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
09:30 267.87 267.97 267.69 267.69 139.6K
09:31 268.00 268.11 267.87 267.87 17.0K
09:32 268.58 268.85 268.58 268.85 20.9K
09:33 269.21 269.36 269.08 269.36 29.2K
09:34 269.41 269.67 269.41 269.49 22.9K
09:35 269.50 269.50 269.38 269.38 8.7K
09:36 269.47 269.47 269.25 269.25 14.7K
09:37 269.45 270.02 269.45 270.02 14.7K
09:38 270.01 270.10 269.92 270.10 17.0K
09:39 270.40 270.43 269.94 269.94 22.6K
09:40 269.79 269.86 269.68 269.68 12.0K
09:41 269.80 269.91 269.72 269.91 8.1K
09:42 270.02 270.11 269.91 270.11 11.3K
09:43 270.21 270.47 270.21 270.47 8.9K
09:44 270.53 270.63 270.53 270.63 8.7K
09:45 270.61 270.74 270.46 270.74 17.0K
09:46 270.62 270.79 270.62 270.79 11.9K
09:47 270.74 270.74 270.57 270.57 70.3K
09:48 270.62 270.96 270.62 270.96 13.1K
09:49 270.85 271.02 270.73 270.94 30.0K
09:50 270.90 270.90 270.77 270.80 6.1K
09:51 270.53 270.65 270.53 270.65 34.0K
09:52 270.52 270.61 270.37 270.61 17.1K
09:53 270.67 270.75 270.67 270.71 10.9K
09:54 270.70 270.86 270.70 270.79 6.6K
09:55 270.93 270.93 270.87 270.87 6.0K
09:56 271.05 271.11 270.87 270.87 25.9K
09:57 271.01 271.12 271.01 271.11 6.9K
09:58 271.14 271.14 271.05 271.05 15.1K
09:59 271.02 271.02 270.84 270.84 11.1K
10:00 270.76 271.26 270.76 270.82 27.2K
10:01 270.81 271.01 270.81 271.01 10.5K
10:02 271.09 271.09 270.89 270.89 22.3K
10:03 270.85 270.93 270.80 270.80 20.3K
10:04 270.84 270.84 270.44 270.48 14.9K
10:05 270.48 270.66 270.48 270.66 16.9K
10:06 270.66 270.98 270.66 270.77 13.5K
10:07 270.68 270.88 270.61 270.88 7.7K
10:08 270.86 270.94 270.72 270.72 11.5K
10:09 270.86 270.86 270.69 270.69 16.9K
10:10 270.77 270.77 270.46 270.46 25.9K
10:11 270.55 270.73 270.55 270.69 16.7K
10:12 270.82 270.88 270.67 270.67 27.4K
10:13 270.60 270.60 270.53 270.53 66.3K
10:14 270.63 270.79 270.63 270.68 10.9K
10:15 270.77 270.77 270.55 270.65 6.5K
10:16 270.74 270.74 270.64 270.71 18.0K
10:17 270.77 270.78 270.73 270.73 12.1K
10:18 270.95 271.09 270.95 271.09 21.2K
10:19 271.19 271.25 271.19 271.25 27.2K
10:20 271.17 271.17 270.97 270.97 18.4K
10:21 270.78 270.90 270.68 270.90 30.4K
10:22 270.98 270.98 270.76 270.76 9.7K
10:23 270.70 270.85 270.70 270.80 8.8K
10:24 270.70 270.70 270.62 270.67 23.4K
10:25 270.44 270.55 270.44 270.55 4.3K
10:26 270.58 270.58 270.44 270.55 5.0K
10:27 270.55 270.66 270.55 270.62 28.2K
10:28 270.56 270.56 270.56 270.56 3.9K
10:29 270.53 270.72 270.52 270.72 20.5K
10:30 270.71 270.83 270.71 270.75 18.3K
10:31 270.75 270.79 270.73 270.79 12.7K
10:32 270.79 271.00 270.79 271.00 10.1K
10:33 270.95 270.95 270.79 270.79 20.8K
10:34 270.86 270.86 270.76 270.76 7.8K
10:35 270.80 270.94 270.80 270.82 51.3K
10:36 270.82 270.82 270.80 270.82 10.1K
10:37 270.79 270.83 270.78 270.78 8.4K
10:38 270.72 270.93 270.72 270.93 21.9K
10:39 270.94 271.23 270.94 271.23 26.8K
10:40 271.12 271.12 270.91 270.91 7.2K
10:41 270.96 271.06 270.96 271.06 5.6K
10:42 271.13 271.16 271.13 271.15 8.1K
10:43 270.88 271.05 270.88 271.05 15.3K
10:44 271.02 271.10 271.02 271.09 5.3K
10:45 271.07 271.13 271.07 271.13 18.9K
10:46 271.15 271.20 271.12 271.12 7.5K
10:47 271.09 271.24 271.09 271.24 4.1K
10:48 271.26 271.50 271.26 271.50 6.2K
10:49 271.38 271.54 271.38 271.44 7.6K
10:50 271.43 271.43 271.32 271.32 12.0K
10:51 271.32 271.44 271.32 271.44 6.4K
10:52 271.44 271.44 271.29 271.30 6.7K
10:53 271.28 271.29 271.23 271.23 10.8K
10:54 271.11 271.12 271.09 271.09 19.6K
10:55 271.15 271.23 271.15 271.17 10.9K
10:56 271.23 271.25 271.23 271.24 6.7K
10:57 271.24 271.27 271.22 271.22 15.7K
10:58 271.22 271.26 271.20 271.22 2.4K
10:59 271.24 271.41 271.24 271.41 3.7K
11:00 271.34 271.38 271.29 271.38 104.9K
11:01 271.38 271.42 271.35 271.42 15.9K
11:02 271.43 271.47 271.43 271.47 2.5K
11:03 271.47 271.49 271.41 271.49 17.3K
11:04 271.53 271.58 271.53 271.53 6.9K
11:05 271.53 271.56 271.47 271.47 13.4K
11:06 271.56 271.56 271.34 271.49 9.8K
11:07 271.53 271.66 271.53 271.66 10.2K
11:08 271.69 271.70 271.69 271.70 7.4K
11:09 271.76 271.76 271.64 271.64 5.1K
11:10 271.64 271.64 271.20 271.21 3.6K
11:11 271.16 271.19 271.11 271.11 4.9K
11:12 271.07 271.30 271.07 271.23 8.3K
11:13 271.20 271.27 271.15 271.27 5.2K
11:14 271.21 271.28 271.19 271.28 6.9K
11:15 271.26 271.28 271.15 271.15 5.4K
11:16 271.09 271.09 270.94 270.94 24.2K
11:17 270.98 271.03 270.97 271.03 3.1K
11:18 271.01 271.01 270.88 270.99 8.0K
11:19 271.00 271.00 270.97 270.97 3.2K
11:20 271.01 271.06 271.00 271.06 40.6K
11:21 271.05 271.14 271.05 271.14 7.8K
11:22 271.20 271.20 271.16 271.16 11.2K
11:23 271.16 271.20 271.16 271.20 3.1K
11:24 271.19 271.26 271.19 271.25 2.2K
11:25 271.31 271.31 271.19 271.21 14.6K
11:26 271.21 271.26 271.21 271.22 2.8K
11:27 271.14 271.18 271.14 271.18 6.5K
11:28 271.17 271.17 271.14 271.14 6.7K
11:29 271.16 271.16 271.06 271.06 4.1K
11:30 271.10 271.20 271.03 271.20 12.6K
11:31 271.21 271.24 271.21 271.24 12.2K
11:32 271.26 271.26 271.07 271.07 5.6K
11:33 271.08 271.17 271.08 271.17 3.7K
11:34 271.18 271.19 271.15 271.15 3.8K
11:35 271.13 271.13 271.02 271.12 3.7K
11:36 271.13 271.14 271.12 271.12 5.5K
11:37 271.10 271.10 270.99 270.99 2.7K
11:38 270.96 270.96 270.92 270.92 3.3K
11:39 270.90 270.90 270.83 270.83 5.0K
11:40 270.81 271.00 270.81 271.00 10.2K
11:41 271.03 271.12 271.03 271.10 7.6K
11:42 271.11 271.11 271.01 271.01 6.7K
11:43 271.03 271.07 271.03 271.07 61.6K
11:44 271.11 271.11 271.03 271.03 4.8K
11:45 271.02 271.05 270.98 271.05 4.7K
11:46 271.10 271.10 271.08 271.08 13.3K
11:47 271.05 271.05 270.95 270.95 11.8K
11:48 271.14 271.19 271.14 271.19 3.4K
11:49 271.17 271.20 271.11 271.19 4.9K
11:50 271.17 271.31 271.17 271.31 3.5K
11:51 271.31 271.39 271.31 271.39 9.5K
11:52 271.41 271.45 271.41 271.45 23.1K
11:53 271.50 271.64 271.50 271.64 33.1K
11:54 271.60 271.62 271.52 271.62 19.0K
11:55 271.61 271.61 271.59 271.59 37.9K
11:56 271.57 271.57 271.48 271.48 5.3K
11:57 271.43 271.43 271.38 271.38 2.1K
11:58 271.37 271.39 271.37 271.39 51.9K
11:59 271.39 271.40 271.38 271.38 3.5K
12:00 271.37 271.44 271.37 271.44 7.0K
12:01 271.44 271.48 271.44 271.48 1.8K
12:02 271.57 271.57 271.55 271.57 3.3K
12:03 271.54 271.65 271.54 271.65 14.1K
12:04 271.64 271.65 271.60 271.65 9.4K
12:05 271.74 271.77 271.74 271.76 2.6K
12:06 271.76 271.78 271.76 271.78 4.7K
12:07 271.79 271.79 271.72 271.72 5.1K
12:08 271.73 271.73 271.72 271.72 6.5K
12:09 271.81 271.83 271.73 271.77 6.3K
12:10 271.78 271.79 271.78 271.79 2.7K
12:11 271.79 271.80 271.78 271.78 5.5K
12:12 271.80 271.84 271.80 271.84 4.8K
12:13 271.84 271.84 271.73 271.73 3.4K
12:14 271.73 271.73 271.69 271.72 36.1K
12:15 271.72 271.73 271.71 271.71 5.9K
12:16 271.66 271.66 271.62 271.62 17.9K
12:17 271.63 271.67 271.63 271.67 2.2K
12:18 271.71 271.76 271.71 271.74 4.0K
12:19 271.74 271.76 271.74 271.76 2.6K
12:20 271.78 271.91 271.78 271.91 6.0K
12:21 271.91 271.91 271.73 271.73 7.9K
12:22 271.75 271.83 271.75 271.81 1.9K
12:23 271.82 271.84 271.82 271.84 3.6K
12:24 271.84 271.87 271.84 271.87 3.2K
12:25 271.89 271.89 271.83 271.83 6.3K
12:26 271.83 271.84 271.83 271.84 11.2K
12:27 271.83 271.89 271.81 271.89 4.3K
12:28 271.89 271.96 271.89 271.96 8.1K
12:29 271.94 271.97 271.94 271.96 5.6K
12:30 272.01 272.01 271.95 271.95 7.0K
12:31 271.95 271.97 271.93 271.97 3.7K
12:32 271.85 271.96 271.85 271.96 5.3K
12:33 271.96 271.96 271.94 271.94 13.7K
12:34 271.94 271.94 271.86 271.86 4.7K
12:35 271.85 271.91 271.84 271.91 3.1K
12:36 271.94 271.95 271.94 271.95 3.9K
12:37 271.95 271.97 271.95 271.97 1.4K
12:38 272.06 272.10 272.06 272.10 4.0K
12:39 272.09 272.10 272.08 272.08 4.5K
12:40 272.09 272.14 272.09 272.11 3.8K
12:41 272.12 272.14 272.12 272.13 4.5K
12:42 272.16 272.17 272.16 272.17 3.2K
12:43 272.18 272.19 272.18 272.19 1.8K
12:44 272.19 272.24 272.19 272.24 5.7K
12:45 272.17 272.17 272.11 272.14 4.0K
12:46 272.14 272.14 272.12 272.12 1.3K
12:47 272.14 272.22 272.14 272.22 3.4K
12:48 272.22 272.25 272.22 272.25 10.7K
12:49 272.21 272.22 272.21 272.21 4.0K
12:50 272.20 272.23 272.20 272.23 1.4K
12:51 272.17 272.17 272.12 272.14 5.0K
12:52 272.18 272.22 272.18 272.22 9.1K
12:53 272.33 272.34 272.26 272.26 16.8K
12:54 272.26 272.26 272.25 272.26 0.8K
12:55 272.28 272.29 272.23 272.23 6.7K
12:56 272.20 272.21 272.19 272.19 4.3K
12:57 272.23 272.23 272.20 272.20 2.8K
12:58 272.21 272.21 272.19 272.21 6.2K
12:59 272.21 272.21 272.14 272.14 2.6K
13:00 272.10 272.10 272.02 272.02 5.1K
13:01 271.99 271.99 271.93 271.93 19.8K
13:02 271.95 272.08 271.95 272.08 1.9K
13:03 272.08 272.12 272.08 272.12 6.0K
13:04 272.12 272.16 272.12 272.16 14.4K
13:05 272.07 272.07 272.05 272.05 2.4K
13:06 272.05 272.19 272.05 272.19 2.0K
13:07 272.18 272.20 272.18 272.19 5.1K
13:08 272.20 272.23 272.17 272.19 4.0K
13:09 272.19 272.19 272.13 272.13 1.4K
13:10 272.15 272.16 272.15 272.16 5.7K
13:11 272.14 272.14 271.98 272.04 4.2K
13:12 272.06 272.06 272.01 272.01 24.1K
13:13 272.03 272.07 272.03 272.06 2.1K
13:14 272.04 272.05 272.04 272.05 0.9K
13:15 272.04 272.27 272.04 272.15 3.5K
13:16 272.17 272.23 272.13 272.23 18.6K
13:17 272.28 272.29 272.24 272.24 14.7K
13:18 272.24 272.24 272.21 272.22 2.2K
13:19 272.23 272.24 272.23 272.24 1.9K
13:20 272.33 272.33 272.31 272.31 5.6K
13:21 272.33 272.38 272.33 272.38 4.1K
13:22 272.38 272.38 272.33 272.34 5.0K
13:23 272.34 272.34 272.25 272.26 2.2K
13:24 272.26 272.32 272.26 272.32 1.8K
13:25 272.34 272.38 272.34 272.38 1.9K
13:26 272.35 272.35 272.26 272.26 3.5K
13:27 272.27 272.30 272.27 272.29 2.1K
13:28 272.27 272.28 272.27 272.28 2.7K
13:29 271.94 271.94 271.91 271.92 4.8K
13:30 271.92 271.94 271.90 271.94 5.6K
13:31 272.00 272.13 272.00 272.13 8.3K
13:32 272.13 272.17 272.09 272.17 4.3K
13:33 272.19 272.20 272.18 272.20 4.8K
13:34 272.20 272.22 272.20 272.20 8.1K
13:35 272.22 272.22 272.19 272.19 2.5K
13:36 272.25 272.25 272.23 272.25 2.6K
13:37 272.26 272.27 272.26 272.26 2.8K
13:38 272.25 272.25 272.19 272.19 5.8K
13:39 272.15 272.19 272.15 272.19 2.5K
13:40 272.21 272.21 272.06 272.07 5.0K
13:41 272.07 272.21 272.07 272.20 6.1K
13:42 272.20 272.20 272.13 272.16 13.4K
13:43 272.12 272.12 272.12 272.12 2.0K
13:44 272.11 272.11 272.05 272.05 2.3K
13:45 272.02 272.02 271.99 271.99 1.6K
13:46 272.02 272.08 272.01 272.08 14.6K
13:47 272.15 272.16 272.12 272.16 5.8K
13:48 272.17 272.20 272.17 272.20 9.7K
13:49 272.19 272.20 272.17 272.17 3.2K
13:50 272.17 272.20 272.17 272.20 3.4K
13:51 272.16 272.19 272.13 272.19 23.8K
13:52 272.19 272.19 272.06 272.06 1.6K
13:53 272.03 272.04 272.02 272.04 11.4K
13:54 272.03 272.08 272.02 272.08 1.7K
13:55 272.08 272.08 271.97 271.97 1.5K
13:56 272.02 272.02 271.97 271.97 2.1K
13:57 271.95 271.99 271.95 271.99 5.7K
13:58 271.99 271.99 271.90 271.90 3.7K
13:59 271.89 271.95 271.89 271.92 1.5K
14:00 271.88 271.88 271.86 271.86 2.8K
14:01 271.79 271.92 271.79 271.92 14.9K
14:02 271.91 271.95 271.91 271.95 1.6K
14:03 271.95 271.97 271.93 271.97 2.7K
14:04 271.98 272.03 271.98 272.03 1.8K
14:05 272.05 272.12 272.05 272.12 11.7K
14:06 272.09 272.11 272.07 272.11 7.5K
14:07 272.07 272.19 272.07 272.19 11.3K
14:08 272.21 272.21 272.02 272.06 4.6K
14:09 272.05 272.11 272.05 272.10 7.7K
14:10 272.10 272.16 272.09 272.16 2.8K
14:11 272.12 272.20 272.12 272.20 5.0K
14:12 272.20 272.24 272.19 272.24 2.8K
14:13 272.29 272.29 272.18 272.18 16.4K
14:14 272.15 272.20 272.15 272.18 3.2K
14:15 272.18 272.19 272.15 272.19 2.0K
14:16 272.18 272.20 272.18 272.20 3.0K
14:17 272.18 272.18 272.16 272.16 2.6K
14:18 272.15 272.15 272.10 272.10 2.0K
14:19 272.04 272.04 272.01 272.01 1.7K
14:20 271.98 271.98 271.94 271.94 3.3K
14:21 271.99 271.99 271.99 271.99 2.6K
14:22 271.98 271.98 271.94 271.94 15.0K
14:23 271.93 271.93 271.91 271.91 8.2K
14:24 271.92 271.93 271.90 271.93 5.3K
14:25 271.93 271.93 271.92 271.93 2.4K
14:26 271.98 272.01 271.97 271.97 10.9K
14:27 271.94 271.94 271.85 271.85 3.2K
14:28 271.85 271.85 271.72 271.72 6.1K
14:29 271.75 271.76 271.72 271.76 9.2K
14:30 271.75 271.80 271.75 271.77 4.5K
14:31 271.78 271.78 271.73 271.73 4.6K
14:32 271.79 271.84 271.79 271.84 1.7K
14:33 271.85 271.89 271.85 271.89 3.0K
14:34 271.89 271.98 271.89 271.98 4.1K
14:35 271.91 271.91 271.85 271.86 10.2K
14:36 271.86 271.91 271.86 271.91 1.9K
14:37 271.91 271.93 271.91 271.93 0.9K
14:38 271.93 271.93 271.93 271.93 4.0K
14:39 271.95 271.95 271.93 271.94 5.5K
14:40 271.91 272.00 271.91 272.00 3.5K
14:41 272.02 272.02 271.98 271.99 3.8K
14:42 271.99 272.00 271.93 271.93 15.4K
14:43 271.91 272.03 271.91 272.03 5.6K
14:44 272.03 272.05 272.02 272.05 11.8K
14:45 272.05 272.05 271.98 272.00 4.5K
14:46 272.00 272.03 272.00 272.00 3.0K
14:47 272.00 272.00 271.95 271.95 2.2K
14:48 271.93 271.95 271.92 271.92 121.5K
14:49 271.90 271.91 271.87 271.87 6.0K
14:50 271.86 271.86 271.82 271.82 4.5K
14:51 271.80 271.81 271.80 271.81 4.0K
14:52 271.81 271.82 271.79 271.79 10.6K
14:53 271.76 271.77 271.71 271.71 21.7K
14:54 271.64 271.64 271.61 271.61 4.9K
14:55 271.65 271.66 271.60 271.60 20.8K
14:56 271.58 271.58 271.46 271.46 4.6K
14:57 271.45 271.45 271.40 271.45 8.0K
14:58 271.50 271.50 271.39 271.39 3.7K
14:59 271.42 271.42 271.39 271.39 6.3K
15:00 271.36 271.36 271.21 271.21 11.3K
15:01 271.11 271.17 271.11 271.17 27.8K
15:02 271.17 271.17 271.14 271.17 11.6K
15:03 271.18 271.22 271.14 271.22 5.1K
15:04 271.22 271.22 271.21 271.22 1.8K
15:05 271.21 271.23 271.21 271.23 2.4K
15:06 271.22 271.22 271.16 271.16 8.1K
15:07 271.15 271.15 271.02 271.02 10.3K
15:08 271.06 271.09 271.06 271.09 7.3K
15:09 271.08 271.09 271.07 271.07 2.7K
15:10 271.05 271.05 270.98 270.98 2.6K
15:11 271.00 271.00 270.78 270.78 4.6K
15:12 270.78 270.87 270.78 270.87 2.4K
15:13 270.90 270.90 270.86 270.88 2.5K
15:14 270.87 270.92 270.87 270.92 3.5K
15:15 270.93 270.94 270.86 270.94 4.2K
15:16 270.94 271.00 270.94 271.00 3.1K
15:17 271.00 271.07 271.00 271.07 1.6K
15:18 271.06 271.06 271.04 271.06 14.4K
15:19 271.01 271.01 270.74 270.74 21.9K
15:20 270.74 270.80 270.74 270.80 2.6K
15:21 270.74 270.79 270.74 270.79 3.5K
15:22 270.84 270.84 270.73 270.75 11.0K
15:23 270.76 270.77 270.73 270.77 7.6K
15:24 270.75 270.77 270.75 270.77 2.6K
15:25 270.73 270.84 270.70 270.84 4.7K
15:26 270.84 270.84 270.73 270.73 2.4K
15:27 270.73 270.76 270.67 270.76 9.6K
15:28 270.75 270.78 270.69 270.77 9.6K
15:29 270.78 270.78 270.70 270.70 8.1K
15:30 270.66 270.71 270.66 270.71 10.0K
15:31 270.71 270.71 270.67 270.68 8.0K
15:32 270.69 270.69 270.68 270.68 5.9K
15:33 270.65 270.71 270.65 270.71 8.4K
15:34 270.71 270.76 270.71 270.76 14.0K
15:35 270.77 270.80 270.76 270.80 6.1K
15:36 270.85 270.94 270.80 270.94 5.3K
15:37 270.99 271.12 270.98 271.12 9.4K
15:38 271.09 271.09 270.98 270.98 7.0K
15:39 270.98 270.98 270.87 270.87 8.0K
15:40 270.88 270.97 270.88 270.97 8.0K
15:41 270.93 271.01 270.93 271.01 7.1K
15:42 271.04 271.04 270.97 270.99 5.4K
15:43 270.97 270.97 270.91 270.91 13.3K
15:44 270.94 270.94 270.83 270.85 11.5K
15:45 270.86 270.94 270.86 270.94 12.1K
15:46 270.89 270.89 270.73 270.73 14.3K
15:47 270.82 270.82 270.79 270.79 13.6K
15:48 270.76 270.84 270.76 270.84 10.2K
15:49 270.78 270.81 270.75 270.75 6.8K
15:50 270.74 270.75 270.62 270.62 48.9K
15:51 270.42 270.45 270.28 270.28 30.0K
15:52 270.25 270.32 270.20 270.32 68.1K
15:53 270.30 270.30 270.27 270.27 15.4K
15:54 270.25 270.26 270.19 270.26 40.6K
15:55 270.35 270.35 270.20 270.20 61.8K
15:56 270.18 270.18 270.10 270.10 38.5K
15:57 270.16 270.17 270.16 270.17 71.6K
15:58 270.23 270.23 270.17 270.17 75.1K
15:59 270.17 270.17 270.04 270.04 133.3K
16:00 270.11 270.11 270.10 270.10 942.6K
16:01 270.10 270.10 270.10 270.10 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし