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
09:30 278.85 278.85 277.75 277.79 124.9K
09:31 277.52 277.80 277.52 277.67 90.6K
09:32 277.28 277.34 277.22 277.22 56.8K
09:33 277.26 277.26 276.92 276.92 28.9K
09:34 277.00 277.20 277.00 277.20 48.6K
09:35 277.22 277.27 277.19 277.19 28.1K
09:36 277.46 278.41 277.46 278.26 24.9K
09:37 278.20 278.24 278.13 278.13 18.2K
09:38 278.15 278.15 278.08 278.12 29.3K
09:39 278.08 278.08 277.77 277.81 36.1K
09:40 277.69 277.94 277.68 277.94 19.7K
09:41 277.83 277.83 277.73 277.73 26.5K
09:42 277.53 277.53 276.95 276.95 49.7K
09:43 276.92 276.92 276.61 276.61 53.5K
09:44 276.56 276.93 276.56 276.84 45.1K
09:45 276.70 276.78 276.40 276.40 65.8K
09:46 276.36 276.36 276.10 276.10 44.9K
09:47 275.86 275.86 275.56 275.56 28.8K
09:48 275.46 275.46 275.11 275.11 45.0K
09:49 275.06 275.06 274.44 274.44 167.9K
09:50 274.38 274.38 274.11 274.11 41.4K
09:51 274.04 274.44 274.04 274.15 33.2K
09:52 274.08 274.08 273.91 273.91 136.4K
09:53 273.83 273.83 273.45 273.52 62.3K
09:54 273.58 273.79 273.58 273.79 18.1K
09:55 273.81 273.82 273.63 273.68 28.2K
09:56 273.54 273.56 273.44 273.52 99.7K
09:57 273.53 273.53 273.00 273.03 73.1K
09:58 273.24 273.46 273.24 273.46 20.6K
09:59 273.40 273.40 273.29 273.40 26.2K
10:00 273.07 273.84 273.07 273.84 75.7K
10:01 273.81 273.81 273.64 273.80 28.2K
10:02 273.75 273.76 273.68 273.68 13.7K
10:03 273.84 274.16 273.84 273.96 18.1K
10:04 273.97 273.97 273.72 273.72 25.3K
10:05 273.81 274.38 273.81 274.38 15.3K
10:06 274.42 274.50 274.37 274.37 16.1K
10:07 274.48 274.67 274.48 274.67 52.6K
10:08 274.59 274.59 274.46 274.52 54.1K
10:09 274.56 274.56 274.35 274.35 15.1K
10:10 274.42 274.50 274.40 274.50 7.8K
10:11 274.54 274.56 274.39 274.56 6.5K
10:12 274.60 274.60 274.35 274.35 11.8K
10:13 274.30 274.38 274.17 274.17 13.0K
10:14 274.25 274.52 274.25 274.44 20.5K
10:15 274.46 274.46 274.35 274.35 5.8K
10:16 274.18 274.23 274.02 274.02 133.0K
10:17 273.96 274.03 273.94 274.03 10.4K
10:18 274.05 274.05 273.85 273.85 16.2K
10:19 273.85 273.85 273.71 273.75 53.0K
10:20 273.69 273.69 273.31 273.32 67.5K
10:21 273.29 273.29 273.05 273.06 69.1K
10:22 273.01 273.01 272.78 272.78 12.0K
10:23 272.87 272.87 272.45 272.51 24.3K
10:24 272.47 272.54 272.46 272.54 32.7K
10:25 272.47 272.53 272.45 272.53 13.4K
10:26 272.49 272.59 272.44 272.59 19.2K
10:27 272.56 272.70 272.56 272.68 50.6K
10:28 272.64 272.67 272.58 272.67 17.6K
10:29 272.59 272.88 272.59 272.88 16.5K
10:30 272.98 273.13 272.97 273.13 13.3K
10:31 273.14 273.21 273.14 273.17 16.6K
10:32 273.26 273.43 273.26 273.42 13.2K
10:33 273.50 273.74 273.50 273.58 43.5K
10:34 273.59 273.59 273.50 273.53 12.2K
10:35 273.67 273.67 273.59 273.64 69.4K
10:36 273.60 273.69 273.56 273.69 9.3K
10:37 273.68 273.71 273.65 273.67 8.5K
10:38 273.68 273.68 273.56 273.62 11.3K
10:39 273.60 273.60 273.50 273.50 20.0K
10:40 273.50 273.53 273.46 273.46 11.0K
10:41 273.55 273.55 273.53 273.55 6.4K
10:42 273.59 273.77 273.59 273.77 6.9K
10:43 273.79 273.79 273.58 273.58 11.8K
10:44 273.55 273.55 273.46 273.46 13.2K
10:45 273.42 273.43 273.35 273.35 17.6K
10:46 273.33 273.33 273.22 273.31 27.7K
10:47 273.30 273.37 273.30 273.36 25.1K
10:48 273.25 273.25 273.14 273.21 8.3K
10:49 273.22 273.22 273.20 273.21 22.9K
10:50 273.20 273.42 273.20 273.42 12.1K
10:51 273.47 273.63 273.47 273.63 16.1K
10:52 273.64 273.68 273.64 273.68 19.2K
10:53 273.73 273.87 273.73 273.86 16.9K
10:54 273.87 273.87 273.77 273.81 7.9K
10:55 273.95 274.01 273.83 274.01 18.5K
10:56 273.99 273.99 273.84 273.84 18.1K
10:57 273.86 273.95 273.86 273.91 9.5K
10:58 273.94 274.07 273.94 274.04 9.7K
10:59 274.07 274.07 273.91 273.93 36.6K
11:00 274.03 274.04 273.96 274.04 9.1K
11:01 274.06 274.06 273.96 274.03 2.0K
11:02 274.00 274.09 273.96 274.09 13.8K
11:03 274.10 274.12 274.03 274.03 7.7K
11:04 274.04 274.04 273.97 273.97 15.9K
11:05 273.98 273.98 273.87 273.87 12.7K
11:06 273.89 273.97 273.89 273.96 6.5K
11:07 273.98 274.11 273.97 274.11 6.1K
11:08 274.02 274.14 274.02 274.14 54.9K
11:09 274.19 274.22 274.16 274.16 14.2K
11:10 274.11 274.21 274.07 274.21 4.9K
11:11 274.19 274.19 274.02 274.02 27.7K
11:12 274.06 274.18 274.06 274.18 5.0K
11:13 274.21 274.26 274.19 274.26 5.4K
11:14 274.20 274.21 274.15 274.20 8.4K
11:15 274.25 274.25 274.07 274.07 6.8K
11:16 274.22 274.26 274.18 274.18 32.2K
11:17 274.17 274.30 274.17 274.30 9.8K
11:18 274.30 274.30 274.20 274.20 12.7K
11:19 274.20 274.20 274.14 274.14 7.6K
11:20 274.14 274.16 274.09 274.16 8.5K
11:21 274.07 274.07 273.67 273.67 22.3K
11:22 273.72 273.72 273.64 273.64 4.3K
11:23 273.50 273.56 273.49 273.52 13.1K
11:24 273.55 273.55 273.51 273.54 13.1K
11:25 273.50 273.50 273.22 273.22 13.8K
11:26 273.33 273.37 273.29 273.37 36.1K
11:27 273.32 273.32 273.21 273.21 6.7K
11:28 273.15 273.15 273.07 273.07 21.9K
11:29 273.10 273.35 273.10 273.35 7.3K
11:30 273.27 273.37 273.27 273.37 4.2K
11:31 273.40 273.40 273.39 273.39 6.1K
11:32 273.40 273.41 273.39 273.39 10.6K
11:33 273.42 273.44 273.38 273.38 9.5K
11:34 273.37 273.37 273.29 273.29 8.7K
11:35 273.29 273.31 273.27 273.31 5.7K
11:36 273.27 273.32 273.27 273.32 5.2K
11:37 273.32 273.32 273.20 273.21 3.0K
11:38 273.22 273.26 273.22 273.26 29.2K
11:39 273.25 273.44 273.25 273.44 9.9K
11:40 273.46 273.74 273.46 273.67 7.3K
11:41 273.60 273.60 273.50 273.50 17.8K
11:42 273.51 273.51 273.46 273.46 12.5K
11:43 273.46 273.46 273.40 273.40 3.7K
11:44 273.32 273.32 273.23 273.23 6.3K
11:45 273.18 273.21 273.18 273.20 15.7K
11:46 273.24 273.29 273.24 273.29 2.2K
11:47 273.28 273.30 273.26 273.26 4.9K
11:48 273.26 273.26 273.11 273.11 7.5K
11:49 273.03 273.11 272.97 273.11 19.2K
11:50 273.12 273.12 273.05 273.05 43.7K
11:51 273.01 273.04 273.01 273.02 17.3K
11:52 272.96 272.96 272.75 272.82 72.5K
11:53 272.77 272.77 272.66 272.77 16.5K
11:54 272.77 272.80 272.74 272.80 6.2K
11:55 272.80 272.80 272.75 272.75 6.1K
11:56 272.75 272.75 272.30 272.35 52.6K
11:57 272.41 272.41 272.29 272.34 13.8K
11:58 272.35 272.40 272.33 272.40 3.4K
11:59 272.38 272.38 272.32 272.35 15.0K
12:00 272.41 272.41 272.27 272.27 4.7K
12:01 272.33 272.41 272.33 272.35 3.9K
12:02 272.37 272.37 272.28 272.31 7.7K
12:03 272.34 272.34 272.17 272.19 43.8K
12:04 272.17 272.24 272.17 272.24 69.9K
12:05 272.24 272.32 272.20 272.32 5.4K
12:06 272.33 272.45 272.33 272.45 6.1K
12:07 272.45 272.45 272.38 272.38 15.0K
12:08 272.31 272.40 272.31 272.40 8.8K
12:09 272.41 272.41 272.33 272.33 3.3K
12:10 272.30 272.30 272.25 272.27 8.7K
12:11 272.31 272.33 272.31 272.32 18.6K
12:12 272.30 272.30 272.05 272.05 79.3K
12:13 272.12 272.12 272.08 272.08 6.0K
12:14 271.98 272.06 271.98 272.06 37.0K
12:15 272.12 272.14 272.03 272.03 12.5K
12:16 271.96 271.98 271.93 271.93 13.5K
12:17 271.92 271.96 271.91 271.96 9.3K
12:18 271.96 271.96 271.83 271.83 3.9K
12:19 271.85 271.85 271.78 271.78 19.0K
12:20 271.74 271.74 271.69 271.70 10.7K
12:21 271.73 271.75 271.70 271.72 24.2K
12:22 271.72 271.78 271.72 271.76 10.5K
12:23 271.72 271.73 271.69 271.73 6.6K
12:24 271.76 271.76 271.73 271.73 2.4K
12:25 271.76 271.81 271.72 271.72 7.6K
12:26 271.73 271.85 271.73 271.75 8.6K
12:27 271.77 271.77 271.36 271.41 3.7K
12:28 271.42 271.48 271.37 271.42 12.9K
12:29 271.46 271.54 271.46 271.54 5.3K
12:30 271.55 271.61 271.55 271.59 7.7K
12:31 271.60 271.66 271.58 271.66 3.0K
12:32 271.70 271.70 271.53 271.53 7.8K
12:33 271.50 271.50 271.42 271.42 35.2K
12:34 271.34 271.39 271.30 271.39 10.4K
12:35 271.39 271.43 271.36 271.43 56.3K
12:36 271.39 271.47 271.39 271.46 7.1K
12:37 271.53 271.53 271.45 271.48 7.0K
12:38 271.51 271.51 271.41 271.45 10.0K
12:39 271.45 271.45 271.43 271.43 2.1K
12:40 271.40 271.50 271.40 271.50 11.1K
12:41 271.50 271.53 271.50 271.52 1.4K
12:42 271.57 271.57 271.50 271.56 7.7K
12:43 271.54 271.56 271.54 271.56 31.7K
12:44 271.55 271.55 271.49 271.49 5.8K
12:45 271.43 271.45 271.43 271.45 3.8K
12:46 271.48 271.48 271.46 271.48 14.8K
12:47 271.46 271.48 271.46 271.48 3.6K
12:48 271.47 271.60 271.47 271.60 21.5K
12:49 271.63 271.76 271.63 271.76 4.0K
12:50 271.76 271.76 271.70 271.70 11.2K
12:51 271.69 271.72 271.69 271.72 3.5K
12:52 271.72 271.72 271.54 271.54 10.1K
12:53 271.49 271.50 271.46 271.48 4.5K
12:54 271.39 271.39 271.35 271.35 12.1K
12:55 271.32 271.45 271.32 271.41 11.0K
12:56 271.43 271.43 271.34 271.34 91.1K
12:57 271.31 271.31 271.24 271.24 84.8K
12:58 271.28 271.45 271.28 271.45 12.8K
12:59 271.44 271.45 271.34 271.34 4.4K
13:00 271.32 271.36 271.28 271.36 9.0K
13:01 271.36 271.43 271.36 271.38 17.1K
13:02 271.40 271.48 271.40 271.48 7.9K
13:03 271.55 271.55 271.47 271.47 20.3K
13:04 271.53 271.53 271.41 271.41 5.4K
13:05 271.41 271.45 271.38 271.45 4.3K
13:06 271.45 271.45 271.38 271.38 12.9K
13:07 271.35 271.35 271.21 271.21 16.9K
13:08 271.20 271.22 271.20 271.22 14.0K
13:09 271.22 271.24 271.22 271.24 4.0K
13:10 271.24 271.24 271.20 271.20 7.5K
13:11 271.23 271.23 271.22 271.22 3.3K
13:12 271.26 271.26 271.22 271.23 9.9K
13:13 271.27 271.42 271.27 271.38 7.2K
13:14 271.31 271.35 271.30 271.31 9.9K
13:15 271.33 271.33 271.31 271.31 8.0K
13:16 271.29 271.29 271.24 271.28 23.7K
13:17 271.26 271.26 270.87 270.87 72.8K
13:18 270.94 270.94 270.86 270.86 5.1K
13:19 270.85 270.96 270.85 270.96 10.5K
13:20 270.92 271.01 270.92 271.00 8.4K
13:21 271.00 271.00 270.82 270.85 8.8K
13:22 270.85 271.04 270.85 270.99 5.7K
13:23 271.03 271.03 271.01 271.01 6.5K
13:24 270.98 271.02 270.98 271.02 8.9K
13:25 270.98 271.01 270.80 270.80 7.1K
13:26 270.77 270.81 270.77 270.81 8.1K
13:27 270.91 270.93 270.90 270.93 6.8K
13:28 270.94 270.94 270.81 270.81 29.0K
13:29 270.84 270.88 270.80 270.80 7.7K
13:30 270.74 270.86 270.74 270.82 18.3K
13:31 270.80 270.81 270.78 270.79 21.1K
13:32 270.78 270.82 270.78 270.80 9.8K
13:33 270.72 270.76 270.71 270.71 3.7K
13:34 270.73 270.74 270.69 270.74 6.4K
13:35 270.70 270.70 270.40 270.41 13.1K
13:36 270.38 270.44 270.38 270.39 5.5K
13:37 270.37 270.37 270.32 270.36 8.4K
13:38 270.29 270.37 270.29 270.37 9.8K
13:39 270.33 270.34 270.28 270.34 17.3K
13:40 270.51 270.63 270.51 270.63 13.3K
13:41 270.67 270.76 270.67 270.75 8.1K
13:42 270.75 270.79 270.74 270.79 10.9K
13:43 270.77 270.77 270.62 270.62 9.4K
13:44 270.55 270.79 270.55 270.79 5.6K
13:45 270.77 270.80 270.77 270.80 7.6K
13:46 270.82 270.82 270.70 270.70 7.4K
13:47 270.68 270.72 270.67 270.71 3.3K
13:48 270.71 270.71 270.65 270.66 9.5K
13:49 270.73 270.75 270.72 270.72 19.3K
13:50 270.75 270.84 270.75 270.80 8.7K
13:51 270.82 270.82 270.67 270.68 3.9K
13:52 270.78 270.79 270.72 270.72 7.8K
13:53 270.72 270.75 270.69 270.75 2.9K
13:54 270.77 270.82 270.77 270.82 4.9K
13:55 270.80 270.80 270.80 270.80 2.1K
13:56 270.78 270.83 270.78 270.83 5.8K
13:57 270.78 270.78 270.72 270.72 3.5K
13:58 270.72 270.72 270.63 270.66 7.2K
13:59 270.65 270.65 270.62 270.62 275.5K
14:00 270.65 270.73 270.63 270.73 15.2K
14:01 270.75 270.75 270.65 270.66 5.3K
14:02 270.63 270.63 270.57 270.58 52.4K
14:03 270.63 270.63 270.51 270.51 82.9K
14:04 270.51 270.63 270.51 270.63 16.3K
14:05 270.61 270.61 270.48 270.48 54.4K
14:06 270.47 270.51 270.44 270.51 13.6K
14:07 270.53 270.58 270.50 270.50 61.6K
14:08 270.53 270.53 270.49 270.53 3.5K
14:09 270.56 270.60 270.54 270.60 6.0K
14:10 270.57 270.72 270.57 270.72 29.9K
14:11 270.72 270.79 270.72 270.79 13.2K
14:12 270.78 270.84 270.78 270.84 8.3K
14:13 270.84 270.92 270.84 270.90 13.2K
14:14 271.03 271.04 270.98 270.98 26.1K
14:15 271.00 271.07 271.00 271.07 10.7K
14:16 271.10 271.10 270.98 270.98 11.7K
14:17 271.03 271.04 270.96 270.96 6.1K
14:18 270.97 271.12 270.97 271.12 47.6K
14:19 271.09 271.11 271.09 271.11 1.7K
14:20 271.07 271.07 270.99 270.99 37.7K
14:21 270.97 270.97 270.94 270.94 5.3K
14:22 270.93 271.00 270.93 270.98 6.8K
14:23 270.97 271.01 270.95 270.99 12.9K
14:24 271.01 271.03 271.01 271.01 5.3K
14:25 270.98 271.00 270.98 271.00 3.0K
14:26 271.00 271.05 271.00 271.05 9.0K
14:27 271.04 271.04 270.84 270.84 4.5K
14:28 270.80 270.88 270.80 270.88 15.5K
14:29 270.93 270.93 270.87 270.87 14.1K
14:30 270.85 270.88 270.85 270.88 3.6K
14:31 270.91 270.92 270.88 270.92 61.3K
14:32 270.91 270.91 270.83 270.85 10.5K
14:33 270.86 270.86 270.80 270.80 16.4K
14:34 270.81 270.81 270.76 270.76 21.3K
14:35 270.69 270.74 270.69 270.72 6.9K
14:36 270.77 270.77 270.70 270.70 7.6K
14:37 270.74 270.84 270.74 270.82 51.0K
14:38 270.81 270.81 270.79 270.81 11.8K
14:39 270.76 270.77 270.76 270.76 3.3K
14:40 270.74 270.76 270.70 270.70 10.4K
14:41 270.68 270.69 270.65 270.65 13.7K
14:42 270.58 270.59 270.57 270.57 14.8K
14:43 270.51 270.51 270.45 270.45 29.9K
14:44 270.42 270.42 270.22 270.26 33.1K
14:45 270.25 270.25 270.16 270.16 7.4K
14:46 270.16 270.22 270.14 270.14 16.0K
14:47 270.15 270.16 270.03 270.03 27.9K
14:48 270.00 270.00 269.97 269.98 84.3K
14:49 269.92 269.92 269.89 269.90 92.8K
14:50 269.90 269.97 269.90 269.95 67.0K
14:51 269.94 269.99 269.92 269.99 7.7K
14:52 269.99 269.99 269.94 269.94 26.3K
14:53 269.93 269.98 269.91 269.98 4.5K
14:54 269.97 269.97 269.88 269.92 13.3K
14:55 269.88 269.91 269.84 269.84 28.1K
14:56 269.86 269.93 269.86 269.93 6.8K
14:57 269.93 269.94 269.92 269.92 5.2K
14:58 269.92 269.92 269.85 269.91 20.1K
14:59 269.95 269.98 269.94 269.94 65.6K
15:00 269.92 270.08 269.92 270.08 8.0K
15:01 270.15 270.15 270.12 270.14 14.1K
15:02 270.13 270.29 270.13 270.29 26.1K
15:03 270.27 270.27 270.15 270.15 36.4K
15:04 270.22 270.30 270.21 270.21 11.0K
15:05 270.21 270.21 270.13 270.18 7.5K
15:06 270.18 270.20 270.18 270.20 28.1K
15:07 270.09 270.13 270.04 270.04 24.0K
15:08 270.01 270.15 270.01 270.10 10.9K
15:09 270.16 270.16 270.06 270.06 8.4K
15:10 270.06 270.10 270.06 270.10 5.5K
15:11 270.11 270.11 270.03 270.03 4.6K
15:12 270.00 270.01 269.97 269.97 7.1K
15:13 269.97 269.99 269.97 269.97 7.2K
15:14 269.94 270.02 269.94 270.02 9.1K
15:15 270.02 270.04 269.92 269.92 25.9K
15:16 269.94 270.04 269.94 270.04 11.0K
15:17 270.07 270.12 270.07 270.10 6.5K
15:18 270.10 270.13 270.10 270.11 10.7K
15:19 270.09 270.21 270.09 270.21 11.2K
15:20 270.25 270.25 270.16 270.16 4.3K
15:21 270.23 270.28 270.22 270.28 34.2K
15:22 270.28 270.28 270.26 270.26 6.7K
15:23 270.29 270.32 270.24 270.24 41.3K
15:24 270.13 270.13 270.02 270.06 13.5K
15:25 270.02 270.02 269.94 269.94 5.7K
15:26 269.88 270.03 269.88 270.03 7.4K
15:27 270.10 270.10 270.07 270.08 10.7K
15:28 270.06 270.06 269.98 269.98 10.4K
15:29 269.92 269.92 269.86 269.89 7.2K
15:30 269.89 270.04 269.89 270.04 10.7K
15:31 270.03 270.03 269.98 269.98 220.8K
15:32 269.98 270.08 269.98 270.08 6.6K
15:33 270.04 270.06 270.00 270.00 17.0K
15:34 269.99 269.99 269.89 269.96 35.8K
15:35 269.98 270.03 269.98 269.99 16.1K
15:36 270.02 270.03 269.93 269.93 9.3K
15:37 269.95 270.02 269.88 269.88 43.3K
15:38 269.93 269.93 269.86 269.86 41.8K
15:39 269.91 269.91 269.83 269.83 44.1K
15:40 269.85 269.94 269.84 269.94 18.2K
15:41 269.92 270.03 269.92 270.03 22.2K
15:42 270.07 270.07 269.92 269.92 20.7K
15:43 269.90 270.04 269.90 270.04 12.6K
15:44 270.05 270.11 270.05 270.11 68.5K
15:45 270.08 270.16 270.08 270.13 29.3K
15:46 270.13 270.13 270.03 270.03 11.2K
15:47 270.09 270.25 270.09 270.25 29.9K
15:48 270.21 270.28 270.21 270.26 15.1K
15:49 270.28 270.33 270.27 270.33 17.4K
15:50 270.41 270.41 270.24 270.32 82.8K
15:51 270.28 270.40 270.24 270.40 55.0K
15:52 270.40 270.40 270.28 270.40 61.5K
15:53 270.36 270.46 270.36 270.38 58.3K
15:54 270.34 270.51 270.26 270.51 74.8K
15:55 270.42 270.51 270.41 270.47 108.8K
15:56 270.54 270.59 270.54 270.55 72.7K
15:57 270.51 270.57 270.49 270.49 124.5K
15:58 270.49 270.50 270.45 270.50 88.5K
15:59 270.54 270.54 270.50 270.54 178.7K
16:00 270.47 270.47 270.47 270.47 1,167.9K
16:01 270.47 270.47 270.47 270.47 170.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし