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
09:30 254.85 254.85 253.15 253.20 316.0K
09:31 253.25 253.71 253.25 253.50 86.2K
09:32 253.12 253.12 252.54 252.90 79.8K
09:33 253.02 253.02 252.62 252.62 40.4K
09:34 252.65 252.65 252.10 252.10 59.2K
09:35 252.26 252.73 252.26 252.73 74.0K
09:36 252.75 253.53 252.75 253.49 59.5K
09:37 253.64 253.64 252.96 252.96 41.9K
09:38 252.99 252.99 252.91 252.95 30.6K
09:39 252.88 252.88 252.58 252.83 33.1K
09:40 252.77 252.77 252.25 252.25 92.7K
09:41 252.34 252.34 251.78 251.78 44.7K
09:42 251.98 252.29 251.95 252.28 52.6K
09:43 252.18 252.18 251.60 251.65 41.4K
09:44 251.57 251.57 251.07 251.07 39.5K
09:45 250.87 250.88 250.73 250.73 104.0K
09:46 250.85 251.18 250.85 251.13 44.0K
09:47 251.20 251.37 251.20 251.22 24.9K
09:48 251.03 251.03 250.75 250.75 43.5K
09:49 250.97 251.32 250.97 251.23 41.6K
09:50 251.34 251.56 251.27 251.56 241.4K
09:51 251.85 252.00 251.68 252.00 105.0K
09:52 251.95 252.19 251.95 251.96 169.2K
09:53 251.99 252.33 251.99 252.27 22.7K
09:54 252.47 252.51 252.47 252.50 14.1K
09:55 252.50 252.69 252.41 252.58 63.2K
09:56 252.67 252.72 252.64 252.64 24.2K
09:57 252.63 252.97 252.63 252.90 29.7K
09:58 252.80 252.81 252.58 252.58 33.4K
09:59 252.64 252.79 252.64 252.79 13.7K
10:00 252.73 253.40 252.73 253.40 21.2K
10:01 253.35 253.63 253.35 253.63 25.8K
10:02 253.63 253.66 253.63 253.64 82.3K
10:03 253.61 253.74 253.61 253.74 27.0K
10:04 253.54 253.62 253.54 253.62 38.5K
10:05 253.74 253.74 253.50 253.50 20.8K
10:06 253.57 253.73 253.57 253.59 27.3K
10:07 253.78 254.19 253.78 253.93 19.7K
10:08 254.04 254.16 254.04 254.16 17.7K
10:09 254.16 254.41 254.16 254.41 42.0K
10:10 254.31 254.37 254.30 254.37 17.1K
10:11 254.37 254.44 254.27 254.27 41.8K
10:12 254.24 254.45 254.24 254.45 24.1K
10:13 254.45 254.45 254.23 254.31 16.9K
10:14 254.30 254.40 254.30 254.33 13.4K
10:15 254.32 254.54 254.32 254.54 16.8K
10:16 254.45 254.45 253.90 253.90 13.7K
10:17 253.86 253.87 253.73 253.83 28.0K
10:18 253.78 253.94 253.78 253.81 18.1K
10:19 253.69 253.69 253.53 253.62 24.6K
10:20 253.42 253.52 253.40 253.40 20.6K
10:21 253.38 253.50 253.35 253.35 18.8K
10:22 253.13 253.13 253.01 253.03 37.1K
10:23 252.91 252.91 252.83 252.83 17.1K
10:24 252.81 252.95 252.81 252.95 13.5K
10:25 252.90 252.90 252.83 252.85 16.4K
10:26 252.87 252.87 252.71 252.76 14.4K
10:27 252.68 252.68 252.52 252.61 40.7K
10:28 252.74 252.85 252.74 252.83 22.5K
10:29 252.77 252.77 252.67 252.67 30.9K
10:30 252.69 253.37 252.69 253.37 118.0K
10:31 253.21 253.27 253.18 253.18 19.0K
10:32 253.03 253.10 253.03 253.10 24.5K
10:33 253.11 253.43 253.11 253.43 16.9K
10:34 253.61 253.89 253.61 253.85 35.2K
10:35 253.94 253.97 253.80 253.82 37.3K
10:36 253.75 253.75 253.56 253.63 22.6K
10:37 253.64 253.64 253.33 253.33 12.2K
10:38 253.16 253.39 253.08 253.39 33.6K
10:39 253.34 253.34 253.17 253.32 19.1K
10:40 253.34 253.34 253.16 253.24 13.0K
10:41 253.27 253.42 253.27 253.33 12.9K
10:42 253.40 253.40 253.14 253.14 11.6K
10:43 252.94 253.02 252.89 253.02 17.5K
10:44 253.01 253.09 252.91 252.91 54.1K
10:45 252.92 253.00 252.86 252.93 13.0K
10:46 252.95 253.20 252.88 253.20 21.0K
10:47 253.24 253.24 253.15 253.15 18.6K
10:48 253.21 253.21 253.12 253.19 13.6K
10:49 253.12 253.16 253.08 253.16 12.7K
10:50 253.18 253.35 253.18 253.35 15.2K
10:51 253.35 253.35 253.13 253.13 16.8K
10:52 253.09 253.09 252.82 252.82 36.5K
10:53 252.83 252.86 252.83 252.86 7.4K
10:54 252.90 253.25 252.90 253.25 16.7K
10:55 253.24 253.24 253.08 253.16 16.4K
10:56 253.13 253.16 253.04 253.16 14.2K
10:57 253.11 253.38 253.11 253.34 13.7K
10:58 253.37 253.37 253.22 253.22 11.7K
10:59 253.31 253.44 253.31 253.31 28.0K
11:00 253.38 253.52 253.38 253.52 33.7K
11:01 253.44 253.49 253.33 253.33 19.9K
11:02 253.46 253.55 253.42 253.55 14.6K
11:03 253.54 253.55 253.52 253.55 6.9K
11:04 253.52 253.65 253.52 253.64 19.6K
11:05 253.72 253.75 253.49 253.49 11.0K
11:06 253.59 253.72 253.59 253.72 12.1K
11:07 253.61 253.78 253.61 253.74 6.8K
11:08 253.90 253.90 253.73 253.74 18.4K
11:09 253.66 253.72 253.64 253.66 7.7K
11:10 253.71 253.82 253.71 253.82 10.7K
11:11 253.77 253.87 253.66 253.66 19.6K
11:12 253.67 253.90 253.67 253.80 16.9K
11:13 253.68 253.68 253.60 253.63 22.7K
11:14 253.61 253.61 253.44 253.44 14.2K
11:15 253.41 253.43 253.34 253.43 18.9K
11:16 253.44 253.67 253.44 253.67 13.6K
11:17 253.68 253.68 253.58 253.58 62.5K
11:18 253.58 253.65 253.54 253.54 10.1K
11:19 253.71 253.80 253.71 253.78 7.1K
11:20 253.68 253.89 253.68 253.89 21.1K
11:21 253.90 253.96 253.85 253.96 18.2K
11:22 253.91 253.91 253.84 253.84 16.6K
11:23 253.91 253.96 253.91 253.92 28.9K
11:24 254.03 254.03 253.96 254.01 13.4K
11:25 254.12 254.25 254.12 254.25 23.6K
11:26 254.08 254.08 253.97 254.00 22.4K
11:27 254.01 254.01 253.72 253.72 14.3K
11:28 253.63 253.68 253.61 253.61 16.1K
11:29 253.66 253.70 253.66 253.66 10.5K
11:30 253.70 253.77 253.70 253.77 14.7K
11:31 253.64 253.69 253.63 253.69 11.3K
11:32 253.71 253.72 253.68 253.72 23.9K
11:33 253.73 254.26 253.73 254.26 22.4K
11:34 254.26 254.29 254.25 254.27 28.7K
11:35 254.28 254.36 254.28 254.34 9.8K
11:36 254.34 254.45 254.34 254.43 11.1K
11:37 254.40 254.60 254.40 254.60 8.0K
11:38 254.62 254.75 254.61 254.75 13.8K
11:39 254.85 254.88 254.82 254.82 9.4K
11:40 254.84 254.98 254.84 254.98 10.6K
11:41 255.03 255.18 255.03 255.18 13.5K
11:42 255.08 255.11 255.07 255.11 11.3K
11:43 255.13 255.24 255.13 255.24 9.5K
11:44 255.27 255.36 255.27 255.31 10.8K
11:45 255.33 255.33 255.25 255.25 6.2K
11:46 255.26 255.52 255.26 255.52 18.3K
11:47 255.53 255.54 255.53 255.54 6.4K
11:48 255.49 255.54 255.47 255.50 10.4K
11:49 255.51 255.68 255.51 255.66 16.4K
11:50 255.76 255.83 255.76 255.82 17.6K
11:51 255.85 255.86 255.84 255.84 8.7K
11:52 255.89 256.03 255.86 256.03 14.0K
11:53 255.95 256.01 255.93 255.93 14.6K
11:54 256.00 256.00 255.84 255.84 10.4K
11:55 255.86 255.86 255.52 255.52 150.3K
11:56 255.46 255.46 255.32 255.39 22.5K
11:57 255.49 255.55 255.48 255.55 9.8K
11:58 255.55 255.58 255.34 255.34 18.2K
11:59 255.34 255.34 255.26 255.31 60.3K
12:00 255.35 255.43 255.35 255.43 16.7K
12:01 255.42 255.54 255.42 255.51 10.7K
12:02 255.46 255.70 255.46 255.70 7.8K
12:03 255.67 255.67 255.57 255.65 6.9K
12:04 255.68 255.68 255.54 255.57 8.1K
12:05 255.58 255.59 255.50 255.50 23.9K
12:06 255.44 255.45 255.40 255.45 20.9K
12:07 255.44 255.44 255.30 255.30 50.7K
12:08 255.31 255.31 255.28 255.30 12.3K
12:09 255.22 255.25 255.20 255.21 16.1K
12:10 255.25 255.25 254.93 254.93 17.3K
12:11 254.95 254.95 254.83 254.87 16.4K
12:12 254.88 255.10 254.88 255.10 38.2K
12:13 255.17 255.17 255.04 255.04 9.2K
12:14 254.97 255.02 254.97 255.02 12.2K
12:15 255.02 255.02 254.97 254.97 30.5K
12:16 255.02 255.10 255.02 255.10 13.0K
12:17 255.26 255.27 255.22 255.25 13.9K
12:18 255.22 255.32 255.22 255.32 6.9K
12:19 255.30 255.40 255.30 255.40 19.6K
12:20 255.42 255.42 255.14 255.14 22.8K
12:21 255.15 255.29 255.15 255.29 12.3K
12:22 255.27 255.44 255.26 255.44 21.1K
12:23 255.49 255.50 255.45 255.45 21.2K
12:24 255.47 255.47 255.40 255.40 7.4K
12:25 255.46 255.64 255.46 255.64 25.9K
12:26 255.70 255.88 255.70 255.83 17.8K
12:27 255.75 255.75 255.63 255.67 47.6K
12:28 255.77 255.92 255.77 255.92 38.7K
12:29 256.14 256.36 256.14 256.36 26.9K
12:30 256.44 256.47 256.42 256.42 40.4K
12:31 256.40 256.48 256.40 256.48 21.4K
12:32 256.52 256.59 256.50 256.59 14.5K
12:33 256.56 256.67 256.56 256.67 8.5K
12:34 256.68 256.73 256.57 256.57 13.7K
12:35 256.51 256.58 256.51 256.58 24.4K
12:36 256.58 256.58 256.41 256.41 15.1K
12:37 256.42 256.50 256.42 256.49 33.7K
12:38 256.59 256.62 256.57 256.61 31.5K
12:39 256.58 256.66 256.58 256.66 8.6K
12:40 256.70 256.82 256.70 256.73 53.9K
12:41 256.75 256.75 256.59 256.62 14.5K
12:42 256.61 256.61 256.54 256.54 10.6K
12:43 256.54 256.60 256.54 256.55 11.1K
12:44 256.55 256.55 256.52 256.52 4.5K
12:45 256.55 256.55 256.49 256.49 5.8K
12:46 256.56 256.56 256.38 256.44 22.7K
12:47 256.43 256.48 256.39 256.44 7.6K
12:48 256.42 256.44 256.39 256.44 16.5K
12:49 256.41 256.48 256.41 256.48 8.1K
12:50 256.41 256.41 256.31 256.31 14.5K
12:51 256.31 256.31 256.19 256.19 9.8K
12:52 256.17 256.25 256.17 256.25 7.1K
12:53 256.26 256.26 256.23 256.23 7.2K
12:54 256.18 256.39 256.18 256.39 6.1K
12:55 256.30 256.30 256.20 256.20 6.4K
12:56 256.22 256.24 256.14 256.14 15.0K
12:57 256.11 256.11 255.98 255.98 37.7K
12:58 255.94 255.94 255.85 255.85 5.7K
12:59 255.84 255.86 255.83 255.85 16.3K
13:00 255.80 255.80 255.75 255.75 17.1K
13:01 255.75 255.75 255.73 255.75 4.0K
13:02 255.76 255.85 255.76 255.85 4.3K
13:03 256.00 256.05 256.00 256.05 11.5K
13:04 256.04 256.26 256.04 256.18 11.4K
13:05 256.19 256.20 256.14 256.20 9.8K
13:06 256.30 256.30 256.20 256.20 15.1K
13:07 256.27 256.44 256.27 256.44 39.2K
13:08 256.47 256.50 256.47 256.50 121.0K
13:09 256.48 256.61 256.48 256.61 13.8K
13:10 256.68 256.85 256.68 256.81 17.3K
13:11 256.84 256.84 256.71 256.71 29.8K
13:12 256.62 256.69 256.61 256.69 7.3K
13:13 256.65 256.65 256.58 256.65 6.1K
13:14 256.67 256.71 256.63 256.63 16.3K
13:15 256.62 256.68 256.62 256.68 6.5K
13:16 256.64 256.64 256.52 256.56 8.1K
13:17 256.51 256.54 256.49 256.54 7.3K
13:18 256.49 256.50 256.48 256.50 7.0K
13:19 256.48 256.48 256.35 256.35 26.9K
13:20 256.36 256.39 256.27 256.33 36.5K
13:21 256.32 256.32 256.28 256.29 22.5K
13:22 256.31 256.31 256.18 256.18 38.3K
13:23 256.19 256.29 256.17 256.29 7.3K
13:24 256.34 256.52 256.34 256.52 8.4K
13:25 256.44 256.50 256.37 256.37 8.4K
13:26 256.33 256.34 256.29 256.34 8.7K
13:27 256.31 256.31 256.19 256.24 11.0K
13:28 256.24 256.24 256.19 256.23 4.5K
13:29 256.24 256.24 256.22 256.24 4.7K
13:30 256.27 256.27 256.24 256.25 7.9K
13:31 256.24 256.31 256.24 256.31 3.4K
13:32 256.34 256.34 256.27 256.28 11.4K
13:33 256.26 256.27 256.21 256.21 3.2K
13:34 256.23 256.28 256.23 256.28 5.4K
13:35 256.28 256.28 256.22 256.22 3.0K
13:36 256.16 256.37 256.16 256.33 6.4K
13:37 256.33 256.40 256.33 256.36 11.3K
13:38 256.38 256.39 256.37 256.39 7.7K
13:39 256.42 256.42 256.37 256.37 32.0K
13:40 256.39 256.39 256.35 256.35 7.7K
13:41 256.31 256.33 256.27 256.33 13.1K
13:42 256.28 256.28 256.18 256.18 37.4K
13:43 256.17 256.17 256.03 256.03 40.7K
13:44 256.02 256.02 255.97 255.97 79.1K
13:45 255.99 255.99 255.97 255.98 5.6K
13:46 255.98 255.98 255.89 255.89 6.3K
13:47 255.89 255.89 255.83 255.83 11.6K
13:48 255.83 256.02 255.83 256.01 11.7K
13:49 255.95 256.01 255.90 256.01 8.8K
13:50 256.01 256.01 255.91 255.99 7.7K
13:51 256.02 256.11 256.02 256.11 5.6K
13:52 256.14 256.29 256.14 256.26 15.7K
13:53 256.30 256.35 256.29 256.35 14.7K
13:54 256.36 256.45 256.36 256.45 8.2K
13:55 256.39 256.45 256.37 256.45 11.9K
13:56 256.47 256.54 256.47 256.50 5.5K
13:57 256.44 256.44 256.41 256.41 19.2K
13:58 256.44 256.44 256.40 256.40 6.4K
13:59 256.41 256.41 256.39 256.41 36.8K
14:00 256.38 256.51 256.38 256.50 12.0K
14:01 256.52 256.68 256.52 256.68 15.1K
14:02 256.76 256.88 256.76 256.88 13.6K
14:03 256.91 257.01 256.91 257.01 7.1K
14:04 257.04 257.06 257.00 257.03 15.1K
14:05 257.04 257.04 257.01 257.04 16.1K
14:06 257.06 257.06 257.01 257.02 3.1K
14:07 257.19 257.35 257.19 257.35 14.5K
14:08 257.43 257.66 257.43 257.66 24.3K
14:09 257.68 257.89 257.68 257.89 35.2K
14:10 257.84 258.14 257.84 258.14 11.4K
14:11 258.20 258.30 258.20 258.25 21.5K
14:12 258.31 258.43 258.31 258.43 32.6K
14:13 258.52 258.52 258.43 258.43 10.6K
14:14 258.36 258.36 258.15 258.15 35.9K
14:15 258.19 258.19 257.98 257.98 20.1K
14:16 258.06 258.16 258.06 258.16 12.1K
14:17 258.16 258.24 258.16 258.24 4.2K
14:18 258.29 258.30 258.24 258.29 19.4K
14:19 258.29 258.35 258.29 258.35 5.8K
14:20 258.38 258.38 258.19 258.19 12.5K
14:21 258.14 258.30 258.14 258.29 13.5K
14:22 258.27 258.27 258.19 258.24 20.8K
14:23 258.25 258.25 258.20 258.21 11.3K
14:24 258.21 258.26 258.21 258.25 28.1K
14:25 258.33 258.33 258.28 258.31 16.2K
14:26 258.29 258.33 258.29 258.32 11.5K
14:27 258.38 258.45 258.38 258.44 14.6K
14:28 258.28 258.28 258.16 258.20 8.4K
14:29 258.19 258.37 258.19 258.37 8.3K
14:30 258.38 258.42 258.30 258.42 8.7K
14:31 258.41 258.56 258.41 258.55 12.0K
14:32 258.60 258.60 258.55 258.56 14.7K
14:33 258.48 258.55 258.48 258.53 8.9K
14:34 258.56 258.56 258.47 258.53 7.6K
14:35 258.54 258.68 258.54 258.68 10.4K
14:36 258.66 258.79 258.66 258.71 15.8K
14:37 258.77 258.82 258.75 258.75 13.6K
14:38 258.81 258.81 258.76 258.77 24.9K
14:39 258.77 258.77 258.68 258.68 12.8K
14:40 258.67 258.70 258.67 258.67 12.3K
14:41 258.71 258.79 258.71 258.79 10.5K
14:42 258.85 258.89 258.83 258.89 6.6K
14:43 258.90 259.00 258.82 259.00 14.8K
14:44 259.05 259.05 258.98 258.99 6.7K
14:45 258.91 258.91 258.82 258.82 23.1K
14:46 258.59 258.61 258.54 258.61 26.2K
14:47 258.66 258.66 258.64 258.66 20.7K
14:48 258.63 258.78 258.63 258.76 12.4K
14:49 258.80 259.01 258.79 259.01 14.7K
14:50 259.00 259.11 259.00 259.11 7.3K
14:51 259.13 259.13 259.10 259.11 12.1K
14:52 259.08 259.09 259.08 259.09 10.9K
14:53 259.10 259.18 259.10 259.18 6.6K
14:54 259.20 259.20 259.15 259.20 12.4K
14:55 259.18 259.18 259.03 259.03 11.2K
14:56 259.07 259.07 258.96 258.96 9.2K
14:57 258.89 258.91 258.86 258.87 14.6K
14:58 258.83 258.83 258.77 258.77 20.3K
14:59 258.75 258.75 258.58 258.58 22.0K
15:00 258.48 258.70 258.48 258.70 14.9K
15:01 258.69 258.69 258.58 258.62 16.8K
15:02 258.63 258.63 258.58 258.60 17.7K
15:03 258.61 258.64 258.57 258.64 6.9K
15:04 258.63 258.63 258.58 258.62 21.6K
15:05 258.60 258.61 258.56 258.61 10.4K
15:06 258.65 258.75 258.63 258.75 6.9K
15:07 258.80 258.80 258.72 258.72 52.3K
15:08 258.70 258.81 258.70 258.81 9.6K
15:09 258.69 258.69 258.66 258.66 15.4K
15:10 258.67 258.77 258.67 258.77 6.1K
15:11 258.76 258.76 258.62 258.71 13.9K
15:12 258.76 258.88 258.76 258.88 19.6K
15:13 258.94 259.11 258.94 259.11 59.6K
15:14 259.04 259.04 258.91 258.92 14.9K
15:15 258.91 258.91 258.86 258.88 8.2K
15:16 258.88 258.92 258.88 258.92 11.0K
15:17 258.89 258.89 258.66 258.66 9.5K
15:18 258.68 258.70 258.68 258.69 25.7K
15:19 258.62 258.62 258.51 258.54 13.9K
15:20 258.53 258.60 258.53 258.59 24.1K
15:21 258.65 258.79 258.65 258.79 11.2K
15:22 258.83 258.95 258.83 258.95 14.3K
15:23 258.97 259.02 258.97 259.02 12.2K
15:24 259.06 259.08 258.98 258.98 15.9K
15:25 258.92 258.92 258.62 258.68 24.5K
15:26 258.62 258.62 258.36 258.36 17.7K
15:27 258.44 258.63 258.41 258.63 20.1K
15:28 258.63 258.63 258.36 258.36 16.5K
15:29 258.29 258.29 258.09 258.14 21.9K
15:30 258.09 258.28 258.06 258.28 50.0K
15:31 258.11 258.22 258.11 258.15 51.6K
15:32 258.15 258.22 258.15 258.22 28.0K
15:33 258.33 258.61 258.33 258.61 10.1K
15:34 258.68 258.78 258.64 258.78 17.3K
15:35 258.77 258.86 258.77 258.86 23.6K
15:36 258.85 258.85 258.59 258.59 23.5K
15:37 258.59 258.65 258.57 258.65 12.8K
15:38 258.78 258.78 258.75 258.76 11.6K
15:39 258.78 259.03 258.78 258.86 11.1K
15:40 258.89 259.16 258.89 259.16 25.5K
15:41 259.17 259.34 259.15 259.34 38.7K
15:42 259.35 259.42 259.35 259.35 24.7K
15:43 259.46 259.65 259.46 259.65 22.9K
15:44 259.62 259.62 259.42 259.42 34.5K
15:45 259.21 259.42 259.21 259.42 36.3K
15:46 259.43 259.43 259.25 259.39 11.0K
15:47 259.44 259.44 259.38 259.38 14.7K
15:48 259.30 259.30 259.01 259.01 30.5K
15:49 258.98 259.05 258.98 259.03 58.8K
15:50 258.84 258.84 258.48 258.71 153.1K
15:51 258.58 258.58 258.33 258.33 71.1K
15:52 258.23 258.28 258.21 258.21 53.2K
15:53 258.33 258.37 258.24 258.35 145.0K
15:54 258.32 258.54 258.32 258.54 280.5K
15:55 258.79 258.82 258.73 258.75 109.2K
15:56 258.86 258.95 258.86 258.94 100.0K
15:57 258.83 259.19 258.83 259.19 70.9K
15:58 259.28 259.47 259.28 259.43 112.6K
15:59 259.41 259.41 259.33 259.33 136.6K
16:00 259.18 259.18 258.96 258.96 3,408.0K
16:01 258.96 258.96 258.96 258.96 144.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし