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
09:30 264.46 268.28 264.46 268.28 201.1K
09:31 268.44 268.53 268.43 268.43 147.5K
09:32 268.26 268.78 268.26 268.71 34.8K
09:33 268.35 268.39 268.19 268.27 36.3K
09:34 268.25 268.25 267.88 267.88 22.5K
09:35 267.96 268.02 267.93 267.93 27.8K
09:36 267.69 267.69 267.23 267.23 94.1K
09:37 267.32 267.32 267.14 267.25 50.4K
09:38 267.26 268.32 267.26 268.32 107.6K
09:39 268.23 268.58 268.23 268.49 21.1K
09:40 268.41 268.41 268.23 268.23 24.6K
09:41 268.23 268.53 268.22 268.22 33.8K
09:42 268.25 268.25 268.00 268.06 12.6K
09:43 267.96 267.96 267.66 267.66 42.8K
09:44 267.47 267.66 267.40 267.66 50.2K
09:45 267.86 268.17 267.86 268.17 20.4K
09:46 268.09 268.20 268.09 268.16 39.7K
09:47 268.30 268.30 267.95 267.95 50.8K
09:48 268.05 268.29 268.05 268.07 135.7K
09:49 267.98 268.23 267.97 268.23 16.7K
09:50 268.29 268.36 268.20 268.29 11.4K
09:51 268.19 268.29 268.19 268.28 17.3K
09:52 268.52 268.59 268.51 268.59 19.8K
09:53 268.62 268.73 268.62 268.71 60.3K
09:54 268.73 268.92 268.73 268.92 14.5K
09:55 268.96 269.16 268.96 269.16 57.0K
09:56 269.57 269.64 269.47 269.47 33.2K
09:57 269.46 269.46 269.37 269.37 84.3K
09:58 269.39 269.68 269.12 269.68 23.3K
09:59 269.54 269.58 269.31 269.58 27.7K
10:00 269.54 269.87 269.54 269.63 17.5K
10:01 269.46 269.74 269.43 269.74 21.5K
10:02 269.64 269.84 269.64 269.83 26.8K
10:03 269.83 270.20 269.83 270.20 18.9K
10:04 270.18 270.21 270.13 270.21 84.2K
10:05 270.24 270.24 270.09 270.09 9.7K
10:06 270.04 270.29 270.04 270.10 11.4K
10:07 270.16 270.37 270.16 270.31 17.7K
10:08 270.35 270.35 270.25 270.35 14.3K
10:09 270.30 270.51 270.30 270.51 29.5K
10:10 270.54 270.54 270.39 270.39 14.7K
10:11 270.44 270.49 270.35 270.49 47.2K
10:12 270.59 270.63 270.28 270.28 34.1K
10:13 270.31 270.31 270.25 270.25 10.9K
10:14 270.16 270.21 270.10 270.21 28.3K
10:15 270.27 270.28 270.14 270.19 14.8K
10:16 270.17 270.40 270.17 270.40 8.3K
10:17 270.44 270.44 270.32 270.32 8.2K
10:18 270.27 270.27 270.20 270.20 13.6K
10:19 270.26 270.40 270.26 270.40 82.2K
10:20 270.39 270.39 270.31 270.31 9.8K
10:21 270.28 270.28 270.02 270.09 19.9K
10:22 270.05 270.05 269.87 269.87 20.7K
10:23 269.92 269.92 269.69 269.69 8.4K
10:24 269.63 269.63 269.46 269.46 5.2K
10:25 269.50 269.50 269.34 269.43 30.5K
10:26 269.41 269.41 269.12 269.12 26.4K
10:27 269.16 269.18 269.10 269.12 55.3K
10:28 269.21 269.41 269.20 269.41 9.5K
10:29 269.48 269.48 269.41 269.44 7.3K
10:30 269.44 269.44 269.13 269.13 16.6K
10:31 269.19 269.39 269.19 269.39 49.6K
10:32 269.42 269.61 269.42 269.61 8.2K
10:33 269.62 269.75 269.55 269.75 16.1K
10:34 269.74 269.74 269.66 269.66 10.3K
10:35 269.72 269.72 269.55 269.58 14.9K
10:36 269.64 269.79 269.62 269.79 10.8K
10:37 269.83 269.94 269.83 269.92 93.1K
10:38 269.93 269.93 269.72 269.76 38.0K
10:39 269.64 269.72 269.64 269.71 15.5K
10:40 269.73 269.85 269.73 269.84 9.5K
10:41 269.82 270.17 269.82 270.09 6.0K
10:42 269.82 269.93 269.82 269.92 17.0K
10:43 269.90 269.96 269.89 269.89 11.8K
10:44 269.93 269.96 269.76 269.76 62.6K
10:45 269.80 269.80 269.78 269.80 11.9K
10:46 269.86 269.86 269.65 269.65 30.4K
10:47 269.76 269.89 269.76 269.89 25.5K
10:48 269.99 270.01 269.93 269.93 26.3K
10:49 269.88 269.94 269.88 269.92 9.9K
10:50 269.90 269.94 269.90 269.94 16.9K
10:51 269.92 270.01 269.92 270.00 21.2K
10:52 269.98 269.98 269.71 269.71 13.0K
10:53 269.73 269.77 269.69 269.77 8.0K
10:54 269.84 269.84 269.78 269.79 11.7K
10:55 269.68 269.68 269.62 269.64 14.2K
10:56 269.63 269.63 269.57 269.61 13.5K
10:57 269.60 269.66 269.59 269.63 8.2K
10:58 269.63 269.63 269.58 269.58 13.2K
10:59 269.64 269.66 269.64 269.64 16.8K
11:00 269.70 269.72 269.69 269.72 15.2K
11:01 269.67 269.68 269.62 269.62 6.6K
11:02 269.57 269.57 269.52 269.54 25.1K
11:03 269.50 269.50 269.50 269.50 5.9K
11:04 269.56 269.60 269.53 269.60 14.4K
11:05 269.59 269.65 269.57 269.65 5.4K
11:06 269.65 269.65 269.39 269.39 7.7K
11:07 269.57 269.63 269.54 269.54 7.6K
11:08 269.55 269.62 269.53 269.53 141.0K
11:09 269.59 269.75 269.59 269.75 11.0K
11:10 269.74 269.74 269.60 269.60 23.3K
11:11 269.62 269.69 269.62 269.69 9.6K
11:12 269.71 269.73 269.65 269.65 9.6K
11:13 269.65 269.73 269.65 269.69 3.1K
11:14 269.65 269.68 269.62 269.62 10.6K
11:15 269.63 269.65 269.58 269.58 8.2K
11:16 269.53 269.53 269.49 269.49 10.4K
11:17 269.49 269.51 269.43 269.43 9.3K
11:18 269.50 269.63 269.50 269.63 24.1K
11:19 269.62 269.62 269.54 269.54 15.2K
11:20 269.48 269.68 269.48 269.68 41.5K
11:21 269.84 269.86 269.84 269.84 13.8K
11:22 269.86 269.93 269.86 269.89 26.2K
11:23 269.93 270.12 269.93 270.12 39.6K
11:24 270.08 270.09 270.06 270.06 6.6K
11:25 269.98 269.98 269.94 269.95 15.7K
11:26 269.96 270.01 269.95 269.95 5.6K
11:27 269.91 269.91 269.84 269.87 25.9K
11:28 269.87 269.94 269.85 269.94 10.1K
11:29 269.90 269.90 269.82 269.82 10.0K
11:30 269.87 269.87 269.76 269.85 10.1K
11:31 269.78 269.78 269.74 269.74 13.6K
11:32 269.77 269.90 269.77 269.84 37.5K
11:33 269.85 269.93 269.85 269.93 11.1K
11:34 269.90 269.98 269.90 269.98 9.4K
11:35 270.03 270.03 269.90 269.94 12.2K
11:36 269.92 270.34 269.88 270.34 13.3K
11:37 270.35 270.39 270.35 270.37 6.0K
11:38 270.32 270.37 270.32 270.37 9.0K
11:39 270.36 270.38 270.31 270.31 21.6K
11:40 270.29 270.43 270.29 270.43 9.9K
11:41 270.49 270.54 270.49 270.54 8.3K
11:42 270.57 270.72 270.57 270.68 20.3K
11:43 270.67 270.67 270.66 270.66 7.1K
11:44 270.66 270.79 270.66 270.79 9.1K
11:45 270.73 270.73 270.44 270.44 9.5K
11:46 270.43 270.43 270.30 270.30 7.9K
11:47 270.27 270.32 270.27 270.29 5.2K
11:48 270.24 270.26 270.21 270.24 56.1K
11:49 270.30 270.33 270.29 270.33 7.6K
11:50 270.37 270.42 270.35 270.42 18.4K
11:51 270.42 270.43 270.36 270.36 16.1K
11:52 270.36 270.55 270.35 270.55 8.4K
11:53 270.54 271.09 270.54 271.09 36.0K
11:54 271.10 271.18 271.10 271.18 113.0K
11:55 271.18 271.22 271.18 271.21 5.1K
11:56 271.18 271.23 271.17 271.23 13.5K
11:57 271.25 271.31 271.20 271.31 37.9K
11:58 271.35 271.36 271.26 271.28 18.7K
11:59 271.22 271.32 271.22 271.32 13.2K
12:00 271.35 271.36 271.26 271.31 8.7K
12:01 271.26 271.27 271.24 271.27 6.0K
12:02 271.22 271.25 271.22 271.25 5.1K
12:03 271.25 271.32 271.25 271.32 7.5K
12:04 271.26 271.27 271.22 271.27 14.1K
12:05 271.29 271.29 271.21 271.25 28.4K
12:06 271.28 271.32 271.28 271.32 3.8K
12:07 271.32 271.42 271.32 271.42 23.4K
12:08 271.47 271.56 271.47 271.51 16.4K
12:09 271.54 271.58 271.47 271.47 10.7K
12:10 271.43 271.46 271.16 271.22 10.4K
12:11 271.20 271.33 271.20 271.33 4.9K
12:12 271.22 271.22 271.13 271.18 5.5K
12:13 271.16 271.28 271.16 271.25 5.4K
12:14 271.20 271.22 271.15 271.15 50.6K
12:15 271.12 271.12 271.04 271.04 21.9K
12:16 271.09 271.12 271.09 271.12 19.4K
12:17 271.09 271.23 271.09 271.23 10.3K
12:18 271.17 271.17 270.98 271.03 13.4K
12:19 271.10 271.10 271.09 271.09 6.5K
12:20 271.12 271.12 271.06 271.06 15.6K
12:21 271.36 271.38 271.34 271.38 10.6K
12:22 271.36 271.50 271.36 271.50 6.6K
12:23 271.49 271.65 271.49 271.65 19.9K
12:24 270.72 270.72 270.53 270.53 9.5K
12:25 270.53 270.64 270.53 270.62 5.0K
12:26 270.57 270.57 270.55 270.55 8.1K
12:27 270.52 270.59 270.52 270.57 6.2K
12:28 270.58 270.60 270.57 270.60 10.4K
12:29 270.62 270.74 270.62 270.74 5.6K
12:30 270.69 271.23 270.69 271.22 11.1K
12:31 271.20 271.20 271.00 271.03 20.0K
12:32 271.07 271.10 271.05 271.05 4.5K
12:33 271.06 271.06 270.94 270.99 12.1K
12:34 270.99 271.10 270.99 271.10 5.1K
12:35 271.03 271.15 271.03 271.11 10.6K
12:36 271.13 271.21 271.12 271.12 7.0K
12:37 271.09 271.12 271.08 271.08 5.2K
12:38 271.07 271.09 271.07 271.09 6.8K
12:39 271.13 271.13 271.01 271.01 5.3K
12:40 271.07 271.07 270.96 270.96 7.0K
12:41 270.94 270.98 270.92 270.94 8.9K
12:42 270.95 270.95 270.88 270.88 6.1K
12:43 270.87 270.89 270.86 270.89 1.1K
12:44 270.96 271.01 270.96 271.01 8.6K
12:45 271.01 271.05 271.01 271.04 4.9K
12:46 271.05 271.08 271.03 271.06 3.9K
12:47 271.11 271.15 271.00 271.00 34.6K
12:48 270.96 271.03 270.93 270.93 16.6K
12:49 271.04 271.09 271.03 271.06 16.9K
12:50 271.08 271.09 271.06 271.09 20.0K
12:51 271.07 271.07 270.94 270.94 23.5K
12:52 270.94 271.03 270.94 271.03 12.2K
12:53 271.06 271.18 271.06 271.18 17.9K
12:54 271.18 271.20 271.18 271.20 22.5K
12:55 271.19 271.19 271.14 271.14 9.3K
12:56 271.18 271.19 271.15 271.19 16.1K
12:57 271.19 271.19 271.06 271.06 11.9K
12:58 271.07 271.07 271.03 271.04 12.1K
12:59 271.14 271.15 271.09 271.15 7.7K
13:00 271.17 271.27 271.16 271.27 13.4K
13:01 271.34 271.34 271.23 271.23 15.5K
13:02 271.21 271.21 270.97 270.97 15.9K
13:03 270.77 270.89 270.77 270.89 14.5K
13:04 270.87 270.87 270.82 270.82 4.6K
13:05 270.87 270.87 270.78 270.78 10.2K
13:06 270.76 270.76 270.66 270.70 11.3K
13:07 270.83 270.83 270.72 270.72 9.6K
13:08 270.70 270.70 270.58 270.62 17.6K
13:09 270.60 270.60 270.46 270.52 13.3K
13:10 270.46 270.49 270.45 270.45 10.1K
13:11 270.43 270.43 270.42 270.42 8.1K
13:12 270.35 270.42 270.35 270.36 26.3K
13:13 270.37 270.41 270.35 270.41 13.2K
13:14 270.31 270.31 270.18 270.22 16.3K
13:15 270.20 270.27 270.20 270.23 12.3K
13:16 270.24 270.30 270.18 270.19 21.8K
13:17 270.23 270.26 270.20 270.26 4.3K
13:18 270.25 270.25 270.17 270.17 9.8K
13:19 270.22 270.29 270.22 270.29 5.7K
13:20 270.29 270.31 270.23 270.31 10.5K
13:21 270.35 270.37 270.35 270.36 5.4K
13:22 270.43 270.54 270.43 270.54 12.2K
13:23 270.47 270.47 270.40 270.41 4.3K
13:24 270.40 270.40 270.36 270.36 4.7K
13:25 270.43 270.43 270.38 270.38 9.7K
13:26 270.30 270.30 270.21 270.21 14.6K
13:27 270.27 270.34 270.24 270.34 24.0K
13:28 270.36 270.41 270.32 270.32 8.2K
13:29 270.28 270.28 270.18 270.18 8.8K
13:30 270.18 270.18 270.03 270.05 16.4K
13:31 270.04 270.07 269.81 269.81 10.0K
13:32 269.73 269.78 269.73 269.74 45.6K
13:33 269.77 269.82 269.77 269.82 4.5K
13:34 269.84 269.84 269.80 269.82 1.6K
13:35 269.82 270.01 269.82 270.01 9.7K
13:36 269.97 270.12 269.97 270.12 9.5K
13:37 270.17 270.26 270.17 270.26 7.2K
13:38 270.26 270.29 270.26 270.27 12.7K
13:39 270.28 270.42 270.28 270.42 7.8K
13:40 270.46 270.58 270.44 270.58 24.2K
13:41 270.57 270.57 270.46 270.46 7.3K
13:42 270.47 270.53 270.46 270.46 18.8K
13:43 270.65 270.67 270.38 270.38 10.2K
13:44 270.36 270.36 270.26 270.26 5.6K
13:45 270.29 270.34 270.29 270.32 32.6K
13:46 270.29 270.29 270.20 270.20 2.9K
13:47 270.17 270.20 270.17 270.20 22.5K
13:48 270.24 270.30 270.24 270.25 7.0K
13:49 270.23 270.23 270.18 270.22 12.5K
13:50 270.19 270.34 270.19 270.34 10.7K
13:51 270.39 270.48 270.34 270.48 5.0K
13:52 270.47 270.55 270.47 270.55 7.5K
13:53 270.50 270.50 270.40 270.41 7.0K
13:54 270.41 270.55 270.41 270.55 5.4K
13:55 270.53 270.54 270.53 270.54 3.1K
13:56 270.51 270.51 270.48 270.48 4.5K
13:57 270.47 270.49 270.44 270.45 18.1K
13:58 270.46 270.46 270.40 270.41 5.3K
13:59 270.36 270.39 270.36 270.37 6.7K
14:00 270.18 270.75 270.18 270.75 208.5K
14:01 270.91 270.91 270.59 270.59 15.2K
14:02 270.52 270.55 270.41 270.41 10.8K
14:03 270.44 270.44 270.36 270.41 16.7K
14:04 270.36 270.38 270.25 270.29 34.3K
14:05 270.31 270.31 270.08 270.08 23.0K
14:06 270.09 270.22 270.09 270.22 8.8K
14:07 270.21 270.42 270.21 270.42 8.2K
14:08 270.46 270.54 270.46 270.48 11.9K
14:09 270.45 270.53 270.45 270.48 7.6K
14:10 270.56 270.64 270.56 270.64 8.9K
14:11 270.77 270.91 270.77 270.91 24.8K
14:12 270.82 270.82 270.69 270.79 6.3K
14:13 270.85 270.87 270.75 270.75 76.9K
14:14 270.69 270.78 270.69 270.75 7.4K
14:15 270.77 270.84 270.77 270.81 6.1K
14:16 270.86 270.96 270.86 270.96 11.6K
14:17 270.97 270.97 270.87 270.91 6.2K
14:18 270.92 270.96 270.87 270.87 9.8K
14:19 270.88 270.98 270.88 270.95 7.5K
14:20 270.90 270.92 270.81 270.81 3.4K
14:21 270.65 270.69 270.65 270.66 21.1K
14:22 270.68 270.81 270.68 270.81 14.1K
14:23 270.83 270.87 270.83 270.87 16.4K
14:24 270.92 270.93 270.88 270.92 7.8K
14:25 270.84 270.90 270.79 270.80 8.6K
14:26 270.82 270.82 270.70 270.71 5.3K
14:27 270.70 270.80 270.70 270.74 15.5K
14:28 270.70 270.70 270.68 270.69 5.5K
14:29 270.58 270.62 270.58 270.58 21.9K
14:30 270.60 270.89 270.60 270.89 14.6K
14:31 270.91 271.09 270.91 271.09 15.6K
14:32 271.18 271.35 271.18 271.35 35.0K
14:33 271.35 271.41 271.29 271.29 93.5K
14:34 271.16 271.16 271.09 271.15 30.7K
14:35 271.16 271.21 271.12 271.12 16.1K
14:36 271.10 271.19 271.10 271.19 17.3K
14:37 271.09 271.17 271.07 271.15 32.6K
14:38 271.15 271.15 270.94 270.94 12.2K
14:39 270.95 270.96 270.84 270.96 9.0K
14:40 270.94 270.97 270.91 270.91 16.4K
14:41 270.91 270.98 270.88 270.98 14.6K
14:42 271.03 271.09 271.00 271.09 18.2K
14:43 271.08 271.20 271.08 271.20 12.9K
14:44 271.19 271.36 271.19 271.36 45.7K
14:45 271.37 271.42 271.37 271.42 6.0K
14:46 271.31 271.31 271.17 271.17 8.8K
14:47 271.18 271.22 271.13 271.22 3.3K
14:48 271.21 271.34 271.21 271.34 7.3K
14:49 271.34 271.37 271.24 271.24 13.7K
14:50 271.24 271.28 271.22 271.22 6.8K
14:51 271.21 271.21 271.12 271.13 7.8K
14:52 271.29 271.52 271.29 271.52 18.3K
14:53 271.49 271.70 271.49 271.66 13.1K
14:54 271.73 271.73 271.52 271.53 11.5K
14:55 271.49 271.62 271.45 271.62 38.6K
14:56 271.58 271.60 271.53 271.60 20.5K
14:57 271.60 271.72 271.59 271.65 122.6K
14:58 271.69 271.72 271.63 271.63 162.2K
14:59 271.57 271.73 271.57 271.72 11.5K
15:00 271.73 271.94 271.73 271.94 46.8K
15:01 272.02 272.13 272.00 272.10 18.0K
15:02 272.12 272.22 272.12 272.21 87.7K
15:03 272.23 272.25 272.17 272.17 37.4K
15:04 272.23 272.29 272.22 272.27 10.7K
15:05 272.34 272.34 272.25 272.32 40.2K
15:06 272.40 272.46 272.39 272.46 20.1K
15:07 272.44 272.64 272.44 272.64 19.7K
15:08 272.55 272.73 272.55 272.73 74.9K
15:09 272.71 272.71 272.56 272.56 32.5K
15:10 272.58 272.72 272.58 272.62 41.8K
15:11 272.51 272.55 272.41 272.41 26.8K
15:12 272.31 272.31 272.18 272.18 41.8K
15:13 272.29 272.34 272.29 272.30 20.0K
15:14 272.40 272.62 272.40 272.62 29.5K
15:15 272.62 272.79 272.62 272.79 11.7K
15:16 272.79 272.90 272.79 272.84 21.6K
15:17 272.80 272.80 272.72 272.72 10.6K
15:18 272.72 272.77 272.66 272.67 15.5K
15:19 272.49 272.66 272.41 272.66 64.1K
15:20 272.54 272.54 272.46 272.52 31.8K
15:21 272.46 272.55 272.46 272.48 23.8K
15:22 272.48 272.48 272.26 272.26 53.5K
15:23 272.21 272.21 272.05 272.07 100.6K
15:24 272.17 272.32 272.17 272.30 14.6K
15:25 272.36 272.40 272.28 272.40 43.1K
15:26 272.38 272.38 272.22 272.24 20.9K
15:27 272.24 272.24 271.92 271.92 52.3K
15:28 271.97 272.21 271.93 271.93 40.8K
15:29 271.65 271.65 271.46 271.46 23.5K
15:30 271.53 271.75 271.53 271.71 14.5K
15:31 271.79 271.95 271.79 271.81 25.8K
15:32 271.74 272.10 271.74 272.10 24.6K
15:33 272.10 272.26 272.10 272.16 13.4K
15:34 272.19 272.19 272.07 272.07 15.4K
15:35 272.03 272.03 271.88 271.89 44.8K
15:36 271.78 272.14 271.78 272.14 16.0K
15:37 272.25 272.25 272.20 272.22 19.6K
15:38 272.21 272.38 272.21 272.38 26.0K
15:39 272.38 272.42 272.37 272.42 19.9K
15:40 272.46 272.56 272.34 272.56 24.8K
15:41 272.60 272.71 272.60 272.71 60.9K
15:42 272.76 272.76 272.67 272.69 24.7K
15:43 272.77 272.77 272.70 272.75 14.2K
15:44 272.88 273.03 272.88 272.93 28.7K
15:45 272.94 272.94 272.77 272.77 16.8K
15:46 272.69 272.69 272.56 272.61 42.7K
15:47 272.65 272.78 272.65 272.78 30.8K
15:48 272.83 272.83 272.69 272.69 29.7K
15:49 272.66 272.70 272.65 272.70 21.1K
15:50 272.56 272.57 272.51 272.57 68.6K
15:51 272.48 272.57 272.46 272.57 329.2K
15:52 272.50 272.50 272.32 272.36 32.6K
15:53 272.28 272.60 272.28 272.60 36.5K
15:54 272.64 272.69 272.57 272.69 46.9K
15:55 272.50 272.51 272.29 272.29 54.8K
15:56 272.42 272.42 272.30 272.40 55.7K
15:57 272.33 272.37 272.27 272.28 42.6K
15:58 272.28 272.31 272.20 272.20 111.1K
15:59 272.18 272.20 272.15 272.19 116.0K
16:00 272.23 272.23 272.23 272.23 1,390.8K
16:01 272.23 272.23 272.23 272.23 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