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
09:30 291.67 291.67 290.59 290.77 74.8K
09:31 290.77 291.52 290.77 291.26 20.2K
09:32 291.19 291.29 291.19 291.29 9.3K
09:33 291.33 291.42 291.33 291.38 33.9K
09:34 291.48 291.66 291.48 291.56 14.4K
09:35 291.39 291.48 291.39 291.45 15.2K
09:36 291.61 291.61 291.42 291.42 11.4K
09:37 291.48 291.53 291.48 291.51 14.2K
09:38 291.52 291.59 291.40 291.59 25.8K
09:39 291.80 292.01 291.80 291.98 32.8K
09:40 291.96 292.08 291.80 292.08 46.9K
09:41 292.02 292.02 291.82 291.86 11.7K
09:42 291.76 291.76 291.50 291.50 28.5K
09:43 291.59 291.79 291.53 291.79 18.8K
09:44 291.68 291.91 291.68 291.77 17.2K
09:45 291.84 291.99 291.84 291.84 35.4K
09:46 291.81 291.84 291.70 291.70 29.4K
09:47 291.76 291.78 291.68 291.68 9.2K
09:48 291.48 291.59 291.48 291.59 32.1K
09:49 290.47 290.54 290.38 290.38 22.9K
09:50 290.69 290.69 290.55 290.58 14.6K
09:51 290.55 290.70 290.55 290.70 31.8K
09:52 290.71 290.71 290.59 290.64 9.3K
09:53 290.67 290.67 290.56 290.58 14.7K
09:54 290.60 290.91 290.60 290.91 15.2K
09:55 290.80 290.99 290.75 290.99 12.3K
09:56 291.02 291.13 291.01 291.13 95.5K
09:57 291.08 291.17 291.05 291.17 6.8K
09:58 291.20 291.22 291.12 291.12 68.7K
09:59 291.09 291.09 290.97 290.97 39.8K
10:00 290.80 290.95 290.79 290.95 27.5K
10:01 290.80 290.90 290.80 290.90 22.7K
10:02 290.84 290.89 290.80 290.89 24.1K
10:03 290.88 290.88 290.75 290.75 12.6K
10:04 290.74 290.80 290.74 290.77 12.7K
10:05 290.86 290.89 290.82 290.82 25.6K
10:06 290.74 290.74 290.55 290.58 25.5K
10:07 290.55 290.73 290.55 290.73 18.6K
10:08 290.68 290.68 290.55 290.55 12.7K
10:09 290.44 290.53 290.44 290.53 18.6K
10:10 290.52 290.53 290.44 290.47 6.8K
10:11 290.50 290.72 290.50 290.64 22.8K
10:12 290.65 290.66 290.59 290.66 10.3K
10:13 290.78 290.91 290.78 290.91 44.1K
10:14 291.03 291.12 291.03 291.12 5.8K
10:15 291.06 291.14 291.06 291.14 9.6K
10:16 291.17 291.39 291.17 291.39 14.0K
10:17 291.36 291.50 291.36 291.50 13.0K
10:18 291.48 291.72 291.48 291.70 27.8K
10:19 291.66 291.75 291.66 291.68 11.8K
10:20 291.78 291.91 291.78 291.78 16.8K
10:21 291.74 291.74 291.62 291.73 12.8K
10:22 291.77 292.09 291.77 291.98 17.0K
10:23 292.01 292.09 291.92 292.09 82.9K
10:24 292.23 292.33 292.23 292.23 8.4K
10:25 292.21 292.24 292.21 292.21 26.3K
10:26 292.20 292.45 292.20 292.45 10.7K
10:27 292.50 292.50 292.40 292.40 33.2K
10:28 292.42 292.46 292.29 292.29 29.3K
10:29 292.17 292.17 292.07 292.11 27.6K
10:30 292.05 292.05 291.85 291.85 11.7K
10:31 291.88 291.88 291.78 291.78 48.4K
10:32 291.84 292.22 291.83 292.22 9.4K
10:33 292.17 292.29 292.15 292.27 22.1K
10:34 292.24 292.24 292.07 292.07 22.0K
10:35 291.99 291.99 291.87 291.95 51.1K
10:36 291.93 291.93 291.79 291.79 8.7K
10:37 291.66 291.79 291.60 291.79 12.1K
10:38 291.84 291.87 291.82 291.82 8.3K
10:39 291.84 291.86 291.79 291.79 41.6K
10:40 291.88 291.88 291.79 291.79 7.6K
10:41 291.74 291.74 291.58 291.58 22.4K
10:42 291.22 291.22 291.04 291.04 36.3K
10:43 291.14 291.14 291.03 291.10 11.6K
10:44 291.09 291.09 290.94 290.94 9.0K
10:45 290.86 290.86 290.66 290.74 62.5K
10:46 290.93 290.93 290.89 290.90 11.8K
10:47 290.87 290.92 290.87 290.91 14.4K
10:48 290.98 290.98 290.87 290.87 15.6K
10:49 290.87 290.90 290.86 290.90 24.1K
10:50 290.93 291.09 290.93 291.09 7.4K
10:51 291.13 291.15 291.08 291.08 7.2K
10:52 291.10 291.20 291.10 291.14 4.5K
10:53 291.10 291.10 291.03 291.07 11.7K
10:54 291.12 291.12 291.04 291.08 4.5K
10:55 291.12 291.34 291.12 291.34 3.8K
10:56 291.31 291.33 291.25 291.25 57.3K
10:57 291.27 291.31 291.27 291.31 10.3K
10:58 291.28 291.41 291.28 291.37 5.5K
10:59 291.33 291.33 291.22 291.22 10.7K
11:00 291.32 291.42 291.32 291.42 18.5K
11:01 291.41 291.50 291.41 291.48 19.5K
11:02 291.48 291.70 291.48 291.70 34.6K
11:03 291.66 291.66 291.42 291.42 21.7K
11:04 291.38 291.42 291.33 291.33 17.4K
11:05 291.29 291.29 291.13 291.17 20.0K
11:06 291.22 291.22 291.13 291.21 10.9K
11:07 291.23 291.29 291.17 291.17 4.7K
11:08 291.16 291.16 291.12 291.12 5.6K
11:09 291.10 291.11 291.07 291.07 4.9K
11:10 290.99 291.05 290.99 291.05 15.1K
11:11 290.96 291.12 290.95 291.12 15.5K
11:12 291.09 291.10 291.08 291.09 148.2K
11:13 291.09 291.16 291.09 291.16 10.3K
11:14 291.15 291.15 291.10 291.14 4.2K
11:15 291.13 291.15 291.11 291.15 4.1K
11:16 291.10 291.23 291.09 291.23 10.2K
11:17 291.13 291.14 291.07 291.14 8.5K
11:18 291.18 291.21 291.18 291.21 25.2K
11:19 291.22 291.41 291.22 291.41 13.8K
11:20 291.33 291.51 291.33 291.51 6.4K
11:21 291.47 291.47 291.30 291.45 32.0K
11:22 291.47 291.47 291.39 291.39 10.2K
11:23 291.39 291.42 291.36 291.42 21.1K
11:24 291.43 291.43 291.36 291.39 12.4K
11:25 291.36 291.36 291.31 291.32 20.0K
11:26 291.32 291.32 291.28 291.32 4.6K
11:27 291.33 291.43 291.33 291.41 23.1K
11:28 291.43 291.49 291.43 291.49 19.6K
11:29 291.55 291.57 291.47 291.47 8.6K
11:30 291.49 291.76 291.49 291.76 61.3K
11:31 291.78 291.90 291.78 291.90 25.3K
11:32 291.93 291.93 291.89 291.89 10.7K
11:33 291.90 291.93 291.88 291.93 6.7K
11:34 291.92 291.96 291.92 291.96 16.6K
11:35 291.92 291.97 291.92 291.94 3.3K
11:36 291.92 291.97 291.92 291.95 7.8K
11:37 291.94 291.99 291.88 291.88 6.2K
11:38 291.89 291.94 291.89 291.89 9.3K
11:39 291.89 291.92 291.89 291.91 6.8K
11:40 291.94 292.01 291.94 292.01 13.5K
11:41 292.01 292.05 291.97 291.97 7.1K
11:42 292.00 292.07 292.00 292.03 4.0K
11:43 292.00 292.05 292.00 292.05 4.4K
11:44 292.06 292.06 292.02 292.02 7.9K
11:45 292.02 292.14 292.02 292.09 20.8K
11:46 292.08 292.08 292.04 292.04 12.1K
11:47 292.00 292.02 291.98 291.98 7.6K
11:48 291.90 291.94 291.90 291.90 9.7K
11:49 291.87 291.88 291.85 291.88 16.4K
11:50 291.92 291.92 291.75 291.75 10.9K
11:51 291.66 291.66 291.48 291.54 14.0K
11:52 291.57 291.67 291.53 291.67 7.8K
11:53 291.71 291.74 291.71 291.73 6.4K
11:54 291.50 291.51 291.19 291.19 61.8K
11:55 291.17 291.19 291.14 291.16 4.3K
11:56 291.16 291.27 291.16 291.27 8.2K
11:57 291.27 291.27 291.19 291.20 9.5K
11:58 291.23 291.23 291.20 291.20 7.9K
11:59 291.20 291.20 291.17 291.17 4.6K
12:00 291.15 291.21 291.12 291.21 9.3K
12:01 291.33 291.38 291.33 291.37 14.0K
12:02 291.39 291.45 291.39 291.45 16.0K
12:03 291.54 291.59 291.54 291.57 27.0K
12:04 291.57 291.57 291.51 291.51 8.7K
12:05 291.50 291.54 291.50 291.50 8.8K
12:06 291.50 291.50 291.24 291.28 6.2K
12:07 291.28 291.28 291.20 291.20 3.3K
12:08 291.19 291.19 291.08 291.08 9.3K
12:09 291.08 291.18 291.08 291.18 46.9K
12:10 291.19 291.19 291.09 291.09 4.6K
12:11 291.14 291.14 291.06 291.06 5.3K
12:12 291.05 291.15 291.05 291.15 10.9K
12:13 291.15 291.19 291.15 291.19 30.8K
12:14 291.17 291.18 291.16 291.18 3.8K
12:15 291.18 291.23 291.18 291.20 25.2K
12:16 291.21 291.28 291.21 291.28 16.1K
12:17 291.34 291.34 291.18 291.18 9.7K
12:18 291.14 291.14 291.04 291.08 11.4K
12:19 291.13 291.13 290.97 291.01 15.1K
12:20 291.01 291.30 290.95 291.30 8.8K
12:21 291.29 291.36 291.29 291.32 8.7K
12:22 291.30 291.30 291.22 291.22 4.1K
12:23 291.18 291.23 291.18 291.23 9.8K
12:24 291.23 291.23 291.06 291.06 11.3K
12:25 291.05 291.24 291.05 291.24 12.3K
12:26 291.17 291.17 291.08 291.13 3.9K
12:27 291.13 291.20 291.13 291.18 7.9K
12:28 291.19 291.21 291.17 291.17 6.2K
12:29 291.22 291.22 291.14 291.14 9.0K
12:30 291.10 291.20 291.10 291.19 8.3K
12:31 291.19 291.36 291.19 291.36 8.0K
12:32 291.30 291.53 291.30 291.49 23.2K
12:33 291.36 291.36 291.35 291.36 10.8K
12:34 291.35 291.42 291.35 291.39 9.1K
12:35 291.42 291.52 291.42 291.52 7.4K
12:36 291.48 291.50 291.48 291.48 23.0K
12:37 291.46 291.56 291.46 291.56 41.2K
12:38 291.54 291.57 291.50 291.50 7.3K
12:39 291.49 291.57 291.49 291.57 3.4K
12:40 291.58 291.58 291.52 291.52 8.3K
12:41 291.52 291.55 291.52 291.55 27.5K
12:42 291.47 291.57 291.47 291.57 11.2K
12:43 291.55 291.55 291.45 291.45 7.2K
12:44 291.42 291.42 291.35 291.35 16.9K
12:45 291.36 291.39 291.36 291.39 2.5K
12:46 291.24 291.36 291.24 291.36 3.0K
12:47 291.39 291.39 291.30 291.30 22.8K
12:48 291.31 291.31 291.28 291.30 10.5K
12:49 291.32 291.37 291.28 291.28 9.9K
12:50 291.28 291.33 291.28 291.29 3.0K
12:51 291.31 291.33 291.25 291.33 19.6K
12:52 291.35 291.42 291.34 291.42 8.2K
12:53 291.42 291.43 291.38 291.38 21.4K
12:54 291.40 291.45 291.40 291.45 1.8K
12:55 291.52 291.60 291.52 291.56 8.1K
12:56 291.64 291.65 291.64 291.64 5.3K
12:57 291.64 291.66 291.60 291.64 21.4K
12:58 291.62 291.70 291.61 291.61 9.9K
12:59 291.63 291.63 291.51 291.51 11.6K
13:00 291.47 291.47 291.38 291.38 8.6K
13:01 291.39 291.42 291.39 291.41 5.4K
13:02 291.35 291.35 291.33 291.33 5.8K
13:03 291.34 291.42 291.34 291.42 5.2K
13:04 291.42 291.45 291.40 291.43 24.5K
13:05 291.44 291.44 291.42 291.43 4.4K
13:06 291.41 291.46 291.38 291.38 4.9K
13:07 291.37 291.43 291.35 291.35 9.9K
13:08 291.31 291.40 291.31 291.40 2.8K
13:09 291.37 291.42 291.35 291.42 7.9K
13:10 291.45 291.45 291.27 291.27 7.0K
13:11 291.29 291.29 291.27 291.27 5.6K
13:12 291.35 291.35 291.29 291.29 5.2K
13:13 291.29 291.40 291.29 291.38 5.1K
13:14 291.47 291.47 291.44 291.46 10.3K
13:15 291.45 291.45 291.42 291.42 9.0K
13:16 291.46 291.58 291.46 291.58 9.1K
13:17 291.59 291.59 291.52 291.55 6.8K
13:18 291.56 291.59 291.55 291.59 34.0K
13:19 291.55 291.55 291.51 291.55 67.1K
13:20 291.53 291.56 291.51 291.56 3.0K
13:21 291.50 291.56 291.50 291.51 6.7K
13:22 291.52 291.52 291.47 291.47 4.0K
13:23 291.46 291.51 291.46 291.51 4.4K
13:24 291.55 291.55 291.53 291.53 13.1K
13:25 291.53 291.56 291.52 291.52 10.4K
13:26 291.50 291.58 291.50 291.58 7.8K
13:27 291.66 291.66 291.62 291.62 11.4K
13:28 291.63 291.67 291.63 291.66 7.7K
13:29 291.64 291.64 291.60 291.60 12.1K
13:30 291.62 291.62 291.59 291.59 7.8K
13:31 291.60 291.60 291.57 291.57 4.7K
13:32 291.57 291.64 291.57 291.60 5.1K
13:33 291.60 291.70 291.60 291.70 13.1K
13:34 291.75 291.75 291.74 291.75 14.4K
13:35 291.73 291.76 291.73 291.76 7.4K
13:36 291.77 291.77 291.65 291.65 13.3K
13:37 291.61 291.63 291.61 291.63 8.5K
13:38 291.61 291.68 291.61 291.68 7.1K
13:39 291.76 291.76 291.75 291.75 5.2K
13:40 291.73 291.79 291.73 291.79 5.5K
13:41 291.78 291.79 291.74 291.77 3.5K
13:42 291.77 291.84 291.77 291.83 2.7K
13:43 291.88 291.88 291.81 291.81 8.8K
13:44 291.81 291.84 291.79 291.84 2.8K
13:45 291.86 291.86 291.72 291.72 2.8K
13:46 291.76 291.76 291.72 291.73 17.5K
13:47 291.77 291.77 291.73 291.75 5.0K
13:48 291.70 291.87 291.70 291.85 41.1K
13:49 291.87 291.88 291.85 291.88 4.0K
13:50 291.88 291.90 291.83 291.83 8.4K
13:51 291.77 291.78 291.74 291.78 7.1K
13:52 291.78 291.78 291.71 291.73 12.9K
13:53 291.76 291.77 291.75 291.77 4.2K
13:54 291.78 291.80 291.74 291.74 6.4K
13:55 291.73 291.85 291.73 291.85 125.6K
13:56 291.88 291.90 291.81 291.90 11.8K
13:57 291.91 291.91 291.86 291.86 29.7K
13:58 291.88 291.88 291.84 291.84 12.0K
13:59 291.83 291.84 291.77 291.77 7.2K
14:00 291.80 291.86 291.80 291.86 6.3K
14:01 291.86 291.90 291.86 291.90 4.8K
14:02 291.90 291.94 291.90 291.94 6.4K
14:03 291.95 291.95 291.88 291.89 5.5K
14:04 291.89 291.89 291.87 291.88 2.0K
14:05 291.84 291.92 291.84 291.92 7.6K
14:06 291.93 291.93 291.87 291.90 7.5K
14:07 291.91 291.91 291.84 291.84 4.6K
14:08 291.83 291.83 291.77 291.80 53.6K
14:09 291.80 291.82 291.80 291.82 7.2K
14:10 291.82 291.82 291.81 291.82 3.8K
14:11 291.82 291.87 291.82 291.87 10.5K
14:12 291.85 291.91 291.85 291.91 3.9K
14:13 291.93 291.98 291.93 291.98 13.1K
14:14 292.00 292.06 292.00 292.05 7.7K
14:15 292.04 292.06 292.03 292.05 13.9K
14:16 292.04 292.07 291.97 291.97 16.3K
14:17 291.95 291.95 291.90 291.93 4.1K
14:18 291.94 291.94 291.89 291.89 4.1K
14:19 291.88 291.91 291.88 291.89 7.1K
14:20 291.93 291.93 291.87 291.87 7.0K
14:21 291.89 291.91 291.86 291.88 10.3K
14:22 291.90 291.91 291.85 291.85 7.8K
14:23 291.90 291.90 291.88 291.89 5.7K
14:24 291.88 291.88 291.78 291.78 25.8K
14:25 291.78 291.78 291.65 291.65 9.8K
14:26 291.60 291.67 291.60 291.67 20.6K
14:27 291.64 291.64 291.57 291.57 10.1K
14:28 291.54 291.58 291.53 291.56 6.4K
14:29 291.54 291.54 291.37 291.37 8.9K
14:30 291.37 291.37 291.27 291.27 18.5K
14:31 291.29 291.29 291.28 291.28 7.6K
14:32 291.27 291.31 291.22 291.22 11.5K
14:33 291.23 291.26 291.21 291.21 5.8K
14:34 291.24 291.24 291.17 291.19 8.9K
14:35 291.18 291.20 291.18 291.20 8.1K
14:36 291.22 291.38 291.22 291.38 15.6K
14:37 291.35 291.43 291.35 291.36 11.7K
14:38 291.41 291.48 291.41 291.48 7.1K
14:39 291.50 291.50 291.45 291.49 11.6K
14:40 291.48 291.54 291.44 291.44 10.3K
14:41 291.45 291.45 291.33 291.33 13.7K
14:42 291.32 291.32 291.26 291.31 4.2K
14:43 291.36 291.46 291.36 291.40 94.3K
14:44 291.65 291.69 291.65 291.65 4.6K
14:45 291.74 291.76 291.67 291.67 17.8K
14:46 291.66 291.68 291.62 291.66 8.2K
14:47 291.63 291.72 291.63 291.72 26.5K
14:48 291.72 291.75 291.72 291.74 41.5K
14:49 291.80 291.80 291.77 291.78 44.1K
14:50 291.79 291.80 291.73 291.75 2.6K
14:51 291.74 291.74 291.69 291.74 13.8K
14:52 291.84 291.86 291.84 291.86 20.5K
14:53 291.87 291.89 291.86 291.89 19.0K
14:54 291.90 291.91 291.90 291.91 9.3K
14:55 291.89 291.93 291.88 291.92 6.7K
14:56 291.93 291.93 291.89 291.91 12.4K
14:57 291.86 291.86 291.77 291.83 113.8K
14:58 291.86 291.86 291.84 291.84 9.4K
14:59 291.81 291.81 291.75 291.75 5.9K
15:00 291.88 291.91 291.88 291.90 5.5K
15:01 292.04 292.04 291.93 291.96 24.8K
15:02 291.96 292.04 291.96 292.02 141.4K
15:03 292.06 292.09 292.05 292.05 44.8K
15:04 292.01 292.01 291.95 291.99 9.3K
15:05 291.96 292.15 291.96 292.15 11.1K
15:06 292.14 292.29 292.14 292.29 26.5K
15:07 292.26 292.33 292.26 292.33 20.1K
15:08 292.36 292.36 292.33 292.33 18.9K
15:09 292.33 292.34 292.31 292.34 10.5K
15:10 292.32 292.38 292.32 292.36 3.7K
15:11 292.36 292.42 292.35 292.42 13.7K
15:12 292.38 292.39 292.35 292.35 9.0K
15:13 292.32 292.32 292.28 292.30 56.9K
15:14 292.33 292.35 292.29 292.35 32.3K
15:15 292.34 292.45 292.34 292.43 13.8K
15:16 292.37 292.37 292.32 292.32 7.9K
15:17 292.31 292.34 292.29 292.34 80.9K
15:18 292.31 292.33 292.31 292.33 24.0K
15:19 292.33 292.36 292.32 292.32 6.4K
15:20 292.37 292.39 292.34 292.34 26.4K
15:21 292.37 292.40 292.36 292.36 10.7K
15:22 292.42 292.50 292.42 292.50 190.7K
15:23 292.50 292.50 292.45 292.45 17.1K
15:24 292.37 292.40 292.35 292.35 116.9K
15:25 292.35 292.35 292.28 292.28 21.0K
15:26 292.33 292.33 292.24 292.27 26.5K
15:27 292.28 292.30 292.22 292.27 14.0K
15:28 292.15 292.15 292.07 292.09 19.2K
15:29 292.12 292.12 292.10 292.10 17.6K
15:30 292.11 292.15 292.11 292.14 100.8K
15:31 292.14 292.14 292.12 292.13 23.3K
15:32 292.12 292.12 292.06 292.08 21.7K
15:33 292.04 292.05 291.95 291.95 18.2K
15:34 291.95 291.98 291.94 291.97 15.4K
15:35 291.92 291.98 291.92 291.96 23.4K
15:36 291.95 291.95 291.87 291.87 12.8K
15:37 291.80 291.84 291.79 291.80 16.2K
15:38 291.76 291.82 291.76 291.82 10.9K
15:39 291.81 291.88 291.80 291.86 46.9K
15:40 291.91 291.91 291.88 291.88 10.3K
15:41 291.86 291.88 291.74 291.74 13.2K
15:42 291.79 291.85 291.72 291.74 15.9K
15:43 291.77 291.77 291.72 291.76 13.1K
15:44 291.76 291.78 291.75 291.78 7.5K
15:45 291.70 291.71 291.64 291.64 18.3K
15:46 291.68 291.77 291.68 291.75 35.8K
15:47 291.91 291.98 291.88 291.90 28.3K
15:48 291.93 292.03 291.93 292.03 36.8K
15:49 292.03 292.16 292.03 292.16 40.8K
15:50 292.27 292.49 292.27 292.49 147.3K
15:51 292.63 292.71 292.63 292.64 158.2K
15:52 292.66 292.71 292.62 292.70 50.1K
15:53 292.86 292.93 292.82 292.82 42.9K
15:54 292.96 292.98 292.96 292.97 56.7K
15:55 292.49 292.49 292.06 292.17 122.6K
15:56 292.18 292.18 292.06 292.12 92.1K
15:57 292.05 292.21 292.05 292.21 82.3K
15:58 292.25 292.26 292.17 292.17 148.3K
15:59 292.24 292.31 292.13 292.13 137.8K
16:00 292.44 292.44 292.43 292.43 2,046.7K
16:01 292.43 292.43 292.43 292.43 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし