73 281.55 281.55 23.8K
15:43 281.65 281.75 281.62 281.74 39.6K
15:44 281.66 281.67 281.53 281.62 95.5K
15:45 281.74 281.76 281.69 281.70 43.7K
15:46 281.71 282.01 281.71 281.95 37.4K
15:47 282.03 282.18 282.03 282.09 77.3K
15:48 282.04 282.39 282.04 282.33 51.0K
15:49 282.56 282.76 282.56 282.65 59.1K
15:50 282.57 282.81 282.57 282.70 69.7K
15:51 282.81 282.81 282.28 282.28 82.0K
15:52 282.11 282.30 282.11 282.30 67.7K
15:53 282.39 282.39 282.22 282.22 47.7K
15:54 282.27 282.57 282.27 282.57 129.0K
15:55 282.58 282.87 282.52 282.87 90.9K
15:56 283.13 283.13 282.93 282.96 112.1K
15:57 282.98 283.14 282.98 283.14 76.3K
15:58 283.07 283.07 282.88 282.89 151.3K
15:59 283.04 283.35 283.04 283.35 208.5K
16:00 283.29 283.30 283.29 283.30 2,967.9K
16:01 283.30 283.30 283.30 283.30 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