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
09:30 268.38 269.09 268.38 269.09 102.3K
09:31 269.34 269.34 269.08 269.08 61.3K
09:32 268.76 268.83 268.62 268.80 28.9K
09:33 268.72 268.76 268.72 268.76 20.7K
09:34 268.80 268.96 268.80 268.81 25.5K
09:35 268.84 269.08 268.84 268.84 22.2K
09:36 268.70 268.70 268.35 268.36 24.2K
09:37 268.41 268.44 268.34 268.44 11.5K
09:38 268.41 268.49 268.23 268.45 12.5K
09:39 268.41 268.52 268.41 268.45 16.4K
09:40 268.41 269.77 268.41 269.60 31.3K
09:41 269.73 269.99 269.73 269.94 26.3K
09:42 269.98 269.98 269.94 269.94 14.3K
09:43 269.88 270.24 269.88 270.24 13.6K
09:44 270.15 270.15 269.85 269.90 28.8K
09:45 269.98 269.98 269.87 269.89 15.3K
09:46 269.70 269.70 269.46 269.64 24.0K
09:47 269.66 269.66 269.33 269.34 19.5K
09:48 269.30 269.33 269.26 269.26 14.3K
09:49 269.37 269.42 269.37 269.42 19.7K
09:50 269.40 269.40 269.08 269.09 22.9K
09:51 269.23 269.36 269.07 269.07 23.5K
09:52 269.04 269.14 269.00 269.00 11.9K
09:53 269.00 269.03 268.95 269.03 10.4K
09:54 269.06 269.23 269.06 269.22 14.4K
09:55 269.15 269.15 269.07 269.15 7.8K
09:56 269.24 269.34 269.24 269.32 13.3K
09:57 269.18 269.18 268.97 268.97 10.6K
09:58 269.02 269.23 269.02 269.23 6.1K
09:59 269.19 269.19 269.14 269.15 6.1K
10:00 269.03 269.03 268.96 268.98 39.8K
10:01 268.93 268.93 268.73 268.89 21.2K
10:02 268.99 269.17 268.99 269.17 66.4K
10:03 269.04 269.33 269.04 269.32 40.7K
10:04 269.35 269.35 269.19 269.19 22.4K
10:05 269.24 269.47 269.24 269.47 19.0K
10:06 269.45 269.50 269.33 269.50 42.6K
10:07 269.65 269.75 269.65 269.70 25.6K
10:08 269.67 269.67 269.57 269.66 6.0K
10:09 269.56 269.87 269.56 269.87 7.1K
10:10 269.89 269.93 269.83 269.93 9.8K
10:11 269.78 269.79 269.78 269.78 43.7K
10:12 269.74 269.74 269.36 269.36 22.8K
10:13 269.37 269.63 269.37 269.63 26.8K
10:14 269.59 269.76 269.59 269.76 34.7K
10:15 269.75 269.87 269.68 269.87 44.2K
10:16 269.82 270.02 269.82 270.02 17.0K
10:17 270.03 270.07 270.00 270.03 13.7K
10:18 270.01 270.06 269.77 269.77 9.1K
10:19 269.66 269.66 269.55 269.59 15.5K
10:20 269.47 269.47 269.36 269.45 19.5K
10:21 269.57 269.57 269.46 269.54 10.5K
10:22 269.60 269.62 269.57 269.57 8.9K
10:23 269.66 269.66 269.55 269.65 14.2K
10:24 269.77 269.84 269.69 269.84 15.2K
10:25 269.89 269.89 269.85 269.89 21.9K
10:26 269.89 269.89 269.81 269.82 8.5K
10:27 269.74 269.77 269.74 269.77 50.4K
10:28 269.78 269.82 269.78 269.82 4.1K
10:29 269.81 269.85 269.72 269.78 5.8K
10:30 269.76 269.76 269.67 269.67 7.2K
10:31 269.68 269.68 269.59 269.59 13.4K
10:32 269.54 269.79 269.54 269.79 9.7K
10:33 269.75 269.75 269.58 269.58 10.7K
10:34 269.63 269.80 269.63 269.80 15.4K
10:35 269.84 269.99 269.84 269.95 189.1K
10:36 269.95 269.96 269.94 269.96 15.3K
10:37 269.93 269.96 269.91 269.91 17.0K
10:38 269.84 269.84 269.74 269.74 6.0K
10:39 269.76 269.86 269.74 269.76 24.4K
10:40 269.76 269.76 269.70 269.70 13.9K
10:41 269.58 269.58 269.44 269.44 137.9K
10:42 269.37 269.40 269.28 269.33 62.7K
10:43 269.35 269.35 269.18 269.18 6.1K
10:44 269.21 269.29 269.14 269.14 9.5K
10:45 269.20 269.27 269.15 269.24 4.9K
10:46 269.23 269.26 269.23 269.25 8.3K
10:47 269.10 269.14 269.04 269.14 29.4K
10:48 269.12 269.12 269.08 269.08 6.3K
10:49 269.01 269.03 268.94 268.94 7.1K
10:50 268.92 268.99 268.90 268.99 3.4K
10:51 269.01 269.01 268.83 268.83 12.9K
10:52 268.83 268.92 268.83 268.88 2.3K
10:53 268.84 268.84 268.69 268.69 8.0K
10:54 268.92 269.03 268.90 268.90 6.5K
10:55 268.90 268.95 268.89 268.95 7.7K
10:56 268.95 268.95 268.86 268.86 6.3K
10:57 268.84 268.92 268.78 268.78 6.7K
10:58 268.81 268.89 268.81 268.86 8.2K
10:59 268.88 268.98 268.86 268.98 3.5K
11:00 268.99 269.16 268.98 269.16 20.0K
11:01 269.15 269.20 269.15 269.18 7.0K
11:02 269.21 269.21 269.11 269.12 4.7K
11:03 269.12 269.17 269.05 269.14 8.9K
11:04 269.16 269.16 269.05 269.10 5.8K
11:05 269.13 269.17 269.11 269.13 5.3K
11:06 269.21 269.33 269.21 269.33 8.2K
11:07 269.41 269.42 269.36 269.36 10.7K
11:08 269.36 269.36 269.29 269.29 26.1K
11:09 269.29 269.39 269.29 269.38 9.6K
11:10 269.28 269.36 269.28 269.36 12.7K
11:11 269.39 269.44 269.39 269.41 9.4K
11:12 269.41 269.49 269.41 269.49 10.0K
11:13 269.45 269.58 269.45 269.51 4.9K
11:14 269.46 269.50 269.46 269.50 3.2K
11:15 269.48 269.48 269.43 269.46 10.6K
11:16 269.48 269.53 269.48 269.50 13.7K
11:17 269.48 269.62 269.48 269.62 7.1K
11:18 269.60 269.63 269.60 269.60 16.3K
11:19 269.54 269.54 269.43 269.43 6.1K
11:20 269.41 269.41 269.28 269.32 18.1K
11:21 269.34 269.34 269.26 269.27 4.9K
11:22 269.10 269.10 268.94 268.97 6.7K
11:23 268.95 268.95 268.79 268.79 155.6K
11:24 268.81 268.88 268.80 268.85 6.9K
11:25 268.83 268.83 268.73 268.73 6.0K
11:26 268.69 268.80 268.69 268.80 11.0K
11:27 268.85 268.85 268.79 268.79 2.8K
11:28 268.83 268.83 268.80 268.80 8.4K
11:29 268.81 268.81 268.76 268.76 16.4K
11:30 268.76 268.76 268.70 268.70 30.3K
11:31 268.75 268.90 268.75 268.90 8.6K
11:32 268.99 268.99 268.96 268.99 10.2K
11:33 268.99 269.06 268.99 269.04 3.5K
11:34 269.04 269.05 269.00 269.00 4.9K
11:35 269.01 269.07 268.96 269.02 5.2K
11:36 268.96 269.03 268.96 269.03 2.0K
11:37 269.01 269.04 269.01 269.02 6.5K
11:38 268.96 268.96 268.90 268.90 2.7K
11:39 268.98 269.02 268.97 268.97 7.8K
11:40 268.95 268.95 268.80 268.84 5.6K
11:41 268.83 268.91 268.83 268.91 26.4K
11:42 268.94 268.94 268.89 268.89 4.3K
11:43 268.92 268.92 268.86 268.86 6.2K
11:44 268.88 268.88 268.82 268.84 2.1K
11:45 268.79 268.82 268.76 268.76 9.4K
11:46 268.75 268.84 268.75 268.78 16.0K
11:47 268.76 268.76 268.70 268.70 1.9K
11:48 268.71 268.72 268.67 268.72 9.2K
11:49 268.75 268.75 268.71 268.71 2.2K
11:50 268.72 268.72 268.64 268.64 3.4K
11:51 268.67 268.67 268.45 268.45 2.6K
11:52 268.45 268.47 268.35 268.35 9.7K
11:53 268.30 268.51 268.30 268.51 7.9K
11:54 268.49 268.51 268.48 268.50 2.1K
11:55 268.50 268.77 268.50 268.77 4.6K
11:56 268.76 268.83 268.76 268.80 9.2K
11:57 268.78 268.78 268.75 268.75 5.6K
11:58 268.82 268.92 268.82 268.92 15.9K
11:59 268.95 269.00 268.95 269.00 3.1K
12:00 269.02 269.10 269.02 269.10 5.9K
12:01 269.05 269.23 268.77 268.79 41.6K
12:02 268.79 268.95 268.79 268.94 11.5K
12:03 269.02 269.12 269.02 269.12 85.7K
12:04 269.06 269.17 269.06 269.17 9.6K
12:05 269.19 269.24 269.18 269.18 11.2K
12:06 269.17 269.40 269.17 269.40 8.2K
12:07 269.41 269.41 269.34 269.37 7.6K
12:08 269.28 269.43 269.28 269.43 10.6K
12:09 269.43 269.43 269.34 269.34 22.8K
12:10 269.43 269.83 269.43 269.83 120.8K
12:11 269.96 270.26 269.96 270.26 37.3K
12:12 270.35 271.01 270.35 271.01 15.3K
12:13 270.94 270.94 270.81 270.87 12.6K
12:14 270.78 270.83 270.77 270.83 4.2K
12:15 270.84 270.84 270.60 270.80 20.6K
12:16 270.80 270.82 270.73 270.74 9.0K
12:17 270.72 270.74 270.69 270.74 2.5K
12:18 270.74 270.88 270.74 270.88 6.2K
12:19 270.94 270.99 270.93 270.99 16.0K
12:20 271.03 271.03 270.97 270.97 14.6K
12:21 271.15 271.16 271.12 271.12 4.8K
12:22 271.25 271.25 270.99 270.99 11.9K
12:23 270.97 271.22 270.97 271.05 12.4K
12:24 271.01 271.01 270.87 270.97 5.7K
12:25 270.93 270.96 270.88 270.94 8.1K
12:26 271.02 271.03 271.00 271.00 4.3K
12:27 270.93 271.00 270.91 271.00 5.1K
12:28 271.09 271.12 271.09 271.11 23.4K
12:29 271.07 271.07 270.98 270.98 6.2K
12:30 271.03 271.03 270.90 270.99 7.2K
12:31 271.06 271.06 271.04 271.05 6.8K
12:32 271.03 271.08 270.95 271.03 6.7K
12:33 271.04 271.17 271.03 271.17 8.6K
12:34 271.08 271.15 271.06 271.15 13.8K
12:35 271.17 271.19 271.17 271.17 62.1K
12:36 271.18 271.18 271.02 271.09 6.2K
12:37 271.09 271.28 271.09 271.28 31.6K
12:38 271.46 271.46 271.36 271.36 14.5K
12:39 271.39 271.40 271.37 271.37 24.9K
12:40 271.41 271.50 271.41 271.45 23.2K
12:41 271.35 271.45 271.35 271.45 19.9K
12:42 271.45 271.50 271.44 271.50 3.7K
12:43 271.51 271.52 271.48 271.49 10.2K
12:44 271.50 271.55 271.50 271.55 6.1K
12:45 271.54 271.54 271.47 271.47 17.2K
12:46 271.47 271.50 271.47 271.50 8.7K
12:47 271.55 271.55 271.22 271.22 9.0K
12:48 271.24 271.25 271.24 271.24 8.8K
12:49 271.26 271.26 271.19 271.19 4.8K
12:50 271.16 271.22 271.05 271.06 8.7K
12:51 271.04 271.06 271.02 271.02 17.6K
12:52 271.00 271.03 271.00 271.03 3.9K
12:53 271.02 271.02 271.01 271.02 5.9K
12:54 271.03 271.03 270.84 270.86 3.5K
12:55 270.92 270.99 270.91 270.99 14.7K
12:56 271.03 271.03 270.96 270.96 2.1K
12:57 270.97 271.04 270.97 271.04 3.3K
12:58 271.06 271.16 271.06 271.10 3.4K
12:59 271.10 271.10 271.06 271.06 6.2K
13:00 271.04 271.05 270.96 271.05 8.3K
13:01 271.04 271.17 271.04 271.06 3.7K
13:02 271.04 271.04 270.97 270.99 4.5K
13:03 270.98 271.11 270.98 271.11 4.7K
13:04 271.10 271.14 271.10 271.10 2.2K
13:05 271.05 271.09 271.02 271.02 6.8K
13:06 270.96 270.96 270.87 270.87 4.2K
13:07 270.88 271.06 270.88 271.06 10.1K
13:08 271.07 271.07 270.96 270.96 8.4K
13:09 270.93 270.93 270.87 270.87 6.8K
13:10 270.82 270.86 270.81 270.86 6.7K
13:11 270.83 270.83 270.68 270.68 9.9K
13:12 270.65 270.77 270.65 270.77 9.6K
13:13 270.76 270.77 270.74 270.74 4.3K
13:14 270.75 270.75 270.69 270.71 12.4K
13:15 270.70 270.70 270.63 270.63 8.6K
13:16 270.60 270.60 270.43 270.43 12.3K
13:17 270.52 270.52 270.48 270.48 6.0K
13:18 270.48 270.48 270.45 270.48 4.1K
13:19 270.47 270.48 270.46 270.46 2.9K
13:20 270.48 270.55 270.48 270.55 12.0K
13:21 270.58 270.65 270.58 270.65 21.6K
13:22 270.70 270.70 270.65 270.65 8.5K
13:23 270.65 270.65 270.51 270.51 11.2K
13:24 270.52 270.67 270.52 270.67 33.4K
13:25 270.64 270.72 270.64 270.68 87.0K
13:26 270.67 270.67 270.55 270.55 4.0K
13:27 270.60 270.60 270.50 270.51 11.7K
13:28 270.52 270.87 270.52 270.87 12.6K
13:29 270.89 270.91 270.89 270.89 13.8K
13:30 270.89 270.90 270.85 270.85 12.1K
13:31 270.88 271.03 270.88 271.03 7.7K
13:32 271.07 271.09 271.03 271.03 5.4K
13:33 271.05 271.08 270.94 270.94 4.9K
13:34 270.98 270.98 270.95 270.95 7.2K
13:35 270.95 270.95 270.92 270.93 10.3K
13:36 270.93 270.95 270.91 270.95 6.6K
13:37 270.99 271.01 270.98 271.01 3.0K
13:38 271.00 271.01 270.98 271.01 5.2K
13:39 271.01 271.03 270.99 271.03 15.1K
13:40 271.01 271.01 270.83 270.83 24.6K
13:41 270.89 270.92 270.89 270.92 3.9K
13:42 270.93 270.93 270.91 270.93 14.8K
13:43 270.94 270.94 270.90 270.91 13.0K
13:44 270.89 270.90 270.82 270.88 3.8K
13:45 270.91 270.97 270.90 270.97 56.1K
13:46 270.91 270.98 270.91 270.98 5.5K
13:47 271.02 271.02 270.99 271.02 8.3K
13:48 271.01 271.03 271.01 271.03 2.0K
13:49 271.00 271.01 270.94 270.94 6.1K
13:50 270.92 271.05 270.92 271.03 14.9K
13:51 270.97 271.01 270.97 270.99 5.9K
13:52 271.01 271.03 271.01 271.03 7.4K
13:53 271.05 271.26 271.05 271.26 2.6K
13:54 271.22 271.22 271.16 271.21 7.0K
13:55 271.26 271.26 271.15 271.15 9.8K
13:56 271.23 271.32 271.23 271.32 5.5K
13:57 271.30 271.36 271.30 271.36 6.7K
13:58 271.33 271.33 271.26 271.27 2.6K
13:59 271.20 271.29 271.20 271.29 20.0K
14:00 271.30 271.37 271.29 271.37 23.8K
14:01 271.26 271.27 271.25 271.26 6.1K
14:02 271.27 271.31 271.27 271.29 3.3K
14:03 271.30 271.33 271.29 271.29 4.6K
14:04 271.28 271.36 271.28 271.36 3.2K
14:05 271.36 271.38 271.34 271.38 5.4K
14:06 271.38 271.38 271.31 271.31 3.6K
14:07 271.31 271.32 271.28 271.32 12.1K
14:08 271.30 271.31 271.29 271.29 8.6K
14:09 271.29 271.29 271.23 271.26 9.0K
14:10 271.22 271.23 271.20 271.20 5.3K
14:11 271.21 271.23 271.21 271.22 6.2K
14:12 271.25 271.29 271.25 271.26 3.5K
14:13 271.24 271.25 271.21 271.21 5.2K
14:14 271.21 271.22 271.21 271.21 4.1K
14:15 271.27 271.27 271.20 271.21 9.3K
14:16 271.22 271.23 271.20 271.20 5.6K
14:17 271.17 271.17 271.14 271.14 8.0K
14:18 271.15 271.19 271.15 271.16 4.9K
14:19 271.17 271.19 271.17 271.19 3.9K
14:20 271.18 271.19 271.18 271.18 49.1K
14:21 271.17 271.22 271.17 271.21 14.1K
14:22 271.24 271.24 271.22 271.22 3.9K
14:23 271.22 271.22 271.16 271.16 4.1K
14:24 271.16 271.19 271.16 271.19 5.5K
14:25 271.21 271.24 271.21 271.24 5.0K
14:26 271.23 271.27 271.23 271.26 4.9K
14:27 271.21 271.23 271.20 271.20 6.6K
14:28 271.22 271.22 271.14 271.15 10.4K
14:29 271.20 271.22 271.20 271.22 3.7K
14:30 271.17 271.17 271.11 271.11 12.5K
14:31 271.13 271.15 271.12 271.14 4.3K
14:32 271.15 271.15 271.14 271.15 1.2K
14:33 271.13 271.14 271.08 271.08 7.7K
14:34 271.09 271.15 271.09 271.15 5.4K
14:35 271.15 271.17 271.14 271.17 17.5K
14:36 271.15 271.28 271.15 271.28 7.8K
14:37 271.24 271.24 271.21 271.23 7.1K
14:38 271.20 271.20 271.17 271.18 3.3K
14:39 271.18 271.19 271.18 271.18 4.0K
14:40 271.16 271.16 271.10 271.13 5.7K
14:41 271.09 271.09 271.05 271.06 17.4K
14:42 271.07 271.09 270.96 270.96 29.6K
14:43 270.98 271.08 270.98 271.08 4.0K
14:44 271.10 271.18 271.10 271.18 6.8K
14:45 271.24 271.25 271.20 271.20 24.8K
14:46 271.18 271.18 271.05 271.05 18.2K
14:47 271.04 271.04 270.95 270.95 6.7K
14:48 270.93 270.93 270.83 270.83 8.6K
14:49 270.83 270.83 270.58 270.58 15.4K
14:50 270.53 270.57 270.43 270.43 7.4K
14:51 270.40 270.49 270.40 270.49 15.9K
14:52 270.46 270.51 270.44 270.51 4.7K
14:53 270.48 270.56 270.48 270.51 8.6K
14:54 270.54 270.63 270.54 270.57 38.1K
14:55 270.53 270.53 270.50 270.50 5.1K
14:56 270.40 270.40 270.29 270.29 12.2K
14:57 270.29 270.34 270.29 270.34 49.1K
14:58 270.36 270.36 270.28 270.28 18.2K
14:59 270.26 270.29 270.25 270.25 22.4K
15:00 270.22 270.22 270.09 270.09 15.5K
15:01 270.04 270.04 269.94 269.94 17.9K
15:02 269.96 270.07 269.96 270.03 23.9K
15:03 270.03 270.05 270.03 270.05 7.9K
15:04 270.05 270.05 269.94 269.95 15.4K
15:05 269.98 269.98 269.88 269.88 17.4K
15:06 269.99 270.12 269.96 270.12 10.5K
15:07 270.11 270.16 270.11 270.13 16.6K
15:08 270.16 270.16 270.14 270.16 3.3K
15:09 270.11 270.15 270.09 270.15 6.4K
15:10 270.18 270.18 270.04 270.04 6.0K
15:11 270.06 270.06 269.89 269.89 16.1K
15:12 269.88 269.93 269.88 269.89 7.5K
15:13 269.80 269.83 269.79 269.83 15.7K
15:14 269.90 269.92 269.85 269.92 9.3K
15:15 269.95 269.95 269.88 269.93 10.2K
15:16 269.99 270.06 269.99 270.01 11.1K
15:17 269.94 270.02 269.94 270.02 15.5K
15:18 270.08 270.09 270.03 270.09 8.3K
15:19 270.12 270.16 270.11 270.15 9.1K
15:20 270.26 270.26 270.23 270.23 14.9K
15:21 270.19 270.30 270.19 270.30 5.2K
15:22 270.29 270.36 270.29 270.36 7.5K
15:23 270.28 270.28 270.23 270.23 6.0K
15:24 270.18 270.29 270.18 270.27 5.7K
15:25 270.29 270.29 270.22 270.25 8.9K
15:26 270.23 270.37 270.23 270.33 16.5K
15:27 270.33 270.35 270.31 270.31 7.7K
15:28 270.33 270.34 270.30 270.31 8.6K
15:29 270.31 270.38 270.31 270.35 6.9K
15:30 270.34 270.36 270.30 270.30 11.8K
15:31 270.30 270.32 270.28 270.28 33.8K
15:32 270.27 270.44 270.24 270.44 7.1K
15:33 270.44 270.44 270.44 270.44 6.7K
15:34 270.40 270.41 270.30 270.31 31.6K
15:35 270.26 270.27 270.18 270.18 10.4K
15:36 270.26 270.28 270.16 270.28 70.4K
15:37 270.36 270.36 270.22 270.25 29.5K
15:38 270.26 270.29 270.26 270.26 5.9K
15:39 270.28 270.30 270.28 270.29 7.7K
15:40 270.28 270.40 270.28 270.39 11.6K
15:41 270.42 270.42 270.39 270.39 7.2K
15:42 270.38 270.40 270.38 270.40 13.7K
15:43 270.42 270.44 270.37 270.37 17.0K
15:44 270.34 270.38 270.34 270.37 11.5K
15:45 270.36 270.36 270.29 270.29 15.4K
15:46 270.25 270.30 270.23 270.30 14.3K
15:47 270.35 270.45 270.35 270.42 14.6K
15:48 270.38 270.42 270.37 270.42 9.7K
15:49 270.41 270.41 270.34 270.38 16.6K
15:50 270.66 271.24 270.66 271.24 106.5K
15:51 271.27 271.28 271.24 271.24 34.0K
15:52 271.34 271.40 271.34 271.40 27.2K
15:53 271.39 271.39 271.01 271.01 24.5K
15:54 271.03 271.09 271.00 271.00 49.2K
15:55 270.85 270.85 270.69 270.73 78.5K
15:56 270.80 270.99 270.80 270.99 57.1K
15:57 271.07 271.12 271.05 271.05 48.6K
15:58 271.00 271.00 270.93 270.93 72.3K
15:59 271.00 271.23 271.00 271.23 110.5K
16:00 270.97 271.01 270.97 271.01 1,377.1K
16:01 271.01 271.01 271.01 271.01 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし