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
09:30 268.82 269.52 268.82 269.52 465.9K
09:31 269.96 270.27 269.96 270.05 58.1K
09:32 269.78 269.91 269.45 269.51 61.6K
09:33 270.10 270.65 270.10 270.47 66.8K
09:34 270.03 270.22 270.03 270.22 44.2K
09:35 270.09 270.09 269.16 269.28 43.6K
09:36 269.26 269.68 269.01 269.68 56.6K
09:37 269.82 269.82 269.49 269.49 44.5K
09:38 269.54 269.54 269.15 269.15 13.1K
09:39 269.02 269.02 268.75 268.75 18.1K
09:40 268.77 268.85 268.66 268.85 57.9K
09:41 268.85 268.85 268.72 268.75 49.0K
09:42 268.99 268.99 268.79 268.79 22.2K
09:43 268.87 268.87 268.58 268.67 15.8K
09:44 268.74 268.83 268.61 268.82 22.3K
09:45 268.98 269.12 268.93 269.12 49.5K
09:46 268.93 269.09 268.93 269.09 36.0K
09:47 269.09 269.29 269.09 269.17 16.2K
09:48 269.11 269.11 269.06 269.06 11.4K
09:49 269.14 269.14 268.99 268.99 21.6K
09:50 268.95 268.95 268.65 268.65 18.7K
09:51 268.81 268.81 268.41 268.41 41.9K
09:52 268.38 268.38 268.26 268.28 34.6K
09:53 268.32 268.32 268.09 268.09 21.4K
09:54 267.90 267.94 267.90 267.94 11.6K
09:55 267.89 267.89 267.71 267.71 32.0K
09:56 267.66 267.67 267.50 267.56 39.0K
09:57 267.51 267.51 266.79 267.00 18.6K
09:58 267.07 267.07 266.74 266.83 50.8K
09:59 266.86 266.97 266.26 266.26 25.5K
10:00 266.38 266.85 266.38 266.59 42.7K
10:01 266.42 266.42 266.21 266.32 22.7K
10:02 267.06 267.06 266.80 266.96 20.8K
10:03 267.04 267.09 266.97 267.09 27.9K
10:04 266.99 267.10 266.99 267.01 18.7K
10:05 266.92 267.33 266.92 267.33 73.3K
10:06 267.32 267.70 267.32 267.70 13.7K
10:07 267.65 267.69 267.48 267.48 57.3K
10:08 267.60 267.66 267.57 267.66 34.8K
10:09 267.71 267.71 267.50 267.50 14.2K
10:10 267.42 267.42 267.24 267.38 37.4K
10:11 267.41 267.52 267.41 267.41 13.0K
10:12 267.46 267.46 267.05 267.05 18.0K
10:13 267.21 267.33 267.21 267.33 11.7K
10:14 267.40 267.49 267.40 267.49 7.5K
10:15 267.50 267.88 267.50 267.88 12.9K
10:16 267.78 267.96 267.78 267.89 17.7K
10:17 267.90 267.90 267.71 267.71 17.6K
10:18 267.85 268.00 267.85 268.00 36.6K
10:19 268.01 268.01 267.90 267.90 6.1K
10:20 267.92 268.22 267.92 268.22 15.0K
10:21 268.30 268.39 268.25 268.39 11.5K
10:22 268.49 268.64 268.49 268.61 14.5K
10:23 268.59 268.81 268.59 268.81 39.0K
10:24 268.87 268.99 268.87 268.99 29.6K
10:25 269.04 269.04 268.75 268.75 20.6K
10:26 268.84 268.84 268.69 268.81 8.4K
10:27 268.78 268.82 268.78 268.82 8.7K
10:28 268.89 268.89 268.79 268.80 16.5K
10:29 268.88 268.89 268.84 268.89 9.2K
10:30 268.70 268.84 268.70 268.82 9.4K
10:31 268.71 268.77 268.69 268.77 27.0K
10:32 268.73 268.78 268.64 268.64 8.4K
10:33 268.65 268.71 268.54 268.71 19.4K
10:34 268.68 268.80 268.62 268.62 17.5K
10:35 268.60 268.69 268.59 268.68 39.9K
10:36 268.69 268.80 268.69 268.69 9.3K
10:37 268.69 268.83 268.69 268.75 18.9K
10:38 268.76 268.76 268.56 268.56 11.1K
10:39 268.56 268.84 268.56 268.84 15.7K
10:40 268.86 268.91 268.86 268.91 10.2K
10:41 268.91 268.94 268.81 268.94 90.1K
10:42 268.98 269.08 268.98 269.08 27.0K
10:43 269.04 269.07 268.86 268.86 13.3K
10:44 268.83 268.85 268.80 268.80 5.9K
10:45 268.79 268.80 268.77 268.80 6.3K
10:46 268.86 268.97 268.86 268.97 6.9K
10:47 268.96 269.05 268.96 269.05 10.1K
10:48 269.08 269.08 268.99 268.99 9.9K
10:49 268.98 269.06 268.98 269.06 24.0K
10:50 269.11 269.11 269.00 269.00 16.2K
10:51 269.05 269.05 269.00 269.04 89.8K
10:52 268.97 269.05 268.93 269.05 8.0K
10:53 269.03 269.09 269.03 269.09 20.3K
10:54 269.11 269.12 269.05 269.12 13.1K
10:55 269.20 269.63 269.20 269.63 68.7K
10:56 269.81 269.86 269.78 269.78 40.3K
10:57 269.80 269.91 269.80 269.91 26.1K
10:58 269.91 269.99 269.91 269.98 21.2K
10:59 270.03 270.07 270.03 270.05 9.7K
11:00 270.06 270.06 270.01 270.01 8.0K
11:01 270.03 270.11 270.02 270.02 21.3K
11:02 270.02 270.06 269.95 269.97 12.4K
11:03 269.97 270.05 269.87 270.05 15.5K
11:04 270.06 270.14 270.04 270.14 16.0K
11:05 270.14 270.14 270.13 270.13 5.8K
11:06 270.18 270.25 270.18 270.23 12.5K
11:07 270.24 270.26 270.23 270.26 6.0K
11:08 270.26 270.26 270.23 270.26 44.4K
11:09 270.23 270.55 270.23 270.49 9.5K
11:10 270.44 270.48 270.44 270.48 3.4K
11:11 270.54 270.60 270.54 270.57 9.4K
11:12 270.59 270.59 270.53 270.57 36.7K
11:13 270.50 270.52 270.45 270.45 7.3K
11:14 270.44 270.44 270.39 270.39 4.9K
11:15 270.39 270.57 270.39 270.57 15.5K
11:16 270.56 270.81 270.56 270.81 75.9K
11:17 270.74 270.74 270.65 270.65 17.1K
11:18 270.63 270.63 270.50 270.61 6.6K
11:19 270.64 270.70 270.63 270.63 13.5K
11:20 270.67 270.67 270.56 270.56 8.5K
11:21 270.57 270.70 270.57 270.70 4.2K
11:22 270.76 270.79 270.75 270.79 18.9K
11:23 270.70 270.71 270.64 270.64 5.7K
11:24 270.63 270.63 270.54 270.59 25.9K
11:25 270.59 270.59 270.55 270.55 14.4K
11:26 270.54 270.55 270.53 270.55 6.2K
11:27 270.66 270.75 270.66 270.75 3.0K
11:28 270.71 270.73 270.66 270.66 17.5K
11:29 270.73 270.77 270.66 270.66 17.9K
11:30 270.64 270.64 270.53 270.53 8.8K
11:31 270.55 270.56 270.47 270.47 8.8K
11:32 270.46 270.46 270.16 270.16 58.3K
11:33 270.13 270.33 270.13 270.33 6.7K
11:34 270.30 270.30 270.19 270.19 14.7K
11:35 270.04 270.06 270.02 270.06 10.0K
11:36 270.13 270.13 270.07 270.07 4.1K
11:37 270.11 270.11 270.01 270.01 7.0K
11:38 269.91 269.91 269.86 269.89 38.6K
11:39 269.77 269.77 269.61 269.63 7.2K
11:40 269.70 269.70 269.61 269.61 7.5K
11:41 269.61 269.66 269.61 269.65 37.9K
11:42 269.63 269.63 269.54 269.54 5.8K
11:43 269.55 269.57 269.52 269.53 8.6K
11:44 269.50 269.55 269.43 269.43 44.5K
11:45 269.46 269.46 269.28 269.28 28.1K
11:46 269.32 269.32 269.03 269.03 17.2K
11:47 269.03 269.11 269.03 269.11 19.1K
11:48 269.12 269.12 268.98 268.99 15.0K
11:49 269.06 269.06 268.88 268.88 11.4K
11:50 268.90 268.90 268.86 268.88 5.0K
11:51 268.95 268.95 268.87 268.87 6.6K
11:52 268.88 268.88 268.78 268.83 15.0K
11:53 268.78 268.86 268.78 268.86 4.0K
11:54 268.89 268.89 268.72 268.74 31.0K
11:55 268.74 268.74 268.40 268.40 18.4K
11:56 268.36 268.38 268.07 268.16 35.7K
11:57 268.21 268.21 268.11 268.11 3.9K
11:58 268.12 268.26 268.12 268.26 5.5K
11:59 268.27 268.27 268.20 268.20 4.8K
12:00 268.25 268.43 268.25 268.43 18.8K
12:01 268.54 268.60 268.54 268.57 6.2K
12:02 268.59 268.75 268.59 268.75 30.2K
12:03 268.77 268.77 268.53 268.53 5.4K
12:04 268.50 268.61 268.47 268.61 12.0K
12:05 268.55 268.70 268.55 268.67 28.2K
12:06 268.68 268.68 268.52 268.52 5.4K
12:07 268.50 268.50 268.40 268.40 2.7K
12:08 268.60 268.61 268.59 268.61 4.3K
12:09 268.67 268.67 268.65 268.65 2.4K
12:10 268.77 268.81 268.75 268.81 194.0K
12:11 268.88 268.88 268.77 268.77 18.9K
12:12 268.82 268.83 268.76 268.76 19.9K
12:13 268.80 268.80 268.72 268.79 4.2K
12:14 268.86 268.92 268.80 268.81 9.6K
12:15 268.80 268.80 268.65 268.65 7.6K
12:16 268.63 268.63 268.45 268.45 117.3K
12:17 268.41 268.48 268.33 268.48 21.6K
12:18 268.56 268.58 268.50 268.58 7.1K
12:19 268.55 268.55 268.44 268.44 5.9K
12:20 268.38 268.38 268.26 268.27 1.9K
12:21 268.30 268.40 268.30 268.40 47.7K
12:22 268.42 268.44 268.37 268.44 3.1K
12:23 268.42 268.46 268.39 268.45 3.1K
12:24 268.38 268.38 268.24 268.24 4.7K
12:25 268.23 268.43 268.18 268.43 19.0K
12:26 268.50 268.61 268.50 268.61 12.1K
12:27 268.62 268.62 268.58 268.59 9.1K
12:28 268.62 268.62 268.51 268.51 2.7K
12:29 268.67 268.69 268.65 268.65 3.6K
12:30 268.57 268.57 268.51 268.54 2.5K
12:31 268.57 268.71 268.57 268.69 17.4K
12:32 268.68 268.68 268.59 268.66 4.2K
12:33 268.58 268.65 268.58 268.65 2.3K
12:34 268.67 268.68 268.64 268.64 1.3K
12:35 268.65 268.67 268.65 268.67 2.0K
12:36 268.65 268.70 268.65 268.70 4.6K
12:37 268.66 268.72 268.66 268.72 5.5K
12:38 268.78 268.79 268.75 268.76 1.8K
12:39 268.76 268.83 268.76 268.83 0.8K
12:40 268.79 268.79 268.69 268.69 3.3K
12:41 268.74 268.74 268.57 268.57 11.0K
12:42 268.54 268.67 268.54 268.59 3.7K
12:43 268.59 268.67 268.58 268.67 1.2K
12:44 268.67 268.69 268.66 268.66 9.0K
12:45 268.70 268.70 268.50 268.54 12.6K
12:46 268.52 268.56 268.47 268.50 19.0K
12:47 268.50 268.50 268.42 268.48 4.3K
12:48 268.45 268.45 268.39 268.40 8.1K
12:49 268.40 268.44 268.40 268.42 1.2K
12:50 268.40 268.46 268.35 268.35 10.5K
12:51 268.44 268.44 268.38 268.38 5.2K
12:52 268.39 268.40 268.18 268.18 5.6K
12:53 268.19 268.19 268.13 268.13 8.6K
12:54 268.08 268.25 268.08 268.25 8.8K
12:55 268.21 268.31 268.21 268.31 3.4K
12:56 268.34 268.44 268.34 268.44 5.7K
12:57 268.54 268.54 268.50 268.50 4.8K
12:58 268.49 268.49 268.44 268.45 2.4K
12:59 268.45 268.47 268.42 268.42 2.6K
13:00 268.43 268.43 268.42 268.42 1.5K
13:01 268.45 268.54 268.45 268.47 5.5K
13:02 268.49 268.61 268.49 268.56 21.0K
13:03 268.58 268.79 268.58 268.79 9.4K
13:04 268.80 268.90 268.80 268.88 11.4K
13:05 268.92 268.99 268.92 268.95 8.8K
13:06 268.95 269.00 268.95 268.99 6.9K
13:07 268.98 269.05 268.98 269.05 12.0K
13:08 269.04 269.07 269.04 269.07 7.0K
13:09 269.04 269.07 269.04 269.07 4.9K
13:10 268.95 268.95 268.91 268.92 10.5K
13:11 268.91 268.91 268.87 268.87 5.7K
13:12 268.87 268.94 268.87 268.93 9.0K
13:13 268.92 268.92 268.88 268.89 4.1K
13:14 268.86 268.89 268.85 268.85 102.2K
13:15 268.85 268.86 268.83 268.86 3.8K
13:16 268.86 268.86 268.84 268.86 2.8K
13:17 268.86 268.88 268.86 268.88 2.2K
13:18 268.86 268.94 268.84 268.84 8.7K
13:19 268.83 268.87 268.83 268.87 4.1K
13:20 268.87 268.87 268.77 268.81 12.1K
13:21 268.78 268.84 268.77 268.84 7.7K
13:22 268.85 268.88 268.85 268.88 7.6K
13:23 268.88 268.94 268.88 268.94 6.5K
13:24 268.94 268.94 268.80 268.80 15.2K
13:25 268.74 268.76 268.74 268.76 5.9K
13:26 268.79 268.79 268.68 268.70 9.2K
13:27 268.72 268.72 268.53 268.53 3.8K
13:28 268.45 268.49 268.45 268.49 5.4K
13:29 268.46 268.49 268.46 268.48 5.2K
13:30 268.56 268.59 268.52 268.54 12.5K
13:31 268.57 268.58 268.55 268.58 9.9K
13:32 268.56 268.56 268.53 268.54 2.1K
13:33 268.57 268.61 268.56 268.61 23.5K
13:34 268.61 268.61 268.56 268.61 2.4K
13:35 268.61 268.62 268.57 268.62 2.4K
13:36 268.55 268.60 268.54 268.60 5.6K
13:37 268.60 268.60 268.55 268.55 9.8K
13:38 268.62 268.62 268.56 268.56 4.9K
13:39 268.55 268.55 268.41 268.41 37.7K
13:40 268.41 268.41 268.16 268.16 16.3K
13:41 268.12 268.12 268.03 268.03 9.8K
13:42 268.02 268.02 267.90 267.98 25.5K
13:43 267.99 268.05 267.98 268.05 9.2K
13:44 268.02 268.02 267.97 267.97 7.6K
13:45 267.98 267.98 267.92 267.92 7.3K
13:46 267.93 267.96 267.89 267.96 7.2K
13:47 267.96 268.05 267.96 268.01 3.5K
13:48 267.97 267.99 267.95 267.99 13.8K
13:49 267.97 268.07 267.97 268.07 5.0K
13:50 268.07 268.26 268.07 268.26 23.6K
13:51 268.23 268.27 268.23 268.25 7.8K
13:52 268.24 268.24 268.13 268.13 3.7K
13:53 268.11 268.18 268.11 268.16 5.9K
13:54 268.14 268.26 268.14 268.26 4.8K
13:55 268.26 268.26 268.24 268.24 13.6K
13:56 268.24 268.24 268.19 268.21 5.4K
13:57 268.21 268.45 268.21 268.45 6.5K
13:58 268.47 268.47 268.45 268.45 5.3K
13:59 268.42 268.44 268.39 268.44 3.1K
14:00 268.47 268.47 268.42 268.42 4.6K
14:01 268.45 268.56 268.45 268.56 5.0K
14:02 268.58 268.64 268.58 268.64 5.2K
14:03 268.66 268.66 268.63 268.64 8.6K
14:04 268.67 268.72 268.65 268.65 15.9K
14:05 268.63 268.63 268.59 268.61 5.7K
14:06 268.64 268.78 268.64 268.71 6.5K
14:07 268.71 268.76 268.71 268.76 6.3K
14:08 268.75 268.76 268.75 268.76 5.0K
14:09 268.77 268.79 268.75 268.75 13.5K
14:10 268.76 268.81 268.71 268.81 13.3K
14:11 268.82 268.82 268.78 268.78 4.0K
14:12 268.77 268.77 268.71 268.72 5.4K
14:13 268.72 268.72 268.69 268.69 19.4K
14:14 268.79 268.79 268.73 268.75 9.6K
14:15 268.72 268.79 268.68 268.79 6.1K
14:16 268.77 268.78 268.77 268.78 2.1K
14:17 268.78 268.80 268.78 268.78 1.7K
14:18 268.71 268.71 268.66 268.66 6.7K
14:19 268.65 268.66 268.63 268.64 2.4K
14:20 268.66 268.66 268.47 268.47 6.6K
14:21 268.44 268.46 268.42 268.42 4.5K
14:22 268.38 268.38 268.31 268.33 15.5K
14:23 268.34 268.37 268.31 268.31 3.2K
14:24 268.28 268.28 268.23 268.23 5.5K
14:25 268.19 268.20 268.13 268.13 39.1K
14:26 268.11 268.16 268.11 268.11 7.6K
14:27 268.10 268.14 268.10 268.14 12.8K
14:28 268.11 268.27 268.10 268.27 8.0K
14:29 268.27 268.27 268.26 268.26 1.7K
14:30 268.21 268.24 268.19 268.24 4.4K
14:31 268.24 268.27 268.24 268.27 30.6K
14:32 268.31 268.31 268.24 268.24 6.4K
14:33 268.23 268.26 268.17 268.26 20.6K
14:34 268.26 268.52 268.26 268.52 14.3K
14:35 268.54 268.54 268.50 268.50 4.1K
14:36 268.48 268.51 268.21 268.21 8.9K
14:37 268.17 268.29 268.17 268.27 7.2K
14:38 268.21 268.27 268.19 268.27 5.7K
14:39 268.24 268.38 268.24 268.38 7.8K
14:40 268.37 268.37 268.32 268.37 7.3K
14:41 268.41 268.41 268.35 268.35 6.5K
14:42 268.35 268.44 268.29 268.44 6.3K
14:43 268.44 268.47 268.43 268.47 9.1K
14:44 268.47 268.50 268.47 268.50 5.8K
14:45 268.47 268.54 268.47 268.54 13.6K
14:46 268.49 268.49 268.44 268.44 11.7K
14:47 268.42 268.43 268.42 268.42 16.9K
14:48 268.48 268.60 268.48 268.60 19.4K
14:49 268.59 268.63 268.59 268.62 12.5K
14:50 268.68 268.76 268.68 268.76 15.7K
14:51 268.73 268.89 268.73 268.87 8.1K
14:52 268.86 268.86 268.78 268.78 22.9K
14:53 268.79 268.83 268.76 268.76 15.8K
14:54 268.74 268.74 268.72 268.73 2.7K
14:55 268.73 268.77 268.73 268.77 4.6K
14:56 268.76 268.80 268.76 268.76 9.5K
14:57 268.73 268.74 268.72 268.72 5.4K
14:58 268.67 268.67 268.61 268.61 3.3K
14:59 268.62 268.68 268.62 268.65 5.7K
15:00 268.67 268.67 268.53 268.54 12.4K
15:01 268.55 268.55 268.51 268.51 3.7K
15:02 268.58 268.59 268.57 268.59 8.8K
15:03 268.61 268.67 268.61 268.65 12.4K
15:04 268.59 268.59 268.51 268.51 10.7K
15:05 268.51 268.54 268.40 268.41 11.3K
15:06 268.41 268.41 268.31 268.34 6.7K
15:07 268.37 268.38 268.34 268.34 13.0K
15:08 268.32 268.34 268.30 268.30 7.2K
15:09 268.31 268.31 268.23 268.23 5.3K
15:10 268.26 268.26 268.03 268.03 18.1K
15:11 268.03 268.08 268.03 268.08 12.9K
15:12 268.06 268.06 268.00 268.02 10.5K
15:13 268.03 268.12 268.02 268.12 6.1K
15:14 268.15 268.15 268.15 268.15 9.9K
15:15 268.13 268.13 268.12 268.12 22.2K
15:16 268.12 268.14 268.07 268.13 9.5K
15:17 268.17 268.17 268.07 268.07 17.7K
15:18 268.05 268.06 268.02 268.02 9.3K
15:19 268.05 268.10 268.05 268.09 10.8K
15:20 268.09 268.16 268.08 268.08 12.7K
15:21 268.09 268.09 267.97 267.97 9.4K
15:22 267.96 268.20 267.96 268.20 10.6K
15:23 268.23 268.28 268.23 268.25 9.2K
15:24 268.26 268.39 268.26 268.39 4.9K
15:25 268.33 268.33 268.28 268.32 5.4K
15:26 268.34 268.35 268.34 268.34 4.3K
15:27 268.31 268.35 268.31 268.35 8.4K
15:28 268.31 268.49 268.31 268.47 17.8K
15:29 268.48 268.51 268.46 268.46 8.6K
15:30 268.44 268.53 268.44 268.53 20.6K
15:31 268.52 268.68 268.52 268.64 11.9K
15:32 268.66 268.66 268.50 268.52 20.8K
15:33 268.56 268.56 268.51 268.51 8.5K
15:34 268.51 268.56 268.51 268.56 6.3K
15:35 268.53 268.64 268.53 268.64 12.0K
15:36 268.63 268.64 268.55 268.55 18.5K
15:37 268.54 268.62 268.54 268.61 13.0K
15:38 268.63 268.63 268.60 268.61 9.1K
15:39 268.65 268.65 268.58 268.58 9.1K
15:40 268.54 268.61 268.54 268.61 15.6K
15:41 268.65 268.65 268.55 268.55 11.1K
15:42 268.52 268.52 268.46 268.46 17.3K
15:43 268.30 268.37 268.30 268.37 16.0K
15:44 268.37 268.43 268.37 268.42 12.4K
15:45 268.39 268.39 268.34 268.34 14.2K
15:46 268.37 268.45 268.37 268.40 15.4K
15:47 268.43 268.43 268.33 268.35 9.0K
15:48 268.33 268.35 268.29 268.29 9.3K
15:49 268.35 268.35 268.31 268.35 19.9K
15:50 268.34 268.34 268.04 268.04 59.0K
15:51 267.95 267.95 267.77 267.77 23.5K
15:52 267.69 267.78 267.63 267.78 68.7K
15:53 267.70 267.70 267.63 267.63 17.7K
15:54 267.63 267.72 267.63 267.72 26.4K
15:55 267.59 267.59 267.37 267.37 69.5K
15:56 267.40 267.40 267.08 267.08 124.3K
15:57 267.16 267.16 267.07 267.11 109.2K
15:58 267.08 267.08 267.02 267.02 74.1K
15:59 267.03 267.03 266.84 266.84 95.4K
16:00 266.85 266.87 266.85 266.87 918.0K
16:01 266.87 266.87 266.87 266.87 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし