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
09:30 246.49 246.49 246.12 246.13 75.4K
09:31 246.32 246.59 246.32 246.50 87.8K
09:32 246.57 246.92 246.57 246.92 32.1K
09:33 247.00 247.76 247.00 247.76 14.7K
09:34 247.35 247.35 247.18 247.24 22.5K
09:35 247.40 247.44 247.09 247.09 15.7K
09:36 246.94 247.40 246.94 247.40 18.9K
09:37 247.24 247.50 247.24 247.40 16.2K
09:38 247.39 247.40 247.26 247.40 13.2K
09:39 247.41 248.43 247.41 248.43 78.7K
09:40 248.33 248.69 248.33 248.69 19.4K
09:41 248.59 248.69 248.45 248.45 35.3K
09:42 248.50 248.95 248.50 248.95 32.8K
09:43 248.95 249.09 248.91 249.09 13.7K
09:44 249.05 249.05 248.93 249.01 1,090.6K
09:45 248.95 249.02 248.95 248.95 14.4K
09:46 249.86 250.07 249.86 250.00 45.5K
09:47 250.08 250.27 250.08 250.27 16.7K
09:48 250.28 250.49 250.28 250.49 13.7K
09:49 250.51 250.51 250.37 250.37 15.6K
09:50 250.34 250.54 250.34 250.54 18.2K
09:51 250.55 250.72 250.55 250.70 36.6K
09:52 250.66 250.69 250.28 250.28 62.9K
09:53 250.45 250.45 250.10 250.15 24.4K
09:54 250.06 250.06 249.81 249.81 29.7K
09:55 249.96 250.49 249.96 250.49 59.0K
09:56 250.52 250.52 250.34 250.39 14.8K
09:57 250.37 250.49 250.37 250.37 11.9K
09:58 250.29 250.29 250.18 250.23 18.2K
09:59 250.35 250.38 250.35 250.38 24.7K
10:00 250.15 250.32 250.14 250.29 16.0K
10:01 250.00 250.03 249.96 250.01 10.0K
10:02 250.01 250.01 249.41 249.43 4.7K
10:03 249.46 249.52 249.40 249.52 8.8K
10:04 249.47 249.69 249.47 249.64 38.6K
10:05 249.64 249.67 249.58 249.66 39.2K
10:06 249.70 249.75 249.66 249.69 10.8K
10:07 249.85 249.94 249.85 249.91 20.9K
10:08 249.92 249.92 249.85 249.91 8.1K
10:09 249.94 250.03 249.91 249.91 9.1K
10:10 249.94 250.03 249.89 250.03 11.9K
10:11 250.10 250.24 250.10 250.24 18.5K
10:12 250.44 250.46 250.40 250.40 20.7K
10:13 250.42 250.58 250.39 250.46 93.2K
10:14 250.27 250.27 249.87 249.87 40.9K
10:15 249.95 250.04 249.88 249.88 70.9K
10:16 249.85 249.93 249.83 249.93 8.9K
10:17 249.82 249.84 249.49 249.49 40.9K
10:18 249.38 249.44 249.27 249.27 17.6K
10:19 249.12 249.12 248.74 248.75 55.9K
10:20 248.80 248.80 248.25 248.41 78.2K
10:21 248.53 248.70 248.41 248.70 18.1K
10:22 248.93 249.16 248.93 249.15 26.6K
10:23 249.16 249.16 248.80 248.80 22.8K
10:24 248.75 248.75 248.65 248.69 16.3K
10:25 248.65 248.65 248.62 248.65 8.9K
10:26 248.48 248.48 248.37 248.37 19.7K
10:27 248.29 248.45 248.29 248.41 49.5K
10:28 248.44 248.78 248.44 248.78 10.4K
10:29 248.73 248.79 248.73 248.74 9.4K
10:30 248.72 248.94 248.72 248.94 15.3K
10:31 249.19 249.19 249.05 249.05 10.1K
10:32 249.08 249.08 248.96 248.99 9.0K
10:33 249.03 249.24 249.03 249.24 7.7K
10:34 249.27 249.27 249.24 249.26 19.1K
10:35 249.30 249.45 249.30 249.35 15.7K
10:36 249.26 249.85 249.22 249.85 8.6K
10:37 249.71 249.72 249.44 249.44 18.9K
10:38 249.42 249.45 249.39 249.45 25.0K
10:39 249.37 249.37 249.19 249.19 11.7K
10:40 249.19 249.19 249.13 249.18 8.6K
10:41 249.40 249.47 249.32 249.47 12.9K
10:42 249.57 249.85 249.57 249.81 10.8K
10:43 249.73 249.94 249.73 249.94 9.7K
10:44 249.98 250.04 249.98 250.01 11.6K
10:45 250.10 250.10 249.93 249.99 14.4K
10:46 250.06 250.06 249.45 249.59 60.1K
10:47 249.69 249.73 249.56 249.56 15.0K
10:48 249.58 249.58 249.51 249.54 4.7K
10:49 249.45 249.67 249.45 249.67 7.2K
10:50 249.67 249.67 249.36 249.36 10.3K
10:51 249.29 249.48 249.29 249.48 8.0K
10:52 249.39 249.55 249.39 249.55 15.6K
10:53 249.41 249.63 249.41 249.62 6.7K
10:54 249.55 249.73 249.55 249.73 17.1K
10:55 249.71 249.75 249.65 249.71 17.9K
10:56 249.80 249.94 249.80 249.94 9.6K
10:57 249.93 249.99 249.92 249.99 7.3K
10:58 249.96 249.96 249.70 249.70 32.8K
10:59 249.74 249.81 249.66 249.66 16.1K
11:00 249.59 249.77 249.59 249.77 44.2K
11:01 249.79 249.88 249.79 249.88 10.0K
11:02 249.88 249.92 249.77 249.84 6.3K
11:03 249.92 249.92 249.81 249.87 5.4K
11:04 249.80 249.88 249.79 249.88 12.7K
11:05 249.85 249.90 249.79 249.79 11.8K
11:06 249.82 249.82 249.56 249.56 17.4K
11:07 249.02 249.02 248.93 249.02 8.7K
11:08 249.05 249.16 249.02 249.09 7.3K
11:09 249.14 249.14 249.04 249.10 6.5K
11:10 249.10 249.10 248.97 249.01 15.5K
11:11 249.11 249.20 249.03 249.03 7.9K
11:12 248.94 249.20 248.94 249.20 14.8K
11:13 249.23 249.23 249.18 249.21 8.1K
11:14 249.03 249.19 249.03 249.19 20.5K
11:15 249.12 249.17 249.12 249.16 53.8K
11:16 249.24 249.31 249.23 249.29 15.3K
11:17 249.24 249.40 249.24 249.40 8.9K
11:18 249.42 249.80 249.42 249.80 19.5K
11:19 249.80 249.89 249.80 249.80 9.6K
11:20 249.77 249.84 249.66 249.77 32.5K
11:21 249.77 249.80 249.75 249.79 12.1K
11:22 249.79 249.94 249.79 249.91 111.0K
11:23 249.95 249.96 249.74 249.74 9.9K
11:24 249.72 249.84 249.72 249.84 16.3K
11:25 249.81 249.81 249.64 249.64 22.0K
11:26 249.50 249.60 249.49 249.50 11.9K
11:27 249.44 249.48 249.43 249.47 17.7K
11:28 249.41 249.41 249.35 249.35 7.4K
11:29 249.33 249.36 249.33 249.34 6.9K
11:30 249.26 249.26 249.09 249.09 9.9K
11:31 249.41 249.61 249.41 249.61 16.1K
11:32 249.74 249.75 249.66 249.73 14.5K
11:33 249.74 249.74 249.64 249.68 5.3K
11:34 249.65 249.65 249.48 249.48 5.5K
11:35 249.48 249.48 249.28 249.39 11.5K
11:36 249.40 249.40 249.26 249.26 7.3K
11:37 249.22 249.22 248.99 248.99 44.1K
11:38 249.02 249.02 248.93 248.93 8.4K
11:39 248.97 249.32 248.97 249.32 11.0K
11:40 249.33 249.33 249.26 249.26 13.7K
11:41 249.25 249.33 249.23 249.23 5.0K
11:42 249.30 249.30 249.27 249.27 10.5K
11:43 249.27 249.39 249.27 249.36 10.5K
11:44 249.28 249.28 249.21 249.28 5.0K
11:45 249.27 249.50 249.27 249.50 4.6K
11:46 249.55 249.58 249.55 249.58 6.8K
11:47 249.55 249.55 249.34 249.43 16.6K
11:48 249.46 249.46 249.33 249.33 3.1K
11:49 249.33 249.35 249.28 249.35 9.7K
11:50 249.33 249.37 249.32 249.34 2.8K
11:51 249.21 249.21 249.12 249.12 15.5K
11:52 249.17 249.48 249.17 249.41 64.1K
11:53 249.41 249.67 249.41 249.67 11.9K
11:54 249.61 249.73 249.61 249.71 11.5K
11:55 249.65 249.65 249.48 249.50 9.1K
11:56 249.47 249.47 249.39 249.39 5.3K
11:57 249.31 249.50 249.31 249.50 58.2K
11:58 249.51 249.51 249.44 249.44 7.6K
11:59 249.50 249.50 249.44 249.46 9.7K
12:00 249.47 249.52 249.46 249.52 7.1K
12:01 249.52 249.71 249.52 249.71 8.4K
12:02 249.66 249.81 249.66 249.75 9.1K
12:03 249.78 249.88 249.78 249.87 7.4K
12:04 249.87 249.87 249.79 249.79 4.4K
12:05 249.76 249.79 249.76 249.78 4.6K
12:06 249.78 249.78 249.76 249.76 4.3K
12:07 249.82 249.82 249.71 249.71 12.8K
12:08 249.60 249.60 249.56 249.57 6.8K
12:09 249.52 249.63 249.52 249.63 5.5K
12:10 249.61 249.62 249.59 249.61 3.5K
12:11 249.64 249.74 249.60 249.60 16.0K
12:12 249.63 249.75 249.63 249.69 10.9K
12:13 249.70 249.89 249.70 249.78 8.6K
12:14 249.76 249.81 249.75 249.81 5.6K
12:15 249.87 249.87 249.83 249.87 16.0K
12:16 249.95 250.12 249.95 250.12 69.5K
12:17 250.09 250.09 249.91 249.93 12.5K
12:18 249.90 249.92 249.86 249.86 19.0K
12:19 249.83 249.92 249.83 249.92 5.0K
12:20 249.95 249.95 249.89 249.89 4.0K
12:21 249.89 249.91 249.84 249.84 16.0K
12:22 249.76 249.89 249.76 249.89 38.2K
12:23 249.90 249.99 249.90 249.96 7.8K
12:24 249.99 249.99 249.95 249.95 5.1K
12:25 249.95 250.07 249.95 250.06 15.9K
12:26 250.04 250.04 249.99 249.99 5.4K
12:27 249.98 249.98 249.85 249.93 7.7K
12:28 249.95 249.95 249.67 249.67 9.8K
12:29 249.67 249.67 249.64 249.66 7.6K
12:30 249.66 249.72 249.65 249.72 6.8K
12:31 249.75 249.82 249.75 249.82 3.3K
12:32 249.72 249.82 249.72 249.82 8.4K
12:33 249.84 249.84 249.73 249.73 12.0K
12:34 249.68 249.69 249.64 249.64 8.8K
12:35 249.63 249.71 249.63 249.65 4.6K
12:36 249.67 249.67 249.60 249.60 6.2K
12:37 249.60 249.60 249.50 249.55 19.9K
12:38 249.57 249.57 249.50 249.50 12.1K
12:39 249.48 249.50 249.43 249.43 26.1K
12:40 249.42 249.47 249.42 249.47 12.9K
12:41 249.50 249.50 249.38 249.38 8.8K
12:42 249.37 249.42 249.32 249.42 6.4K
12:43 249.45 249.52 249.45 249.52 8.1K
12:44 249.51 249.65 249.51 249.62 20.0K
12:45 249.62 249.89 249.62 249.89 6.7K
12:46 249.91 249.93 249.87 249.88 11.7K
12:47 249.88 249.89 249.86 249.89 34.3K
12:48 249.88 249.88 249.77 249.77 10.0K
12:49 249.78 249.78 249.74 249.76 7.8K
12:50 249.77 249.77 249.74 249.75 7.2K
12:51 249.76 249.77 249.72 249.73 4.8K
12:52 249.66 249.66 249.45 249.45 30.8K
12:53 249.47 249.54 249.47 249.54 15.4K
12:54 249.48 249.48 249.40 249.40 5.5K
12:55 249.38 249.38 249.26 249.31 13.8K
12:56 249.24 249.27 249.22 249.27 13.1K
12:57 249.23 249.23 249.05 249.05 21.2K
12:58 249.08 249.18 249.08 249.18 12.9K
12:59 249.16 249.24 249.16 249.18 11.5K
13:00 249.12 249.12 248.95 248.95 46.1K
13:01 248.93 249.15 248.93 249.15 15.5K
13:02 249.18 249.18 249.10 249.15 8.0K
13:03 249.19 249.43 249.19 249.43 12.6K
13:04 249.44 249.49 249.37 249.37 6.2K
13:05 249.37 249.43 249.35 249.43 4.8K
13:06 249.40 249.45 249.37 249.37 5.2K
13:07 249.36 249.39 249.36 249.39 4.9K
13:08 249.40 249.40 249.24 249.28 12.1K
13:09 249.28 249.28 249.22 249.22 8.4K
13:10 249.08 249.08 248.99 248.99 9.6K
13:11 249.00 249.05 249.00 249.05 3.7K
13:12 249.04 249.04 248.90 248.90 15.6K
13:13 248.92 249.05 248.90 249.05 10.4K
13:14 249.05 249.05 249.01 249.05 2.3K
13:15 249.05 249.09 249.00 249.00 3.9K
13:16 249.00 249.00 248.83 248.83 11.2K
13:17 248.82 248.87 248.82 248.86 33.3K
13:18 248.83 248.86 248.82 248.86 4.6K
13:19 248.92 248.92 248.83 248.83 6.1K
13:20 248.80 248.82 248.79 248.82 4.1K
13:21 248.83 248.86 248.83 248.86 4.3K
13:22 248.78 248.78 248.61 248.64 22.6K
13:23 248.60 248.60 247.93 247.93 102.1K
13:24 248.00 248.11 248.00 248.11 13.1K
13:25 248.16 248.21 248.08 248.08 25.6K
13:26 248.05 248.16 248.05 248.11 7.2K
13:27 248.21 248.26 248.16 248.24 5.8K
13:28 248.22 248.27 248.18 248.27 4.6K
13:29 248.27 248.28 248.23 248.26 16.2K
13:30 248.24 248.37 248.24 248.36 43.5K
13:31 248.57 248.57 248.51 248.52 8.9K
13:32 248.51 248.56 248.48 248.48 3.9K
13:33 248.46 248.52 248.46 248.52 52.5K
13:34 248.44 248.54 248.44 248.54 6.2K
13:35 248.61 248.61 248.57 248.57 8.0K
13:36 248.60 248.60 248.49 248.60 16.6K
13:37 248.60 248.69 248.58 248.69 7.8K
13:38 248.71 248.75 248.71 248.75 14.0K
13:39 248.71 248.75 248.71 248.75 16.5K
13:40 248.76 248.95 248.76 248.92 29.3K
13:41 248.98 248.99 248.95 248.97 62.9K
13:42 249.03 249.06 249.02 249.06 8.6K
13:43 249.05 249.15 249.05 249.15 8.2K
13:44 249.16 249.17 249.15 249.17 9.9K
13:45 249.18 249.18 249.12 249.15 16.3K
13:46 249.19 249.24 249.19 249.24 5.2K
13:47 249.25 249.25 249.21 249.22 8.9K
13:48 249.23 249.23 249.20 249.23 6.0K
13:49 249.34 249.34 249.28 249.32 9.2K
13:50 249.31 249.37 249.31 249.31 17.5K
13:51 249.36 249.39 249.33 249.33 5.6K
13:52 249.25 249.29 249.20 249.20 41.6K
13:53 249.19 249.19 248.93 248.96 21.8K
13:54 248.95 248.95 248.90 248.90 5.3K
13:55 248.87 248.99 248.87 248.99 10.5K
13:56 248.89 248.94 248.88 248.94 8.1K
13:57 248.88 248.89 248.81 248.89 10.2K
13:58 248.89 249.10 248.89 249.07 12.8K
13:59 249.13 249.13 249.05 249.09 8.4K
14:00 249.08 249.25 249.08 249.25 10.2K
14:01 249.23 249.23 249.07 249.07 5.5K
14:02 249.04 249.15 249.04 249.10 8.1K
14:03 249.10 249.10 248.98 249.00 5.3K
14:04 249.04 249.13 249.04 249.13 17.0K
14:05 249.16 249.18 249.10 249.10 36.9K
14:06 249.10 249.10 249.07 249.08 4.3K
14:07 249.11 249.18 249.00 249.18 9.5K
14:08 249.28 249.30 249.21 249.21 8.4K
14:09 249.20 249.23 249.18 249.22 4.6K
14:10 249.28 249.31 249.20 249.20 8.1K
14:11 249.27 249.39 249.27 249.39 22.2K
14:12 249.31 249.31 249.10 249.10 22.4K
14:13 249.10 249.11 249.06 249.06 105.8K
14:14 249.04 249.04 248.99 249.01 12.6K
14:15 248.97 249.14 248.97 249.06 14.8K
14:16 249.00 249.24 249.00 249.24 15.9K
14:17 249.27 249.27 249.17 249.17 22.1K
14:18 249.21 249.21 249.18 249.20 5.7K
14:19 249.20 249.20 249.10 249.10 7.3K
14:20 249.17 249.17 249.08 249.08 12.3K
14:21 249.07 249.16 249.07 249.16 3.8K
14:22 249.17 249.40 249.17 249.40 37.2K
14:23 249.46 249.46 249.42 249.45 7.2K
14:24 249.40 249.40 249.36 249.36 8.1K
14:25 249.34 249.59 249.34 249.54 64.0K
14:26 249.54 249.66 249.54 249.66 8.2K
14:27 249.64 249.64 249.58 249.58 11.1K
14:28 249.54 249.58 249.54 249.58 9.2K
14:29 249.52 249.56 249.52 249.54 4.4K
14:30 249.56 249.58 249.52 249.52 5.6K
14:31 249.52 249.66 249.52 249.66 5.2K
14:32 249.68 249.71 249.64 249.64 16.3K
14:33 249.68 249.68 249.68 249.68 4.7K
14:34 249.59 249.64 249.59 249.64 7.8K
14:35 249.63 249.67 249.61 249.67 7.6K
14:36 249.58 249.67 249.58 249.60 12.0K
14:37 249.64 249.67 249.62 249.62 8.1K
14:38 249.62 249.62 249.52 249.52 16.2K
14:39 249.54 249.55 249.52 249.54 3.9K
14:40 249.55 249.63 249.55 249.63 20.6K
14:41 249.55 249.77 249.53 249.77 19.5K
14:42 249.83 249.83 249.74 249.74 6.9K
14:43 249.75 249.76 249.72 249.76 7.0K
14:44 249.78 249.92 249.78 249.92 12.7K
14:45 249.97 249.98 249.94 249.94 100.6K
14:46 250.03 250.09 249.97 249.97 21.6K
14:47 249.93 249.94 249.84 249.84 12.6K
14:48 249.86 249.86 249.76 249.76 15.2K
14:49 249.82 249.82 249.77 249.79 8.6K
14:50 249.79 249.79 249.73 249.79 4.8K
14:51 249.78 249.83 249.71 249.83 9.4K
14:52 249.83 249.83 249.78 249.78 3.1K
14:53 249.78 249.87 249.78 249.87 7.6K
14:54 249.86 249.87 249.84 249.87 4.3K
14:55 249.87 249.91 249.87 249.91 10.5K
14:56 249.91 249.97 249.91 249.97 9.3K
14:57 249.95 249.99 249.83 249.83 10.0K
14:58 249.83 249.88 249.80 249.88 8.5K
14:59 249.88 249.90 249.84 249.84 18.5K
15:00 249.79 249.81 249.73 249.81 14.5K
15:01 249.85 249.85 249.75 249.79 10.5K
15:02 249.79 249.83 249.79 249.81 17.7K
15:03 249.76 249.79 249.76 249.79 110.7K
15:04 249.74 249.80 249.74 249.80 5.7K
15:05 249.80 249.83 249.80 249.83 58.7K
15:06 249.83 249.93 249.83 249.88 11.1K
15:07 249.95 249.95 249.85 249.91 13.0K
15:08 249.92 249.94 249.92 249.94 58.8K
15:09 249.97 249.97 249.77 249.78 9.0K
15:10 249.79 249.81 249.79 249.80 3.1K
15:11 249.85 249.89 249.75 249.75 13.1K
15:12 249.72 249.72 249.65 249.71 9.8K
15:13 249.72 249.96 249.72 249.96 7.4K
15:14 249.98 250.10 249.98 250.03 16.9K
15:15 249.98 250.01 249.94 250.01 8.0K
15:16 249.90 249.99 249.90 249.99 9.1K
15:17 250.00 250.06 250.00 250.06 12.3K
15:18 250.12 250.31 250.08 250.31 14.9K
15:19 250.27 250.33 250.27 250.33 17.8K
15:20 250.33 250.37 250.32 250.34 28.7K
15:21 250.34 250.36 250.34 250.36 10.2K
15:22 250.42 250.43 250.36 250.43 12.3K
15:23 250.42 250.42 250.28 250.28 19.5K
15:24 250.26 250.26 250.19 250.23 16.5K
15:25 250.23 250.23 250.13 250.17 19.7K
15:26 250.15 250.15 250.11 250.11 10.8K
15:27 250.09 250.11 250.03 250.03 14.1K
15:28 250.03 250.03 249.99 249.99 23.3K
15:29 250.02 250.19 250.02 250.19 17.4K
15:30 250.24 250.38 250.24 250.38 18.5K
15:31 250.38 250.38 250.28 250.28 18.0K
15:32 250.23 250.31 250.23 250.31 12.4K
15:33 250.31 250.34 250.31 250.34 7.6K
15:34 250.29 250.29 250.23 250.23 11.9K
15:35 250.22 250.26 250.16 250.25 34.4K
15:36 250.24 250.32 250.18 250.19 26.9K
15:37 250.16 250.22 250.16 250.21 26.3K
15:38 250.18 250.18 250.13 250.16 16.7K
15:39 250.13 250.15 249.98 249.98 20.2K
15:40 249.95 250.07 249.95 250.01 16.3K
15:41 250.01 250.04 249.99 250.04 15.1K
15:42 250.02 250.03 250.00 250.01 31.1K
15:43 249.98 250.09 249.98 250.04 14.2K
15:44 250.04 250.04 249.99 250.03 12.7K
15:45 250.02 250.03 249.94 249.94 14.8K
15:46 250.01 250.02 249.84 249.84 22.6K
15:47 249.77 249.82 249.77 249.82 28.3K
15:48 249.60 249.76 249.60 249.66 23.4K
15:49 249.71 249.78 249.71 249.78 42.3K
15:50 249.95 250.33 249.95 250.33 103.8K
15:51 250.33 250.33 250.24 250.24 59.2K
15:52 250.20 250.20 250.03 250.03 48.3K
15:53 250.05 250.15 249.96 250.15 41.0K
15:54 249.98 250.05 249.98 250.00 37.9K
15:55 250.02 250.03 249.95 249.95 77.6K
15:56 250.18 250.21 250.14 250.21 96.0K
15:57 250.19 250.35 250.19 250.35 94.2K
15:58 250.34 250.34 250.28 250.31 76.4K
15:59 250.29 250.39 249.99 249.99 161.7K
16:00 250.54 250.54 250.54 250.54 1,843.4K
16:01 250.54 250.54 250.54 250.54 26.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし