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
09:30 273.47 273.47 272.69 272.81 597.6K
09:31 272.92 273.51 272.92 273.51 55.8K
09:32 273.72 273.77 273.52 273.52 48.2K
09:33 273.55 273.55 273.36 273.51 86.5K
09:34 273.49 273.57 273.49 273.57 58.7K
09:35 273.63 274.23 273.63 274.23 45.7K
09:36 274.37 274.57 274.11 274.11 34.0K
09:37 273.98 273.98 273.79 273.79 35.6K
09:38 273.60 273.98 273.60 273.98 14.0K
09:39 273.96 274.04 273.93 274.04 29.5K
09:40 273.92 274.31 273.78 274.31 112.2K
09:41 274.35 274.55 274.01 274.55 22.0K
09:42 274.64 274.76 274.63 274.63 41.0K
09:43 274.84 275.20 274.78 275.20 42.4K
09:44 275.22 275.35 275.17 275.28 100.9K
09:45 275.18 275.72 275.18 275.72 28.0K
09:46 275.79 276.05 275.79 276.05 80.3K
09:47 275.79 276.21 275.79 276.21 24.6K
09:48 276.30 276.34 276.29 276.29 46.9K
09:49 276.14 276.25 276.11 276.11 19.7K
09:50 276.25 276.30 276.23 276.28 28.0K
09:51 276.26 276.70 276.26 276.70 40.0K
09:52 276.83 277.72 276.83 277.72 45.5K
09:53 277.66 278.03 277.66 278.03 82.9K
09:54 278.19 278.19 277.95 278.14 36.8K
09:55 278.20 278.20 278.05 278.05 38.5K
09:56 278.06 278.06 277.38 277.38 38.1K
09:57 277.03 277.11 276.81 276.81 27.5K
09:58 276.86 276.88 276.54 276.54 29.6K
09:59 276.51 276.52 276.50 276.50 110.7K
10:00 276.46 276.46 275.53 275.75 61.5K
10:01 275.59 276.02 275.59 276.02 79.1K
10:02 275.99 276.19 275.99 276.19 30.8K
10:03 276.27 276.33 276.22 276.33 18.0K
10:04 276.39 276.70 276.39 276.62 198.7K
10:05 276.61 276.64 276.52 276.61 135.0K
10:06 276.64 276.76 276.60 276.60 17.0K
10:07 276.65 276.74 276.55 276.55 58.7K
10:08 276.67 276.67 276.41 276.41 20.8K
10:09 276.21 276.30 276.21 276.30 18.6K
10:10 276.30 276.36 276.29 276.36 34.0K
10:11 276.32 276.32 276.13 276.13 15.0K
10:12 276.19 276.19 275.99 275.99 23.7K
10:13 276.02 276.02 275.61 275.61 16.5K
10:14 275.56 275.65 275.56 275.64 13.2K
10:15 275.63 275.63 275.57 275.62 26.5K
10:16 275.71 275.71 275.66 275.66 55.9K
10:17 275.54 275.54 275.25 275.34 25.5K
10:18 275.28 275.31 275.20 275.31 49.9K
10:19 275.53 275.53 275.25 275.27 21.1K
10:20 275.28 275.28 275.02 275.22 21.4K
10:21 275.28 275.28 275.09 275.09 37.3K
10:22 275.26 275.26 275.02 275.02 19.6K
10:23 274.89 275.16 274.89 275.15 19.4K
10:24 275.38 275.78 275.38 275.74 32.6K
10:25 275.69 275.69 275.29 275.29 25.7K
10:26 275.38 275.38 274.87 274.87 66.2K
10:27 274.75 274.75 274.49 274.58 12.7K
10:28 274.63 274.63 273.83 273.83 28.6K
10:29 273.85 273.85 273.69 273.73 38.5K
10:30 273.78 273.78 273.44 273.44 76.1K
10:31 273.27 273.27 272.87 272.87 54.5K
10:32 272.86 272.86 272.37 272.46 49.7K
10:33 272.57 272.64 272.54 272.54 20.3K
10:34 272.58 272.58 272.26 272.31 16.5K
10:35 272.37 272.38 272.30 272.38 10.3K
10:36 272.28 272.44 272.25 272.44 41.4K
10:37 272.41 272.41 272.19 272.25 22.8K
10:38 272.26 272.29 272.16 272.16 17.7K
10:39 272.28 272.39 272.28 272.39 18.7K
10:40 272.33 272.33 271.96 271.96 111.8K
10:41 271.98 271.98 271.91 271.91 22.9K
10:42 271.86 272.21 271.86 272.21 49.3K
10:43 271.91 271.93 271.90 271.93 14.1K
10:44 271.96 272.48 271.94 272.48 24.0K
10:45 272.51 272.58 272.51 272.58 20.6K
10:46 272.51 272.66 272.51 272.51 27.1K
10:47 272.35 272.51 272.24 272.24 22.3K
10:48 272.32 272.32 272.20 272.20 29.6K
10:49 272.63 274.33 272.63 273.95 114.7K
10:50 274.01 274.01 273.77 273.77 27.8K
10:51 273.78 273.78 273.50 273.50 19.3K
10:52 273.22 273.50 273.22 273.43 19.3K
10:53 273.36 273.36 273.23 273.23 38.9K
10:54 273.41 273.84 273.41 273.74 28.5K
10:55 273.66 273.67 273.63 273.64 9.6K
10:56 273.58 273.65 273.58 273.64 9.7K
10:57 273.63 273.63 273.46 273.54 15.7K
10:58 273.62 273.64 273.59 273.59 16.6K
10:59 273.67 273.67 273.49 273.49 16.3K
11:00 273.51 273.55 273.51 273.54 47.8K
11:01 273.48 273.60 273.48 273.57 14.1K
11:02 273.49 273.49 273.34 273.34 21.8K
11:03 273.40 273.52 273.30 273.52 13.0K
11:04 273.53 273.58 273.47 273.47 15.8K
11:05 273.39 273.43 273.37 273.38 14.6K
11:06 273.39 273.39 273.11 273.11 21.6K
11:07 273.34 273.34 273.04 273.31 40.2K
11:08 273.20 273.20 273.06 273.06 18.4K
11:09 273.08 273.18 273.05 273.05 26.1K
11:10 273.02 273.02 272.75 272.75 35.9K
11:11 272.80 272.88 272.79 272.84 24.8K
11:12 272.87 272.87 272.80 272.84 7.7K
11:13 272.82 272.88 272.81 272.81 13.9K
11:14 272.88 272.91 272.87 272.87 18.2K
11:15 272.93 272.93 272.75 272.75 14.2K
11:16 272.77 272.77 272.57 272.59 24.3K
11:17 272.63 272.63 272.48 272.51 14.2K
11:18 272.49 272.49 272.05 272.05 32.6K
11:19 271.93 272.04 271.93 272.02 34.6K
11:20 272.01 272.01 271.96 272.00 20.9K
11:21 271.97 271.97 271.61 271.61 39.5K
11:22 271.68 271.76 271.67 271.76 22.3K
11:23 271.69 271.69 271.63 271.63 25.4K
11:24 271.66 271.80 271.66 271.69 18.2K
11:25 271.57 271.59 271.39 271.39 57.5K
11:26 271.37 271.37 271.16 271.20 21.6K
11:27 271.22 271.34 271.22 271.34 20.0K
11:28 271.22 271.22 271.06 271.06 25.9K
11:29 270.88 270.88 270.75 270.75 12.8K
11:30 270.81 270.90 270.81 270.84 30.3K
11:31 270.94 271.03 270.94 271.01 20.1K
11:32 270.96 270.96 270.73 270.74 9.6K
11:33 270.78 270.84 270.74 270.74 21.2K
11:34 270.54 270.54 270.45 270.45 48.2K
11:35 270.49 270.49 270.35 270.39 16.9K
11:36 270.39 270.39 270.23 270.33 29.9K
11:37 270.20 270.20 270.12 270.13 41.8K
11:38 270.09 270.09 269.92 270.01 40.6K
11:39 270.03 270.09 269.99 270.09 85.9K
11:40 270.06 270.06 269.84 269.87 28.8K
11:41 269.85 269.85 269.75 269.75 39.1K
11:42 269.76 269.81 269.72 269.72 9.9K
11:43 269.34 269.34 269.22 269.22 46.7K
11:44 269.40 269.79 269.40 269.79 25.9K
11:45 269.76 269.76 269.56 269.56 15.2K
11:46 269.47 269.55 269.44 269.55 22.1K
11:47 269.46 269.46 269.39 269.46 19.4K
11:48 269.50 269.63 269.43 269.43 28.2K
11:49 269.33 269.37 269.24 269.37 42.6K
11:50 269.35 269.35 269.00 269.00 21.3K
11:51 269.01 269.01 268.89 268.95 35.1K
11:52 268.98 268.98 268.75 268.77 31.1K
11:53 268.61 268.69 268.61 268.68 23.7K
11:54 268.71 268.99 268.71 268.94 90.8K
11:55 269.14 269.14 268.96 269.00 30.4K
11:56 268.97 269.05 268.97 269.05 15.7K
11:57 269.14 269.14 269.10 269.14 35.1K
11:58 269.10 269.10 269.00 269.00 14.5K
11:59 268.89 268.89 268.83 268.87 26.7K
12:00 268.91 268.97 268.78 268.94 21.0K
12:01 269.12 269.16 268.96 269.16 39.3K
12:02 269.18 269.29 269.18 269.29 10.5K
12:03 269.34 269.81 269.34 269.78 83.9K
12:04 269.71 269.97 269.71 269.84 42.5K
12:05 269.79 269.84 269.71 269.71 24.3K
12:06 269.57 269.61 269.39 269.39 19.6K
12:07 269.40 269.49 269.35 269.44 10.9K
12:08 269.35 269.48 269.35 269.35 12.9K
12:09 269.37 269.37 269.16 269.16 8.3K
12:10 269.18 269.18 268.97 268.97 13.8K
12:11 269.10 269.10 268.66 268.66 41.0K
12:12 268.61 268.82 268.61 268.75 50.0K
12:13 268.79 268.80 268.75 268.77 12.8K
12:14 268.80 269.05 268.80 269.05 68.9K
12:15 269.00 269.01 268.88 268.88 12.3K
12:16 269.00 269.00 268.85 268.85 16.0K
12:17 268.80 268.84 268.74 268.74 11.8K
12:18 268.73 268.73 268.62 268.62 31.4K
12:19 268.50 268.50 268.32 268.38 19.8K
12:20 268.39 268.69 268.39 268.69 13.4K
12:21 268.63 268.63 268.51 268.58 15.4K
12:22 268.66 268.86 268.66 268.86 19.4K
12:23 268.86 269.27 268.86 269.13 29.5K
12:24 269.17 269.45 269.17 269.44 57.9K
12:25 269.67 269.67 269.54 269.61 31.0K
12:26 269.67 269.77 269.67 269.72 10.2K
12:27 269.70 269.77 269.65 269.69 73.8K
12:28 269.73 269.73 269.65 269.66 30.1K
12:29 269.71 269.82 269.71 269.82 13.1K
12:30 269.72 269.75 269.71 269.75 16.9K
12:31 269.82 269.82 269.76 269.76 15.0K
12:32 269.76 269.96 269.73 269.96 14.0K
12:33 269.96 270.32 269.96 270.32 53.6K
12:34 270.52 270.75 270.52 270.59 40.9K
12:35 270.64 270.64 270.44 270.44 13.2K
12:36 270.46 270.48 270.45 270.45 25.1K
12:37 270.52 270.59 270.52 270.59 70.8K
12:38 270.76 270.94 270.68 270.94 13.0K
12:39 270.88 270.88 270.52 270.52 99.8K
12:40 270.44 270.55 270.44 270.55 15.6K
12:41 270.62 270.62 270.52 270.52 12.1K
12:42 270.68 270.68 270.60 270.68 8.0K
12:43 270.69 270.98 270.69 270.93 11.3K
12:44 271.01 271.33 271.00 271.33 126.2K
12:45 271.35 271.61 271.35 271.61 14.7K
12:46 271.89 271.89 271.66 271.66 97.3K
12:47 271.77 271.77 271.68 271.72 63.5K
12:48 271.71 271.72 271.62 271.72 25.5K
12:49 271.69 271.69 271.54 271.56 13.1K
12:50 271.61 271.62 271.55 271.55 12.9K
12:51 271.57 271.57 271.48 271.48 10.1K
12:52 271.65 271.73 271.65 271.73 53.6K
12:53 271.84 272.26 271.84 272.26 41.3K
12:54 272.09 272.18 272.09 272.18 18.2K
12:55 272.27 272.35 272.21 272.21 78.4K
12:56 272.20 272.20 271.85 271.85 38.3K
12:57 271.77 271.77 271.49 271.49 45.7K
12:58 271.48 271.48 270.71 270.71 58.1K
12:59 270.59 270.80 270.59 270.80 30.6K
13:00 270.73 270.97 270.73 270.92 13.7K
13:01 271.04 271.45 271.04 271.40 15.6K
13:02 271.29 271.67 271.29 271.67 12.3K
13:03 271.64 271.94 271.64 271.94 20.3K
13:04 271.84 272.24 271.84 272.21 32.0K
13:05 272.28 272.62 272.28 272.62 60.8K
13:06 272.70 272.70 272.40 272.40 35.7K
13:07 272.45 272.59 272.45 272.52 17.1K
13:08 272.38 272.43 272.38 272.43 42.2K
13:09 272.41 272.41 272.04 272.04 41.2K
13:10 272.05 272.17 272.05 272.17 14.5K
13:11 272.19 272.20 272.09 272.20 26.1K
13:12 272.19 272.36 272.19 272.34 8.0K
13:13 272.42 272.60 272.42 272.60 30.7K
13:14 272.57 272.68 272.57 272.65 12.2K
13:15 272.71 272.71 272.59 272.59 11.6K
13:16 272.56 272.56 272.50 272.50 14.5K
13:17 272.56 272.58 272.43 272.43 8.6K
13:18 272.45 272.57 272.45 272.53 17.9K
13:19 272.52 272.53 272.43 272.53 7.2K
13:20 272.41 272.62 272.41 272.62 14.1K
13:21 272.76 272.76 272.55 272.58 12.8K
13:22 272.42 272.63 272.42 272.63 19.9K
13:23 272.64 272.64 272.54 272.54 9.8K
13:24 272.52 272.52 272.34 272.34 24.8K
13:25 272.37 272.47 272.37 272.47 39.4K
13:26 272.36 272.41 272.35 272.35 63.6K
13:27 272.44 272.50 272.44 272.44 9.4K
13:28 272.47 272.52 272.46 272.46 11.0K
13:29 272.44 272.48 272.33 272.33 13.3K
13:30 272.41 272.48 272.35 272.47 7.8K
13:31 272.55 272.55 272.38 272.38 18.0K
13:32 272.42 272.63 272.42 272.63 32.6K
13:33 272.56 272.71 272.54 272.54 9.2K
13:34 272.59 272.64 272.59 272.61 5.5K
13:35 272.58 272.58 272.44 272.55 12.6K
13:36 272.54 272.58 272.51 272.58 11.3K
13:37 272.68 272.91 272.68 272.91 24.6K
13:38 273.00 273.02 272.95 273.00 18.2K
13:39 273.11 273.16 273.07 273.12 11.8K
13:40 273.09 273.21 273.09 273.18 18.6K
13:41 273.27 273.65 273.26 273.65 19.4K
13:42 273.59 273.64 273.48 273.48 22.3K
13:43 273.52 273.58 273.50 273.50 15.0K
13:44 273.37 273.58 273.37 273.58 20.3K
13:45 273.62 273.73 273.62 273.69 10.0K
13:46 273.70 273.74 273.70 273.73 7.2K
13:47 273.79 274.01 273.79 274.01 16.8K
13:48 274.16 274.16 274.00 274.04 26.0K
13:49 274.04 274.04 273.76 273.76 65.7K
13:50 273.79 273.79 273.70 273.78 10.9K
13:51 273.77 273.80 273.76 273.76 11.8K
13:52 273.88 274.12 273.88 274.11 16.5K
13:53 274.10 274.20 274.10 274.20 11.3K
13:54 274.24 274.24 274.18 274.22 11.7K
13:55 274.14 274.23 274.14 274.23 14.7K
13:56 274.28 274.37 274.28 274.29 15.6K
13:57 274.26 274.30 274.14 274.30 31.4K
13:58 274.30 274.36 274.30 274.36 14.8K
13:59 274.40 274.43 274.37 274.43 10.0K
14:00 274.42 274.46 274.32 274.46 17.0K
14:01 274.43 274.69 274.43 274.69 71.1K
14:02 274.74 274.90 274.74 274.90 16.7K
14:03 275.00 275.02 274.86 274.89 22.6K
14:04 274.76 274.76 274.70 274.73 17.7K
14:05 274.75 274.84 274.75 274.82 12.1K
14:06 274.76 274.76 274.58 274.58 35.9K
14:07 274.53 274.57 274.51 274.53 13.2K
14:08 274.42 274.50 274.42 274.49 20.1K
14:09 274.45 274.45 274.31 274.31 15.1K
14:10 274.36 274.36 274.30 274.33 9.6K
14:11 274.32 274.32 274.10 274.10 54.7K
14:12 274.13 274.22 274.13 274.22 25.1K
14:13 274.16 274.31 274.14 274.31 34.7K
14:14 274.23 274.33 274.22 274.22 11.3K
14:15 274.29 274.36 274.28 274.30 16.4K
14:16 274.27 274.47 274.27 274.47 33.6K
14:17 274.59 274.70 274.39 274.39 22.0K
14:18 274.51 274.56 274.51 274.55 13.1K
14:19 274.64 274.94 274.64 274.94 24.3K
14:20 274.94 275.18 274.94 275.15 77.0K
14:21 275.25 275.26 275.24 275.25 39.2K
14:22 275.23 275.52 275.23 275.52 56.0K
14:23 275.70 275.85 275.70 275.85 91.8K
14:24 275.77 275.84 275.73 275.84 31.1K
14:25 276.37 276.37 276.06 276.06 18.0K
14:26 276.05 276.06 275.49 275.49 22.1K
14:27 275.57 275.59 275.50 275.59 14.7K
14:28 275.59 275.59 275.51 275.54 11.7K
14:29 275.53 275.78 275.53 275.78 25.7K
14:30 275.69 275.77 275.67 275.77 46.9K
14:31 275.78 275.86 275.78 275.81 26.7K
14:32 275.85 276.01 275.85 276.01 96.3K
14:33 275.96 276.18 275.96 276.06 43.0K
14:34 276.00 276.00 275.94 275.98 20.5K
14:35 276.04 276.11 276.01 276.01 16.3K
14:36 276.01 276.01 275.55 275.63 32.5K
14:37 275.73 275.80 275.71 275.80 10.9K
14:38 275.82 276.03 275.82 276.02 17.5K
14:39 276.01 276.01 275.80 275.80 26.4K
14:40 275.83 275.83 275.54 275.57 45.0K
14:41 275.61 275.61 275.57 275.57 11.1K
14:42 275.56 275.59 275.50 275.51 23.9K
14:43 275.43 275.54 275.37 275.54 44.9K
14:44 275.43 275.43 275.37 275.37 23.4K
14:45 275.38 275.38 275.10 275.10 17.7K
14:46 275.03 275.09 275.03 275.05 21.0K
14:47 275.15 275.15 275.04 275.04 9.3K
14:48 275.16 275.16 275.06 275.14 9.8K
14:49 275.11 275.40 275.11 275.40 11.8K
14:50 275.31 275.45 275.25 275.45 49.9K
14:51 275.43 275.46 275.42 275.43 11.6K
14:52 275.39 275.47 275.39 275.40 8.6K
14:53 275.45 275.45 275.34 275.34 37.8K
14:54 275.42 275.42 275.36 275.38 18.3K
14:55 275.26 275.37 275.26 275.37 13.0K
14:56 275.38 275.45 275.38 275.43 12.4K
14:57 275.34 275.46 275.34 275.46 11.0K
14:58 275.44 275.47 275.39 275.43 26.0K
14:59 275.37 275.37 275.12 275.12 16.3K
15:00 275.10 275.10 275.00 275.00 19.1K
15:01 275.08 275.35 275.08 275.35 65.6K
15:02 275.34 275.36 275.30 275.32 17.0K
15:03 275.29 275.29 275.08 275.08 8.8K
15:04 275.10 275.20 275.10 275.13 16.4K
15:05 275.16 275.32 275.16 275.32 17.6K
15:06 275.29 275.39 275.29 275.34 11.4K
15:07 275.44 275.47 275.44 275.46 59.1K
15:08 275.48 275.67 275.48 275.57 66.1K
15:09 275.59 275.59 275.54 275.57 19.8K
15:10 275.51 275.51 275.45 275.47 16.2K
15:11 275.46 275.58 275.44 275.58 55.6K
15:12 275.49 275.54 275.49 275.51 15.9K
15:13 275.51 275.51 275.40 275.41 13.3K
15:14 275.39 275.39 275.25 275.26 17.3K
15:15 275.22 275.22 274.93 274.93 13.8K
15:16 274.79 275.12 274.79 275.11 45.2K
15:17 275.02 275.02 274.87 274.94 17.9K
15:18 274.87 275.09 274.87 275.09 31.4K
15:19 275.12 275.38 275.12 275.37 26.8K
15:20 275.41 275.41 275.34 275.41 32.0K
15:21 275.24 275.31 275.24 275.30 25.0K
15:22 275.48 275.48 275.31 275.31 29.2K
15:23 275.30 275.45 275.29 275.45 12.8K
15:24 275.44 275.44 275.37 275.40 24.9K
15:25 275.41 275.47 275.41 275.47 24.7K
15:26 275.43 275.46 275.37 275.38 22.2K
15:27 275.42 275.44 275.36 275.36 17.1K
15:28 275.40 275.44 275.40 275.42 16.1K
15:29 275.40 275.51 275.40 275.47 13.7K
15:30 275.40 275.46 275.40 275.45 13.8K
15:31 275.55 275.55 275.40 275.40 20.3K
15:32 275.35 275.36 275.23 275.23 15.9K
15:33 275.16 275.27 275.16 275.21 23.5K
15:34 275.20 275.37 275.20 275.36 44.2K
15:35 275.40 275.40 275.30 275.30 72.9K
15:36 275.27 275.27 275.06 275.06 38.8K
15:37 275.03 275.06 274.81 274.81 19.7K
15:38 274.54 274.61 274.40 274.40 43.9K
15:39 274.27 274.41 274.25 274.41 48.3K
15:40 274.42 274.42 274.22 274.22 67.2K
15:41 274.24 274.34 274.24 274.34 60.1K
15:42 274.36 274.40 274.27 274.40 34.1K
15:43 274.38 274.56 274.38 274.56 48.9K
15:44 274.54 274.76 274.54 274.76 45.6K
15:45 274.70 274.81 274.66 274.81 43.9K
15:46 274.74 274.93 274.74 274.90 35.7K
15:47 275.04 275.16 275.04 275.16 40.9K
15:48 275.12 275.16 275.12 275.15 20.9K
15:49 275.22 275.22 275.20 275.22 65.3K
15:50 275.30 275.33 275.27 275.32 107.3K
15:51 275.34 275.37 275.33 275.33 40.9K
15:52 275.21 275.24 275.21 275.23 46.1K
15:53 275.20 275.22 275.19 275.21 79.7K
15:54 275.06 275.55 275.06 275.55 95.8K
15:55 275.74 276.34 275.74 276.34 135.0K
15:56 276.34 276.34 276.22 276.29 125.9K
15:57 276.37 276.37 276.34 276.34 93.4K
15:58 276.36 276.43 276.36 276.43 203.6K
15:59 276.50 276.79 276.50 276.65 460.2K
16:00 276.70 276.70 276.69 276.69 2,090.8K
16:01 276.69 276.69 276.69 276.69 3.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし