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
09:30 275.08 276.68 275.08 276.61 177.9K
09:31 276.84 276.84 276.29 276.29 74.2K
09:32 276.15 276.26 276.15 276.19 29.6K
09:33 276.20 276.46 276.20 276.26 33.6K
09:34 275.07 275.07 274.90 275.02 46.2K
09:35 275.19 275.27 275.01 275.01 59.8K
09:36 275.09 275.37 275.09 275.20 54.5K
09:37 275.31 275.34 275.24 275.24 66.6K
09:38 275.41 275.41 275.23 275.28 29.8K
09:39 275.19 275.19 274.98 275.06 25.0K
09:40 275.08 275.08 274.60 274.60 39.6K
09:41 274.66 274.71 274.66 274.68 60.8K
09:42 274.60 274.71 274.60 274.70 61.0K
09:43 274.81 274.81 274.23 274.37 79.0K
09:44 274.21 274.21 273.69 273.69 32.4K
09:45 273.75 273.75 273.44 273.44 45.2K
09:46 273.26 273.37 273.26 273.29 58.7K
09:47 273.36 273.42 273.25 273.42 48.8K
09:48 273.47 273.47 273.27 273.27 145.7K
09:49 273.30 273.30 273.04 273.04 35.5K
09:50 272.96 272.96 272.70 272.70 48.2K
09:51 272.69 272.69 272.23 272.23 309.1K
09:52 272.30 272.30 271.68 271.85 27.9K
09:53 271.68 271.69 271.63 271.69 25.1K
09:54 271.75 272.23 271.73 272.23 21.0K
09:55 272.33 272.41 272.22 272.22 22.6K
09:56 272.16 272.16 272.02 272.11 37.2K
09:57 271.99 271.99 271.95 271.99 22.3K
09:58 271.89 272.13 271.89 272.13 22.5K
09:59 271.93 271.97 271.93 271.94 7.9K
10:00 271.89 272.00 271.89 271.99 17.7K
10:01 272.06 272.06 272.00 272.02 30.6K
10:02 271.82 271.87 271.77 271.86 7.3K
10:03 271.89 271.89 271.62 271.78 40.1K
10:04 271.87 271.92 271.78 271.86 22.0K
10:05 271.89 271.89 271.51 271.51 20.6K
10:06 271.60 271.70 271.60 271.69 18.7K
10:07 271.64 271.82 271.64 271.82 23.7K
10:08 271.89 271.90 271.77 271.77 17.2K
10:09 271.85 271.88 271.79 271.79 17.3K
10:10 271.89 271.89 271.69 271.71 40.9K
10:11 271.59 271.59 271.35 271.43 35.3K
10:12 271.46 271.62 271.46 271.61 17.8K
10:13 271.46 271.47 271.37 271.37 11.3K
10:14 271.41 271.41 271.14 271.14 36.0K
10:15 271.23 271.30 271.08 271.08 10.5K
10:16 271.02 271.07 271.01 271.05 9.5K
10:17 271.08 271.08 270.92 271.06 17.9K
10:18 271.08 271.08 270.95 270.95 18.4K
10:19 270.89 270.89 270.65 270.65 31.1K
10:20 270.54 270.58 270.41 270.41 25.4K
10:21 270.48 270.53 270.38 270.53 24.0K
10:22 270.59 270.59 270.19 270.19 37.9K
10:23 270.18 270.18 269.72 269.72 35.8K
10:24 269.65 269.65 269.53 269.54 31.5K
10:25 269.62 269.62 269.37 269.37 18.3K
10:26 269.42 269.42 269.22 269.22 19.2K
10:27 269.20 269.20 268.96 268.98 50.6K
10:28 268.99 268.99 268.85 268.93 19.2K
10:29 268.85 269.17 268.85 269.17 27.9K
10:30 269.21 269.24 269.14 269.24 73.5K
10:31 269.22 269.26 269.10 269.17 31.4K
10:32 269.20 269.27 269.19 269.19 12.8K
10:33 269.17 269.23 269.17 269.22 13.2K
10:34 269.23 269.23 268.96 268.96 27.5K
10:35 268.91 268.91 268.55 268.55 35.5K
10:36 268.60 268.60 268.18 268.18 39.2K
10:37 268.17 268.25 268.10 268.10 32.2K
10:38 268.14 268.14 267.83 267.83 21.8K
10:39 267.92 267.99 267.92 267.92 13.0K
10:40 268.07 268.10 267.83 268.10 21.9K
10:41 267.98 267.98 267.85 267.85 21.0K
10:42 267.86 267.89 267.81 267.89 38.2K
10:43 268.09 268.22 268.09 268.19 14.5K
10:44 268.25 268.60 268.25 268.60 11.0K
10:45 268.55 268.70 268.55 268.70 20.4K
10:46 268.71 268.75 268.66 268.72 12.5K
10:47 268.71 268.74 268.66 268.68 82.7K
10:48 268.67 268.83 268.67 268.76 15.7K
10:49 268.83 269.14 268.83 269.14 29.4K
10:50 269.00 269.00 268.92 268.92 19.5K
10:51 268.94 269.16 268.94 269.16 12.1K
10:52 269.23 269.32 269.23 269.32 17.2K
10:53 269.34 269.41 269.27 269.31 22.3K
10:54 269.32 269.33 269.23 269.33 14.6K
10:55 269.30 269.30 269.16 269.28 14.7K
10:56 269.33 269.33 269.27 269.33 4.5K
10:57 269.44 269.45 269.39 269.44 15.3K
10:58 269.43 269.50 269.40 269.47 22.1K
10:59 269.53 269.53 269.45 269.45 25.3K
11:00 269.44 269.44 269.36 269.36 13.9K
11:01 269.53 269.55 269.52 269.55 8.7K
11:02 269.55 269.71 269.55 269.71 15.7K
11:03 269.69 269.83 269.69 269.83 12.6K
11:04 269.85 269.85 269.82 269.82 13.5K
11:05 269.84 269.84 269.66 269.75 22.8K
11:06 269.75 269.77 269.71 269.71 150.2K
11:07 269.70 269.75 269.70 269.75 9.3K
11:08 269.78 269.89 269.77 269.89 28.7K
11:09 269.87 269.94 269.87 269.93 62.5K
11:10 270.04 270.04 269.97 269.97 37.1K
11:11 269.76 269.76 269.58 269.58 41.9K
11:12 269.74 269.74 269.60 269.60 14.3K
11:13 269.64 269.64 269.61 269.61 12.4K
11:14 269.62 269.81 269.62 269.69 6.1K
11:15 269.66 269.66 269.51 269.51 13.0K
11:16 269.62 269.63 269.53 269.59 14.2K
11:17 269.59 269.70 269.59 269.70 16.4K
11:18 269.70 269.80 269.70 269.74 4.8K
11:19 269.73 269.73 269.54 269.54 6.9K
11:20 269.56 269.56 269.45 269.45 38.4K
11:21 269.42 269.47 269.42 269.46 6.3K
11:22 269.47 269.47 269.27 269.37 21.8K
11:23 269.36 269.36 269.30 269.30 9.7K
11:24 269.36 269.36 269.31 269.31 7.8K
11:25 269.25 269.35 269.22 269.22 59.8K
11:26 269.36 269.50 269.34 269.50 9.3K
11:27 269.44 269.55 269.40 269.55 43.6K
11:28 269.58 269.61 269.53 269.61 7.4K
11:29 269.56 269.71 269.56 269.71 10.4K
11:30 269.65 269.65 269.57 269.57 23.2K
11:31 269.59 269.70 269.58 269.70 13.8K
11:32 269.70 269.80 269.70 269.80 11.4K
11:33 269.83 269.84 269.69 269.69 7.6K
11:34 269.67 269.78 269.67 269.78 69.9K
11:35 269.84 269.89 269.80 269.82 9.8K
11:36 269.81 269.81 269.62 269.62 12.8K
11:37 269.65 269.65 269.58 269.60 13.0K
11:38 269.61 269.67 269.61 269.63 8.2K
11:39 269.67 269.67 269.55 269.55 16.3K
11:40 269.52 269.52 269.48 269.48 35.5K
11:41 269.38 269.43 269.35 269.43 12.6K
11:42 269.44 269.52 269.44 269.52 10.7K
11:43 269.54 269.55 269.54 269.55 4.5K
11:44 269.57 269.64 269.55 269.64 9.9K
11:45 269.69 269.69 269.69 269.69 4.0K
11:46 269.75 269.80 269.75 269.77 12.9K
11:47 269.73 269.81 269.73 269.81 17.2K
11:48 269.84 269.93 269.84 269.85 29.8K
11:49 269.82 269.82 269.71 269.74 5.1K
11:50 269.74 269.95 269.74 269.92 8.0K
11:51 269.94 269.98 269.94 269.98 2.7K
11:52 270.00 270.02 269.99 270.02 5.8K
11:53 270.08 270.08 270.04 270.04 12.0K
11:54 270.10 270.10 269.96 269.96 10.6K
11:55 269.91 269.94 269.91 269.92 10.6K
11:56 269.90 269.98 269.90 269.98 6.2K
11:57 269.92 270.04 269.92 270.04 10.9K
11:58 270.00 270.14 270.00 270.14 11.4K
11:59 270.09 270.10 270.06 270.10 39.1K
12:00 270.11 270.11 269.95 269.95 4.0K
12:01 269.95 269.95 269.89 269.89 4.5K
12:02 269.91 269.91 269.80 269.80 4.7K
12:03 269.79 269.79 269.41 269.41 7.5K
12:04 269.39 269.39 269.25 269.25 14.7K
12:05 269.21 269.34 269.21 269.34 72.6K
12:06 269.45 269.45 269.37 269.37 6.8K
12:07 269.48 269.48 269.40 269.40 27.3K
12:08 269.32 269.38 269.30 269.30 49.8K
12:09 269.28 269.28 269.01 269.12 10.7K
12:10 269.11 269.16 269.11 269.16 8.5K
12:11 269.15 269.15 268.94 268.97 37.6K
12:12 269.00 269.11 269.00 269.02 4.8K
12:13 269.08 269.17 269.03 269.17 8.0K
12:14 269.17 269.21 269.15 269.21 6.3K
12:15 269.28 269.28 269.24 269.24 14.8K
12:16 269.23 269.23 269.12 269.12 6.1K
12:17 269.12 269.17 269.12 269.17 15.3K
12:18 269.18 269.26 269.17 269.26 3.4K
12:19 269.26 269.37 269.26 269.37 10.4K
12:20 269.34 269.37 269.34 269.37 7.8K
12:21 269.34 269.39 269.21 269.21 7.2K
12:22 269.21 269.21 269.16 269.16 3.7K
12:23 269.21 269.37 269.21 269.37 6.1K
12:24 269.38 269.41 269.37 269.41 22.1K
12:25 269.46 269.47 269.45 269.47 9.3K
12:26 269.44 269.44 269.35 269.39 12.5K
12:27 269.38 269.44 269.38 269.44 3.4K
12:28 269.50 269.50 269.40 269.46 6.2K
12:29 269.53 269.58 269.53 269.58 10.3K
12:30 269.55 269.55 269.43 269.43 10.4K
12:31 269.62 269.70 269.60 269.60 7.4K
12:32 269.59 269.59 269.54 269.55 9.0K
12:33 269.58 269.67 269.58 269.66 9.7K
12:34 269.65 269.68 269.57 269.57 13.1K
12:35 269.56 269.61 269.56 269.58 13.4K
12:36 269.58 269.67 269.58 269.67 6.2K
12:37 269.68 269.97 269.68 269.97 14.3K
12:38 270.02 270.02 269.90 269.90 3.5K
12:39 269.89 269.89 269.68 269.68 7.6K
12:40 269.69 269.74 269.68 269.74 33.9K
12:41 269.81 269.81 269.78 269.79 4.3K
12:42 269.79 269.83 269.78 269.83 12.7K
12:43 269.84 269.84 269.79 269.79 5.1K
12:44 269.77 269.77 269.75 269.77 3.2K
12:45 269.77 269.79 269.74 269.79 6.9K
12:46 269.83 269.83 269.76 269.76 5.8K
12:47 269.69 269.69 269.59 269.59 5.5K
12:48 269.62 269.64 269.62 269.62 7.9K
12:49 269.54 269.61 269.49 269.61 39.8K
12:50 269.61 269.65 269.59 269.59 1.3K
12:51 269.56 269.59 269.56 269.56 11.6K
12:52 269.54 269.54 269.51 269.51 4.9K
12:53 269.51 269.59 269.51 269.59 1.9K
12:54 269.60 269.69 269.60 269.69 17.4K
12:55 269.73 269.73 269.59 269.59 5.1K
12:56 269.64 269.64 269.59 269.59 6.1K
12:57 269.59 269.59 269.51 269.51 19.2K
12:58 269.50 269.50 269.46 269.46 3.3K
12:59 269.49 269.50 269.48 269.50 1.6K
13:00 269.49 269.51 269.48 269.51 5.3K
13:01 269.50 269.56 269.50 269.56 5.0K
13:02 269.56 269.62 269.55 269.55 11.1K
13:03 269.54 269.58 269.54 269.58 4.5K
13:04 269.58 269.58 269.55 269.56 10.8K
13:05 269.57 269.57 269.40 269.40 5.1K
13:06 269.45 269.50 269.45 269.50 5.0K
13:07 269.51 269.51 269.46 269.46 4.9K
13:08 269.37 269.37 269.27 269.27 29.5K
13:09 269.30 269.33 269.24 269.24 17.3K
13:10 269.30 269.35 269.30 269.35 15.4K
13:11 270.14 270.15 270.10 270.10 36.9K
13:12 270.13 270.14 270.11 270.11 6.2K
13:13 270.12 270.12 270.01 270.09 6.7K
13:14 270.03 270.03 269.88 269.88 9.3K
13:15 269.88 270.05 269.88 270.05 3.8K
13:16 270.05 270.15 270.05 270.15 12.3K
13:17 270.10 270.26 270.10 270.26 10.3K
13:18 270.31 270.33 270.28 270.28 12.3K
13:19 270.30 270.32 270.30 270.30 5.8K
13:20 270.35 270.35 270.29 270.29 5.3K
13:21 270.18 270.33 270.18 270.33 5.6K
13:22 270.33 270.35 270.05 270.10 28.5K
13:23 270.28 270.42 270.28 270.42 5.5K
13:24 270.29 270.32 270.29 270.32 4.5K
13:25 270.40 270.42 270.40 270.40 2.3K
13:26 270.46 270.46 270.38 270.43 9.0K
13:27 270.44 270.44 270.32 270.32 8.6K
13:28 270.33 270.33 270.32 270.32 8.3K
13:29 270.30 270.39 270.30 270.39 4.4K
13:30 270.39 270.39 270.26 270.26 4.6K
13:31 270.21 270.21 270.17 270.17 8.5K
13:32 270.19 270.19 270.13 270.14 3.5K
13:33 270.11 270.17 270.10 270.17 4.4K
13:34 270.17 270.18 270.16 270.18 4.1K
13:35 270.20 270.26 270.20 270.26 3.7K
13:36 270.26 270.27 270.25 270.25 3.8K
13:37 270.25 270.25 270.13 270.17 4.4K
13:38 270.19 270.19 270.14 270.18 2.4K
13:39 270.20 270.28 270.20 270.28 31.3K
13:40 270.28 270.28 270.16 270.16 7.4K
13:41 270.15 270.19 270.15 270.18 3.5K
13:42 270.21 270.24 270.21 270.24 9.7K
13:43 270.26 270.27 270.26 270.27 6.6K
13:44 270.26 270.28 270.22 270.22 6.2K
13:45 270.28 270.28 269.48 269.49 18.5K
13:46 269.48 269.49 269.48 269.49 4.9K
13:47 269.48 269.54 269.48 269.54 21.1K
13:48 269.51 269.53 269.50 269.53 1.8K
13:49 269.39 269.39 269.24 269.24 3.6K
13:50 269.26 269.33 269.26 269.30 16.9K
13:51 269.20 269.20 269.08 269.08 11.6K
13:52 269.08 269.08 269.05 269.05 7.8K
13:53 269.02 269.10 269.02 269.10 2.4K
13:54 269.14 269.14 269.09 269.09 4.3K
13:55 269.05 269.08 269.00 269.00 8.1K
13:56 268.99 269.35 268.99 269.35 4.9K
13:57 269.34 269.49 269.34 269.49 3.6K
13:58 269.49 269.51 269.48 269.48 2.4K
13:59 269.48 269.52 269.44 269.52 2.7K
14:00 269.54 269.56 269.51 269.51 5.2K
14:01 269.51 269.51 269.41 269.49 10.9K
14:02 269.45 269.45 269.42 269.42 3.3K
14:03 269.41 269.41 269.27 269.27 2.4K
14:04 269.25 269.25 269.24 269.24 6.0K
14:05 269.10 269.10 269.08 269.08 7.4K
14:06 269.06 269.08 269.03 269.08 3.1K
14:07 269.08 269.11 269.08 269.11 5.0K
14:08 269.12 269.12 269.09 269.09 5.0K
14:09 269.09 269.09 268.97 268.97 9.8K
14:10 268.91 268.93 268.86 268.86 4.1K
14:11 268.82 268.82 268.76 268.81 14.1K
14:12 268.82 268.82 268.78 268.80 3.7K
14:13 268.78 268.81 268.77 268.78 10.0K
14:14 268.81 268.82 268.75 268.75 7.3K
14:15 268.73 268.82 268.73 268.82 6.8K
14:16 268.81 268.81 268.74 268.74 12.3K
14:17 268.70 268.70 268.52 268.52 46.3K
14:18 268.50 268.53 268.48 268.48 17.3K
14:19 268.59 268.71 268.59 268.71 13.4K
14:20 268.71 268.74 268.68 268.74 2.7K
14:21 268.77 268.82 268.77 268.81 4.5K
14:22 268.76 268.77 268.71 268.77 7.0K
14:23 268.84 268.91 268.81 268.91 8.1K
14:24 268.90 268.90 268.79 268.82 6.7K
14:25 268.84 268.91 268.84 268.91 23.1K
14:26 268.97 268.97 268.86 268.89 9.0K
14:27 268.92 269.04 268.81 268.81 3.7K
14:28 268.85 269.05 268.85 269.05 5.1K
14:29 269.05 269.05 268.92 268.92 7.6K
14:30 268.86 268.86 268.85 268.85 6.8K
14:31 268.89 268.92 268.88 268.92 52.4K
14:32 268.94 268.96 268.94 268.95 10.6K
14:33 269.00 269.02 269.00 269.02 4.5K
14:34 268.86 268.86 268.81 268.81 7.9K
14:35 268.82 268.82 268.73 268.73 11.0K
14:36 268.61 268.61 268.54 268.54 10.9K
14:37 268.53 268.57 268.51 268.57 5.8K
14:38 268.56 268.59 268.53 268.53 7.6K
14:39 268.50 268.50 268.47 268.47 4.7K
14:40 268.47 268.57 268.47 268.51 5.4K
14:41 268.52 268.62 268.52 268.58 4.4K
14:42 268.55 268.58 268.55 268.56 3.7K
14:43 268.55 268.56 268.54 268.54 4.5K
14:44 268.53 268.54 268.52 268.54 10.3K
14:45 268.53 268.56 268.51 268.53 8.4K
14:46 268.74 268.74 268.71 268.74 4.5K
14:47 268.77 268.84 268.77 268.84 5.1K
14:48 268.85 268.94 268.85 268.94 8.2K
14:49 268.91 268.91 268.87 268.87 5.0K
14:50 268.88 268.98 268.85 268.98 7.3K
14:51 268.98 268.98 268.93 268.95 5.5K
14:52 268.95 269.28 268.95 269.23 3.6K
14:53 269.21 269.35 269.21 269.35 3.7K
14:54 269.35 269.40 269.35 269.40 7.7K
14:55 269.42 269.44 269.38 269.38 6.1K
14:56 269.37 269.37 269.34 269.36 9.6K
14:57 269.30 269.34 269.29 269.34 5.1K
14:58 269.35 269.35 269.33 269.33 10.0K
14:59 269.33 269.37 269.31 269.31 6.0K
15:00 269.28 269.30 269.21 269.21 6.2K
15:01 269.20 269.23 269.19 269.23 3.5K
15:02 269.26 269.29 269.22 269.29 21.5K
15:03 269.35 269.35 269.31 269.31 5.4K
15:04 269.32 269.35 269.30 269.35 7.5K
15:05 269.42 269.48 269.40 269.48 20.5K
15:06 269.48 269.48 269.39 269.39 6.5K
15:07 269.43 269.48 269.43 269.48 7.3K
15:08 269.55 269.62 269.55 269.62 12.7K
15:09 269.63 269.66 269.62 269.66 15.4K
15:10 269.70 269.88 269.70 269.87 33.6K
15:11 269.88 269.88 269.80 269.80 6.5K
15:12 269.80 269.82 269.80 269.82 13.2K
15:13 269.89 269.89 269.80 269.80 18.0K
15:14 269.81 269.81 269.73 269.75 10.0K
15:15 269.91 270.19 269.91 270.10 8.2K
15:16 270.07 270.08 270.06 270.08 8.3K
15:17 270.11 270.13 270.05 270.10 6.4K
15:18 270.08 270.08 269.79 269.83 15.9K
15:19 269.86 269.86 269.85 269.86 9.0K
15:20 269.86 269.89 269.86 269.86 11.0K
15:21 269.87 269.87 269.73 269.73 25.2K
15:22 269.75 269.78 269.74 269.78 7.9K
15:23 269.76 269.81 269.76 269.81 9.0K
15:24 269.77 270.04 269.77 270.04 8.2K
15:25 270.01 270.09 270.01 270.05 9.0K
15:26 270.07 270.07 269.95 269.95 9.2K
15:27 269.92 269.95 269.92 269.92 6.6K
15:28 269.90 269.91 269.87 269.91 6.7K
15:29 269.79 269.81 269.77 269.81 8.6K
15:30 269.76 269.76 269.59 269.59 19.4K
15:31 269.52 269.58 269.49 269.49 7.8K
15:32 269.54 269.68 269.53 269.67 13.1K
15:33 269.69 269.74 269.62 269.74 15.7K
15:34 269.81 269.81 269.73 269.79 9.2K
15:35 269.82 269.84 269.82 269.84 7.8K
15:36 269.82 269.82 269.76 269.76 10.0K
15:37 269.76 269.77 269.73 269.73 7.9K
15:38 269.70 269.73 269.70 269.70 17.2K
15:39 269.69 269.69 269.63 269.63 25.9K
15:40 269.63 269.63 269.51 269.56 24.1K
15:41 269.58 269.62 269.56 269.62 7.1K
15:42 269.71 269.75 269.71 269.75 10.2K
15:43 269.82 269.86 269.82 269.85 9.6K
15:44 269.85 269.85 269.79 269.79 34.1K
15:45 269.74 269.77 269.63 269.63 18.9K
15:46 269.63 269.63 269.60 269.60 15.6K
15:47 269.61 269.64 269.38 269.38 18.8K
15:48 269.45 269.45 269.39 269.39 46.1K
15:49 269.40 269.47 269.40 269.47 24.0K
15:50 269.71 269.91 269.69 269.91 273.1K
15:51 269.95 269.95 269.60 269.61 86.5K
15:52 269.56 269.93 269.56 269.93 82.0K
15:53 269.95 270.17 269.95 270.17 112.4K
15:54 270.27 270.29 270.16 270.28 83.6K
15:55 270.10 270.10 269.98 269.98 136.4K
15:56 269.98 269.98 269.83 269.83 228.2K
15:57 269.96 269.96 269.91 269.96 99.1K
15:58 269.89 269.93 269.87 269.87 217.2K
15:59 269.94 270.21 269.94 270.17 131.5K
16:00 270.26 270.26 270.09 270.09 2,329.7K
16:01 270.09 270.09 270.09 270.09 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし