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
09:30 288.43 288.43 287.44 288.04 346.8K
09:31 287.96 288.71 287.96 288.71 100.1K
09:32 288.75 289.17 288.75 289.07 59.8K
09:33 288.97 289.52 288.97 289.52 43.4K
09:34 289.61 289.66 289.48 289.58 32.1K
09:35 289.75 289.75 289.31 289.31 40.9K
09:36 289.33 289.86 289.28 289.86 133.4K
09:37 289.72 289.72 289.23 289.33 31.0K
09:38 289.36 289.36 288.89 288.97 39.0K
09:39 289.01 289.30 288.91 288.91 37.6K
09:40 289.02 289.15 289.00 289.00 34.7K
09:41 289.02 289.80 289.02 289.45 21.8K
09:42 289.67 289.67 289.54 289.59 32.1K
09:43 289.62 289.70 289.56 289.62 24.5K
09:44 289.44 289.44 289.12 289.22 52.8K
09:45 289.17 289.22 288.95 288.95 41.5K
09:46 288.68 288.98 288.68 288.98 53.5K
09:47 288.96 288.96 287.90 287.90 27.6K
09:48 287.90 287.94 287.79 287.80 66.4K
09:49 287.82 288.12 287.64 288.12 33.3K
09:50 288.22 288.22 287.85 287.85 39.7K
09:51 287.78 287.94 287.77 287.90 27.5K
09:52 287.97 287.97 287.74 287.88 31.7K
09:53 288.04 288.04 287.65 287.65 15.9K
09:54 287.58 287.58 287.33 287.39 20.4K
09:55 287.15 287.32 287.14 287.32 68.6K
09:56 287.12 287.12 286.89 286.99 34.8K
09:57 286.94 287.00 286.94 287.00 35.6K
09:58 286.84 287.10 286.76 287.10 28.4K
09:59 287.10 287.20 287.10 287.15 34.1K
10:00 287.31 287.55 287.13 287.55 31.3K
10:01 287.58 287.70 287.44 287.57 29.0K
10:02 287.57 287.57 287.38 287.56 15.8K
10:03 287.51 287.55 287.51 287.51 14.5K
10:04 287.46 287.49 287.42 287.49 34.0K
10:05 287.56 287.56 287.52 287.56 26.5K
10:06 287.60 287.63 287.33 287.63 88.6K
10:07 287.76 287.93 287.76 287.77 131.2K
10:08 287.85 288.09 287.85 288.06 25.7K
10:09 288.03 288.09 287.92 287.92 29.8K
10:10 287.90 287.90 287.54 287.54 25.7K
10:11 287.67 287.74 287.67 287.74 19.7K
10:12 287.70 287.76 287.67 287.76 15.7K
10:13 287.80 288.06 287.80 288.06 36.0K
10:14 288.02 288.16 288.02 288.09 23.0K
10:15 288.10 288.20 288.02 288.02 44.2K
10:16 288.17 288.18 288.08 288.15 12.8K
10:17 288.23 288.29 288.23 288.28 14.5K
10:18 288.28 288.57 288.28 288.57 51.3K
10:19 288.45 288.45 288.32 288.36 13.6K
10:20 288.28 288.32 288.23 288.32 18.8K
10:21 288.17 288.17 288.03 288.03 39.3K
10:22 287.97 288.16 287.97 288.12 9.5K
10:23 288.26 288.38 288.26 288.34 30.6K
10:24 288.28 288.34 288.25 288.25 9.4K
10:25 288.12 288.19 288.12 288.19 9.9K
10:26 288.19 288.31 288.19 288.25 25.8K
10:27 288.27 288.27 288.02 288.02 39.9K
10:28 287.87 287.99 287.87 287.97 14.1K
10:29 288.00 288.02 287.99 288.01 23.9K
10:30 288.02 288.02 287.73 287.73 15.5K
10:31 287.78 287.85 287.73 287.80 89.6K
10:32 287.82 288.06 287.82 288.05 15.1K
10:33 287.97 287.98 287.93 287.95 17.0K
10:34 287.68 287.68 287.55 287.58 29.0K
10:35 287.64 287.64 287.59 287.59 16.7K
10:36 287.48 287.66 287.48 287.66 8.3K
10:37 287.60 287.71 287.59 287.71 20.5K
10:38 287.61 287.61 287.41 287.41 25.7K
10:39 287.55 287.60 287.55 287.60 35.8K
10:40 287.57 287.57 287.39 287.41 13.3K
10:41 287.58 287.64 287.47 287.49 12.8K
10:42 287.51 287.51 287.38 287.44 12.0K
10:43 287.54 287.68 287.54 287.68 222.4K
10:44 287.63 287.63 287.54 287.61 27.0K
10:45 287.54 287.69 287.54 287.69 14.0K
10:46 287.65 287.65 287.51 287.57 38.8K
10:47 287.68 287.77 287.68 287.68 25.1K
10:48 287.72 287.79 287.67 287.79 8.8K
10:49 287.85 287.88 287.85 287.85 16.1K
10:50 287.90 287.95 287.78 287.95 18.8K
10:51 287.92 288.01 287.92 287.92 10.5K
10:52 288.03 288.13 288.03 288.10 19.8K
10:53 288.23 288.23 288.07 288.15 14.2K
10:54 288.17 288.21 288.13 288.13 29.8K
10:55 287.98 287.98 287.85 287.96 22.5K
10:56 288.03 288.03 287.92 287.92 6.7K
10:57 287.96 287.97 287.76 287.76 26.5K
10:58 287.82 287.87 287.80 287.87 14.2K
10:59 287.84 288.07 287.84 288.07 26.2K
11:00 288.08 288.08 287.96 287.96 11.1K
11:01 287.95 287.95 287.88 287.88 4.2K
11:02 287.89 287.91 287.81 287.83 52.4K
11:03 287.92 287.92 287.75 287.75 6.6K
11:04 287.71 287.71 287.28 287.28 35.9K
11:05 287.33 287.33 287.10 287.14 23.7K
11:06 287.29 287.31 287.23 287.23 18.7K
11:07 287.19 287.28 287.19 287.28 6.6K
11:08 287.11 287.11 286.85 286.86 17.1K
11:09 286.90 287.00 286.90 286.92 9.2K
11:10 286.93 287.04 286.93 287.04 7.4K
11:11 286.94 286.94 286.76 286.76 15.3K
11:12 286.72 286.85 286.72 286.85 10.2K
11:13 286.86 286.90 286.86 286.90 8.0K
11:14 286.87 286.94 286.80 286.81 16.8K
11:15 286.83 286.84 286.71 286.71 17.2K
11:16 286.70 286.75 286.70 286.73 12.8K
11:17 286.73 286.75 286.70 286.70 7.0K
11:18 286.50 286.56 286.50 286.52 18.1K
11:19 286.55 286.55 286.42 286.54 40.4K
11:20 286.52 286.86 286.48 286.86 36.2K
11:21 286.99 287.09 286.94 287.09 12.0K
11:22 287.01 287.11 287.01 287.11 7.9K
11:23 287.06 287.25 287.06 287.25 9.0K
11:24 287.35 287.58 287.35 287.58 12.2K
11:25 287.57 287.64 287.57 287.64 37.9K
11:26 287.60 287.60 287.42 287.47 10.2K
11:27 287.50 287.52 287.48 287.48 8.0K
11:28 287.49 287.62 287.49 287.62 31.7K
11:29 287.54 287.62 287.54 287.62 10.5K
11:30 287.65 287.65 287.62 287.64 16.3K
11:31 288.16 288.23 288.16 288.23 6.5K
11:32 288.26 288.59 288.26 288.59 10.1K
11:33 288.39 288.45 288.37 288.45 10.8K
11:34 288.51 288.51 288.44 288.49 14.9K
11:35 288.32 288.32 288.30 288.32 6.9K
11:36 288.29 288.29 288.19 288.24 7.9K
11:37 288.15 288.17 288.13 288.16 6.4K
11:38 288.15 288.15 288.00 288.03 25.5K
11:39 287.98 287.98 287.91 287.91 207.5K
11:40 287.93 287.93 287.75 287.75 19.1K
11:41 287.86 288.00 287.86 287.95 10.0K
11:42 287.95 288.04 287.95 288.04 6.4K
11:43 288.02 288.02 287.93 287.93 4.0K
11:44 287.96 287.98 287.96 287.96 18.7K
11:45 287.94 287.94 287.79 287.79 15.4K
11:46 287.79 287.79 287.69 287.69 18.6K
11:47 287.69 287.89 287.69 287.88 8.0K
11:48 287.87 287.90 287.83 287.85 45.7K
11:49 287.88 287.88 287.80 287.81 13.2K
11:50 287.83 287.88 287.81 287.88 11.3K
11:51 287.85 287.85 287.75 287.79 8.3K
11:52 287.75 287.97 287.75 287.97 13.0K
11:53 288.00 288.02 288.00 288.02 12.1K
11:54 288.08 288.08 288.03 288.05 13.3K
11:55 288.07 288.19 288.07 288.08 18.7K
11:56 288.16 288.23 288.16 288.23 15.2K
11:57 288.23 288.23 288.12 288.12 8.0K
11:58 288.08 288.21 288.08 288.21 7.3K
11:59 288.22 288.22 288.18 288.18 3.2K
12:00 288.14 288.14 288.05 288.10 4.9K
12:01 288.16 288.17 288.12 288.12 4.5K
12:02 288.14 288.17 288.10 288.10 14.2K
12:03 288.14 288.18 288.14 288.17 73.8K
12:04 288.22 288.26 288.20 288.26 25.0K
12:05 288.20 288.37 288.20 288.37 6.7K
12:06 288.38 288.38 288.22 288.22 12.1K
12:07 288.26 288.26 288.19 288.19 16.8K
12:08 288.17 288.22 288.17 288.22 19.2K
12:09 288.22 288.32 288.20 288.29 5.4K
12:10 288.29 288.38 288.29 288.38 14.7K
12:11 288.39 288.43 288.33 288.39 5.9K
12:12 288.39 288.45 288.39 288.45 13.1K
12:13 288.41 288.42 288.37 288.37 463.9K
12:14 288.40 288.49 288.40 288.43 21.3K
12:15 288.44 288.45 288.37 288.37 88.2K
12:16 288.40 288.40 288.28 288.28 45.0K
12:17 288.27 288.31 288.27 288.30 19.7K
12:18 288.30 288.30 288.25 288.28 6.1K
12:19 288.28 288.32 288.26 288.26 9.3K
12:20 288.25 288.31 288.23 288.31 22.2K
12:21 288.46 288.47 288.27 288.27 28.9K
12:22 288.27 288.27 288.24 288.26 63.3K
12:23 288.31 288.31 288.21 288.23 27.4K
12:24 288.32 288.38 288.32 288.38 15.2K
12:25 288.38 288.44 288.38 288.44 14.6K
12:26 288.46 288.46 288.41 288.41 57.9K
12:27 288.42 288.49 288.42 288.49 8.6K
12:28 288.49 288.49 288.44 288.44 48.9K
12:29 288.46 288.59 288.46 288.59 5.0K
12:30 288.57 288.74 288.57 288.74 16.3K
12:31 288.73 288.76 288.71 288.76 7.8K
12:32 288.79 288.91 288.79 288.91 17.0K
12:33 288.89 289.11 288.89 289.11 34.4K
12:34 289.17 289.22 289.17 289.20 72.8K
12:35 289.20 289.24 289.20 289.22 19.9K
12:36 289.18 289.20 289.18 289.18 21.7K
12:37 289.15 289.21 289.05 289.05 5.4K
12:38 289.01 289.01 288.80 288.85 45.9K
12:39 288.78 288.78 288.65 288.65 17.9K
12:40 288.63 288.63 288.58 288.61 37.8K
12:41 288.57 288.57 288.51 288.51 21.4K
12:42 288.55 288.64 288.55 288.64 20.7K
12:43 288.60 288.60 288.52 288.53 3.8K
12:44 288.53 288.53 288.50 288.52 13.7K
12:45 288.51 288.51 288.45 288.45 33.4K
12:46 288.49 288.58 288.49 288.50 11.4K
12:47 288.52 288.52 288.48 288.48 11.7K
12:48 288.47 288.59 288.47 288.54 5.3K
12:49 288.52 288.53 288.46 288.46 9.2K
12:50 288.47 288.54 288.44 288.54 12.8K
12:51 288.60 288.62 288.59 288.62 6.4K
12:52 288.63 288.67 288.63 288.67 7.8K
12:53 288.72 288.91 288.64 288.87 7.1K
12:54 288.86 288.88 288.85 288.85 5.1K
12:55 288.83 288.83 288.81 288.83 4.5K
12:56 288.82 288.91 288.82 288.85 4.8K
12:57 288.84 288.84 288.81 288.82 7.0K
12:58 288.84 288.87 288.84 288.87 7.9K
12:59 288.86 289.08 288.84 289.02 12.4K
13:00 289.04 289.07 289.04 289.07 11.3K
13:01 289.10 289.10 289.00 289.01 16.4K
13:02 288.78 288.78 288.77 288.78 17.0K
13:03 288.79 288.79 288.73 288.75 12.7K
13:04 288.72 288.81 288.72 288.72 24.6K
13:05 288.88 288.88 288.86 288.88 9.4K
13:06 288.86 288.86 288.83 288.86 17.6K
13:07 288.83 288.88 288.83 288.88 4.2K
13:08 288.87 288.91 288.87 288.91 5.2K
13:09 288.98 288.98 288.84 288.86 8.0K
13:10 288.87 288.88 288.86 288.86 19.9K
13:11 288.87 288.87 288.77 288.77 7.5K
13:12 288.60 288.61 288.58 288.59 24.6K
13:13 288.53 288.53 288.49 288.50 89.6K
13:14 288.52 288.52 288.47 288.47 24.2K
13:15 288.47 288.49 288.47 288.48 12.9K
13:16 288.47 288.48 288.42 288.44 17.5K
13:17 288.39 288.39 288.20 288.20 27.9K
13:18 288.15 288.33 288.15 288.33 6.7K
13:19 288.36 288.36 288.31 288.35 6.7K
13:20 288.37 288.37 288.18 288.18 43.2K
13:21 288.20 288.20 288.06 288.06 87.7K
13:22 287.80 287.80 287.56 287.56 31.1K
13:23 287.49 287.49 287.41 287.47 27.7K
13:24 287.45 287.55 287.45 287.50 6.0K
13:25 287.52 287.52 287.44 287.44 15.3K
13:26 287.41 287.51 287.41 287.45 9.5K
13:27 287.46 287.52 287.43 287.52 11.0K
13:28 287.60 287.61 287.58 287.58 11.8K
13:29 287.67 287.67 287.56 287.56 13.6K
13:30 287.61 287.61 287.58 287.61 14.4K
13:31 287.61 287.99 287.61 287.99 55.1K
13:32 287.95 287.98 287.86 287.86 6.8K
13:33 287.84 287.87 287.84 287.85 3.3K
13:34 287.83 287.83 287.74 287.77 15.0K
13:35 287.70 287.73 287.70 287.73 12.5K
13:36 287.82 287.82 287.77 287.77 2.9K
13:37 287.83 287.91 287.81 287.85 7.7K
13:38 287.86 287.99 287.86 287.99 6.5K
13:39 288.03 288.06 288.03 288.04 4.9K
13:40 288.02 288.09 288.02 288.09 9.6K
13:41 288.11 288.11 288.07 288.11 10.1K
13:42 288.14 288.15 288.13 288.13 10.4K
13:43 288.15 288.16 288.12 288.13 4.6K
13:44 288.13 288.14 288.13 288.14 3.7K
13:45 288.15 288.15 288.03 288.07 55.2K
13:46 288.13 288.13 288.12 288.12 5.7K
13:47 288.13 288.13 288.05 288.05 24.2K
13:48 288.05 288.15 288.05 288.15 6.4K
13:49 288.14 288.16 288.12 288.16 6.6K
13:50 288.18 288.26 288.18 288.26 12.1K
13:51 288.31 288.36 288.31 288.32 5.8K
13:52 288.29 288.38 288.29 288.38 8.9K
13:53 288.36 288.38 288.36 288.37 10.2K
13:54 288.31 288.35 288.31 288.35 6.0K
13:55 288.35 288.35 288.33 288.33 3.0K
13:56 288.31 288.33 288.30 288.33 11.4K
13:57 288.37 288.41 288.34 288.34 9.2K
13:58 288.39 288.42 288.36 288.42 38.5K
13:59 288.43 288.47 288.43 288.47 8.2K
14:00 288.50 288.54 288.49 288.53 3.6K
14:01 288.51 288.51 288.47 288.51 4.1K
14:02 288.53 288.53 288.46 288.46 57.5K
14:03 288.46 288.47 288.40 288.47 3.7K
14:04 288.45 288.51 288.45 288.51 3.3K
14:05 288.50 288.51 288.46 288.51 12.3K
14:06 288.55 288.57 288.54 288.57 9.2K
14:07 288.57 288.57 288.57 288.57 3.7K
14:08 288.56 288.57 288.54 288.56 10.9K
14:09 288.59 288.59 288.55 288.57 22.2K
14:10 288.50 288.54 288.47 288.47 8.1K
14:11 288.42 288.43 288.40 288.40 15.1K
14:12 288.44 288.57 288.44 288.57 5.4K
14:13 288.62 288.62 288.53 288.61 7.9K
14:14 288.60 288.74 288.60 288.74 5.3K
14:15 288.72 288.88 288.72 288.88 12.5K
14:16 288.90 288.90 288.79 288.79 9.9K
14:17 288.81 288.86 288.80 288.86 16.2K
14:18 288.89 288.99 288.89 288.96 12.4K
14:19 289.00 289.02 289.00 289.02 8.9K
14:20 288.99 289.00 288.94 288.94 3.2K
14:21 289.00 289.13 289.00 289.13 11.5K
14:22 289.11 289.16 289.11 289.16 7.6K
14:23 289.17 289.22 289.17 289.22 12.1K
14:24 289.18 289.21 289.16 289.16 17.4K
14:25 289.17 289.17 289.07 289.11 8.8K
14:26 289.19 289.19 289.05 289.05 11.7K
14:27 289.05 289.07 288.99 288.99 8.8K
14:28 289.05 289.05 288.93 288.93 7.0K
14:29 288.91 288.99 288.91 288.99 6.0K
14:30 289.00 289.12 289.00 289.12 15.8K
14:31 289.13 289.13 289.01 289.04 9.1K
14:32 289.06 289.12 288.94 288.94 8.1K
14:33 288.99 289.00 288.98 288.99 5.9K
14:34 289.00 289.43 289.00 289.43 48.9K
14:35 289.64 289.64 289.45 289.45 41.2K
14:36 289.53 289.68 289.52 289.68 18.1K
14:37 289.65 289.72 289.65 289.72 12.6K
14:38 289.75 289.77 289.75 289.76 12.0K
14:39 289.65 289.75 289.65 289.75 7.9K
14:40 289.75 289.79 289.75 289.79 12.2K
14:41 289.82 289.84 289.81 289.84 10.3K
14:42 289.76 289.81 289.76 289.77 5.6K
14:43 289.77 289.83 289.77 289.83 5.2K
14:44 289.81 289.89 289.80 289.89 5.5K
14:45 289.91 289.98 289.91 289.94 27.3K
14:46 289.88 289.89 289.79 289.79 13.3K
14:47 289.83 289.83 289.71 289.71 5.1K
14:48 289.72 289.72 289.62 289.62 9.1K
14:49 289.66 289.72 289.66 289.72 4.6K
14:50 289.72 289.77 289.70 289.75 5.4K
14:51 289.73 289.73 289.70 289.72 8.0K
14:52 289.75 289.75 289.72 289.72 8.3K
14:53 289.70 289.72 289.67 289.67 5.3K
14:54 289.65 289.65 289.53 289.53 5.6K
14:55 289.56 289.56 289.42 289.49 24.2K
14:56 289.43 289.46 289.40 289.40 59.4K
14:57 289.40 289.46 289.40 289.44 6.0K
14:58 289.39 289.39 289.32 289.32 4.0K
14:59 289.36 289.44 289.36 289.40 5.5K
15:00 289.39 289.39 289.36 289.37 20.5K
15:01 289.26 289.27 289.25 289.25 18.8K
15:02 289.24 289.25 289.23 289.23 6.8K
15:03 289.23 289.26 289.23 289.24 5.8K
15:04 289.25 289.26 289.22 289.22 6.1K
15:05 289.21 289.24 289.18 289.18 10.0K
15:06 289.21 289.39 289.21 289.39 15.1K
15:07 289.40 289.61 289.40 289.61 7.7K
15:08 289.55 289.55 289.48 289.54 9.6K
15:09 289.40 289.48 289.40 289.48 25.6K
15:10 289.53 289.59 289.53 289.59 7.5K
15:11 289.59 289.70 289.59 289.70 9.7K
15:12 289.67 289.71 289.65 289.71 12.1K
15:13 289.64 289.70 289.64 289.70 17.1K
15:14 289.71 289.74 289.71 289.72 9.6K
15:15 289.74 289.74 289.72 289.73 14.5K
15:16 289.74 289.74 289.65 289.69 8.0K
15:17 289.71 289.74 289.70 289.70 23.2K
15:18 289.68 289.68 289.65 289.65 11.7K
15:19 289.67 289.68 289.67 289.67 24.9K
15:20 289.66 289.79 289.66 289.79 7.2K
15:21 289.75 289.75 289.62 289.73 8.5K
15:22 289.69 289.76 289.69 289.74 7.8K
15:23 289.79 289.79 289.71 289.71 14.1K
15:24 289.59 289.67 289.56 289.56 11.7K
15:25 289.57 289.63 289.56 289.63 5.2K
15:26 289.66 289.82 289.66 289.81 16.4K
15:27 289.74 289.76 289.59 289.76 48.3K
15:28 289.74 289.78 289.72 289.78 9.8K
15:29 289.79 289.79 289.62 289.62 7.0K
15:30 289.58 289.59 289.50 289.50 9.0K
15:31 289.52 289.60 289.52 289.60 11.4K
15:32 289.54 289.55 289.51 289.51 10.4K
15:33 289.48 289.48 289.46 289.46 12.0K
15:34 289.48 289.48 289.36 289.36 15.0K
15:35 289.42 289.42 289.39 289.42 10.5K
15:36 289.42 289.45 289.42 289.42 29.6K
15:37 289.48 289.48 289.43 289.44 12.4K
15:38 289.46 289.50 289.44 289.50 28.3K
15:39 289.51 289.56 289.47 289.56 66.8K
15:40 289.57 289.57 289.45 289.45 19.7K
15:41 289.58 289.62 289.58 289.62 28.4K
15:42 289.61 289.70 289.61 289.70 18.3K
15:43 289.70 289.70 289.62 289.63 19.0K
15:44 289.62 289.67 289.60 289.67 23.2K
15:45 289.65 289.65 289.58 289.58 34.8K
15:46 289.75 289.85 289.75 289.85 16.8K
15:47 289.85 289.85 289.76 289.76 28.3K
15:48 289.76 289.81 289.74 289.81 21.7K
15:49 289.79 289.92 289.75 289.92 24.1K
15:50 290.11 290.38 290.11 290.31 109.0K
15:51 290.26 290.40 290.26 290.39 58.8K
15:52 290.64 290.75 290.64 290.75 70.1K
15:53 290.78 290.78 290.73 290.74 41.3K
15:54 290.71 290.71 290.61 290.61 46.8K
15:55 290.53 290.56 290.49 290.49 75.1K
15:56 290.57 290.62 290.56 290.62 88.0K
15:57 290.69 290.80 290.69 290.72 80.3K
15:58 290.73 290.76 290.71 290.71 81.9K
15:59 290.68 290.68 290.62 290.62 308.4K
16:00 290.72 290.72 290.71 290.71 1,490.4K
16:01 290.71 290.71 290.71 290.71 9.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし