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
09:30 290.18 290.18 288.55 289.43 254.3K
09:31 289.12 289.77 289.12 289.77 51.1K
09:32 289.74 289.74 289.22 289.39 23.1K
09:33 289.44 289.72 289.28 289.72 28.9K
09:34 289.60 289.60 289.55 289.58 23.1K
09:35 289.61 289.78 289.39 289.78 52.8K
09:36 289.71 289.71 289.48 289.54 31.5K
09:37 289.68 289.70 289.61 289.62 15.0K
09:38 289.43 289.84 289.37 289.84 26.4K
09:39 289.87 290.03 289.85 289.89 18.3K
09:40 289.74 289.86 289.67 289.79 19.1K
09:41 289.63 289.63 289.45 289.58 147.2K
09:42 289.56 289.61 289.32 289.61 37.3K
09:43 289.65 289.74 289.65 289.66 65.6K
09:44 289.76 289.76 289.72 289.73 14.6K
09:45 289.83 289.83 289.64 289.64 17.8K
09:46 289.67 289.83 289.67 289.83 58.7K
09:47 289.75 289.75 289.43 289.43 36.0K
09:48 289.32 289.61 289.32 289.61 30.3K
09:49 289.34 289.34 289.20 289.20 26.3K
09:50 289.09 289.09 288.87 288.87 56.7K
09:51 288.88 288.95 288.82 288.95 46.0K
09:52 288.97 289.29 288.97 289.19 33.2K
09:53 289.32 289.58 289.32 289.58 15.1K
09:54 289.57 289.62 289.53 289.54 17.7K
09:55 289.39 289.46 289.29 289.46 13.6K
09:56 289.36 289.36 289.29 289.35 25.7K
09:57 289.38 289.90 289.35 289.88 20.3K
09:58 289.87 289.93 289.54 289.54 23.7K
09:59 289.49 289.54 289.49 289.54 14.9K
10:00 289.59 289.61 289.50 289.52 20.6K
10:01 289.60 289.60 289.37 289.45 12.1K
10:02 289.35 289.57 289.35 289.57 10.2K
10:03 289.38 289.38 289.30 289.32 48.0K
10:04 289.41 289.45 289.38 289.45 12.9K
10:05 289.39 289.61 289.39 289.61 13.6K
10:06 289.65 289.73 289.60 289.65 14.0K
10:07 289.58 289.58 289.44 289.44 32.7K
10:08 289.55 289.61 289.55 289.56 38.6K
10:09 289.55 289.63 289.55 289.63 8.4K
10:10 289.30 289.41 289.29 289.41 24.8K
10:11 289.45 289.49 289.38 289.38 29.7K
10:12 289.55 289.56 289.51 289.56 4.2K
10:13 289.66 289.67 289.57 289.57 31.6K
10:14 289.54 289.54 289.40 289.45 12.6K
10:15 289.45 289.51 289.42 289.42 14.7K
10:16 289.48 289.57 289.46 289.57 16.4K
10:17 289.61 289.79 289.61 289.79 8.6K
10:18 289.78 289.78 289.64 289.64 12.2K
10:19 289.72 289.72 289.61 289.61 8.9K
10:20 289.59 289.59 289.50 289.57 50.6K
10:21 289.64 289.72 289.64 289.72 15.9K
10:22 289.58 289.65 289.58 289.65 12.7K
10:23 289.65 289.65 289.56 289.56 13.6K
10:24 289.60 289.62 289.60 289.62 14.8K
10:25 289.60 289.74 289.59 289.74 9.1K
10:26 289.82 289.85 289.78 289.80 14.0K
10:27 289.87 289.87 289.81 289.81 8.3K
10:28 289.76 289.76 289.42 289.42 67.1K
10:29 289.47 289.59 289.47 289.52 11.5K
10:30 289.51 289.55 289.51 289.54 12.8K
10:31 289.47 289.55 289.30 289.55 27.5K
10:32 289.56 289.56 289.38 289.38 15.2K
10:33 289.37 289.42 289.37 289.42 8.1K
10:34 289.52 289.52 289.39 289.39 10.8K
10:35 289.43 289.62 289.43 289.62 11.4K
10:36 289.59 289.66 289.59 289.63 11.2K
10:37 289.64 289.73 289.64 289.73 8.5K
10:38 289.72 289.87 289.72 289.86 20.3K
10:39 289.84 290.22 289.84 290.22 35.2K
10:40 290.24 290.32 290.22 290.32 19.1K
10:41 290.26 290.45 290.22 290.41 4.2K
10:42 290.35 290.35 290.24 290.24 9.2K
10:43 290.34 290.36 290.33 290.34 10.0K
10:44 290.33 290.41 290.33 290.41 9.2K
10:45 290.48 290.48 290.31 290.31 10.5K
10:46 290.39 290.39 290.28 290.28 4.9K
10:47 290.28 290.35 290.26 290.35 9.9K
10:48 290.37 290.41 290.37 290.37 12.5K
10:49 290.38 290.38 290.34 290.36 6.8K
10:50 290.35 290.38 290.31 290.38 9.6K
10:51 290.39 290.39 290.21 290.21 48.9K
10:52 290.15 290.20 290.15 290.20 24.0K
10:53 290.19 290.19 290.15 290.15 7.1K
10:54 290.15 290.24 290.15 290.24 11.9K
10:55 290.07 290.09 289.98 289.98 98.4K
10:56 289.95 289.95 289.89 289.89 4.8K
10:57 289.91 289.94 289.76 289.76 18.2K
10:58 289.78 289.78 289.70 289.70 10.5K
10:59 289.70 289.70 289.66 289.66 3.7K
11:00 289.63 289.63 289.48 289.56 82.5K
11:01 289.66 289.70 289.65 289.69 16.1K
11:02 289.67 289.67 289.62 289.67 7.3K
11:03 289.67 289.75 289.66 289.75 5.6K
11:04 289.77 289.77 289.64 289.64 124.3K
11:05 289.66 289.73 289.65 289.65 15.7K
11:06 289.68 289.71 289.68 289.68 4.8K
11:07 289.61 289.73 289.60 289.73 43.6K
11:08 289.78 289.79 289.77 289.79 7.8K
11:09 289.76 289.85 289.76 289.84 5.8K
11:10 289.84 289.84 289.53 289.56 6.9K
11:11 289.55 289.61 289.52 289.61 22.6K
11:12 289.64 289.64 289.58 289.61 11.8K
11:13 289.56 289.56 289.46 289.48 10.8K
11:14 289.47 289.47 289.42 289.42 7.2K
11:15 289.45 289.45 289.42 289.42 23.0K
11:16 289.45 289.49 289.42 289.49 3.5K
11:17 289.47 289.49 289.43 289.49 4.9K
11:18 289.52 289.54 289.52 289.54 19.0K
11:19 289.59 289.59 289.55 289.55 8.6K
11:20 289.58 289.63 289.49 289.49 9.7K
11:21 289.50 289.50 289.46 289.46 11.3K
11:22 289.49 289.52 289.49 289.52 15.6K
11:23 289.48 289.48 289.42 289.44 20.1K
11:24 289.27 289.34 289.27 289.30 11.5K
11:25 289.20 289.34 289.20 289.34 78.1K
11:26 289.27 289.36 289.25 289.36 12.4K
11:27 289.38 289.39 289.38 289.38 11.8K
11:28 289.45 289.45 289.28 289.28 4.3K
11:29 289.29 289.35 289.29 289.32 19.4K
11:30 289.32 289.35 289.28 289.35 7.6K
11:31 289.38 289.41 289.35 289.41 12.9K
11:32 289.40 289.40 289.28 289.28 11.4K
11:33 289.29 289.29 289.22 289.23 6.9K
11:34 289.26 289.27 289.05 289.27 6.4K
11:35 289.16 289.16 289.07 289.07 5.4K
11:36 289.11 289.11 289.08 289.08 1.9K
11:37 289.05 289.05 288.96 288.98 4.1K
11:38 288.94 288.99 288.92 288.99 17.2K
11:39 288.93 288.95 288.89 288.95 3.1K
11:40 288.90 289.01 288.90 289.01 76.3K
11:41 289.00 289.09 289.00 289.09 13.0K
11:42 289.10 289.15 289.10 289.12 5.3K
11:43 289.07 289.07 289.02 289.02 19.2K
11:44 289.03 289.03 289.00 289.00 8.0K
11:45 288.94 288.96 288.85 288.85 21.3K
11:46 288.91 288.92 288.88 288.92 9.2K
11:47 288.79 288.87 288.79 288.87 10.8K
11:48 288.90 289.02 288.90 289.02 13.9K
11:49 289.03 289.09 289.02 289.09 14.3K
11:50 289.09 289.13 289.09 289.09 5.5K
11:51 289.10 289.10 288.90 288.90 7.4K
11:52 288.91 288.91 288.74 288.74 17.6K
11:53 289.09 289.14 289.08 289.08 5.2K
11:54 289.08 289.13 289.08 289.13 4.2K
11:55 289.14 289.21 289.14 289.21 17.6K
11:56 289.21 289.21 289.14 289.18 10.6K
11:57 289.20 289.28 289.20 289.28 13.2K
11:58 289.30 289.30 289.23 289.25 14.4K
11:59 289.22 289.22 289.01 289.02 6.7K
12:00 289.12 289.12 289.05 289.05 22.3K
12:01 289.03 289.03 288.98 289.02 8.5K
12:02 289.03 289.05 289.01 289.01 9.9K
12:03 289.02 289.02 288.94 288.95 9.5K
12:04 288.88 288.88 288.79 288.84 59.2K
12:05 288.85 288.86 288.77 288.77 13.8K
12:06 288.78 288.82 288.72 288.72 43.5K
12:07 288.65 288.69 288.65 288.69 6.9K
12:08 288.63 288.66 288.62 288.62 14.8K
12:09 288.60 288.60 288.54 288.58 22.9K
12:10 288.57 288.63 288.56 288.56 16.5K
12:11 288.59 288.59 288.52 288.56 7.1K
12:12 288.55 288.55 288.21 288.21 7.4K
12:13 288.20 288.21 288.18 288.21 6.3K
12:14 288.24 288.27 288.20 288.26 8.3K
12:15 288.19 288.23 288.19 288.21 4.7K
12:16 288.18 288.18 288.12 288.14 4.3K
12:17 288.17 288.22 288.17 288.22 26.8K
12:18 288.18 288.22 288.17 288.19 14.4K
12:19 288.20 288.20 288.16 288.16 6.5K
12:20 288.17 288.19 288.16 288.19 3.8K
12:21 288.20 288.20 288.13 288.15 21.7K
12:22 288.12 288.12 288.09 288.09 8.0K
12:23 288.09 288.14 288.09 288.09 7.0K
12:24 288.09 288.10 288.02 288.02 3.9K
12:25 288.00 288.04 287.99 288.04 14.9K
12:26 288.07 288.07 288.03 288.03 3.8K
12:27 288.07 288.19 288.07 288.19 9.1K
12:28 288.20 288.31 288.20 288.31 24.2K
12:29 288.27 288.28 288.26 288.28 8.4K
12:30 288.22 288.25 288.22 288.24 4.4K
12:31 288.24 288.24 288.19 288.21 6.1K
12:32 288.21 288.22 288.15 288.15 12.2K
12:33 288.16 288.17 288.14 288.17 4.5K
12:34 288.21 288.26 288.20 288.20 10.6K
12:35 288.14 288.19 288.14 288.18 29.6K
12:36 288.16 288.26 288.16 288.26 4.1K
12:37 288.27 288.27 288.24 288.25 5.6K
12:38 288.27 288.38 288.27 288.36 6.7K
12:39 288.29 288.29 288.26 288.26 3.5K
12:40 288.26 288.27 288.11 288.11 4.9K
12:41 288.11 288.11 288.09 288.09 3.3K
12:42 288.10 288.15 288.10 288.15 7.7K
12:43 288.19 288.19 288.15 288.15 7.5K
12:44 288.16 288.21 288.16 288.21 5.8K
12:45 288.22 288.25 288.13 288.13 4.2K
12:46 288.12 288.14 288.10 288.13 4.6K
12:47 288.13 288.14 288.13 288.14 4.5K
12:48 288.14 288.14 288.08 288.08 14.2K
12:49 288.15 288.15 288.11 288.12 3.2K
12:50 288.10 288.10 288.07 288.10 4.3K
12:51 288.10 288.11 287.99 287.99 7.3K
12:52 287.98 288.11 287.96 288.11 4.0K
12:53 288.12 288.12 288.10 288.12 3.3K
12:54 288.14 288.15 288.08 288.15 6.0K
12:55 288.10 288.12 288.10 288.11 7.5K
12:56 288.10 288.17 288.09 288.16 3.6K
12:57 288.12 288.12 288.08 288.11 4.4K
12:58 288.09 288.09 288.07 288.07 4.2K
12:59 288.06 288.13 288.06 288.13 3.4K
13:00 288.11 288.14 288.09 288.14 8.1K
13:01 288.20 288.23 288.20 288.23 13.1K
13:02 288.26 288.26 288.25 288.26 3.6K
13:03 288.24 288.24 288.16 288.17 76.7K
13:04 288.16 288.16 288.11 288.11 3.3K
13:05 288.07 288.13 288.07 288.12 6.2K
13:06 288.12 288.12 288.08 288.08 5.0K
13:07 288.09 288.10 288.09 288.09 3.8K
13:08 288.11 288.11 287.70 287.70 3.5K
13:09 287.69 287.69 287.59 287.59 22.1K
13:10 287.59 287.59 287.51 287.51 5.5K
13:11 287.51 287.51 287.38 287.38 28.5K
13:12 287.34 287.47 287.34 287.47 16.0K
13:13 287.49 287.49 287.42 287.42 3.6K
13:14 287.42 287.45 287.42 287.44 2.2K
13:15 287.42 287.42 287.34 287.34 5.2K
13:16 287.33 287.33 287.33 287.33 2.5K
13:17 287.31 287.31 287.23 287.24 9.2K
13:18 287.23 287.25 287.23 287.25 7.0K
13:19 287.22 287.22 287.12 287.14 9.0K
13:20 287.16 287.16 287.11 287.14 7.7K
13:21 287.11 287.11 287.08 287.08 2.0K
13:22 287.01 287.09 287.01 287.09 8.5K
13:23 287.06 287.06 286.98 286.98 7.5K
13:24 286.95 286.99 286.95 286.97 4.0K
13:25 286.97 287.04 286.96 287.04 10.2K
13:26 287.08 287.13 287.08 287.13 7.8K
13:27 287.13 287.25 287.05 287.25 5.5K
13:28 287.27 287.32 287.27 287.28 11.5K
13:29 287.36 287.39 287.36 287.38 6.2K
13:30 287.36 287.40 287.36 287.40 4.1K
13:31 287.35 287.35 287.28 287.28 4.6K
13:32 287.25 287.25 287.12 287.12 12.9K
13:33 287.09 287.10 287.09 287.09 8.6K
13:34 287.10 287.10 287.00 287.04 14.7K
13:35 287.04 287.04 286.99 287.01 9.6K
13:36 287.03 287.03 286.99 287.00 3.5K
13:37 287.06 287.06 287.02 287.02 2.5K
13:38 287.04 287.07 287.03 287.07 94.1K
13:39 287.09 287.14 287.09 287.14 3.2K
13:40 287.12 287.12 287.10 287.11 4.2K
13:41 287.13 287.16 287.13 287.16 4.5K
13:42 287.19 287.44 287.19 287.44 10.0K
13:43 287.37 287.37 287.30 287.34 2.8K
13:44 287.42 287.42 287.38 287.38 4.7K
13:45 287.40 287.40 287.36 287.36 2.4K
13:46 287.57 287.57 287.53 287.57 5.0K
13:47 287.60 287.62 287.52 287.52 6.5K
13:48 287.51 287.54 287.51 287.54 2.0K
13:49 287.54 287.57 287.54 287.56 2.9K
13:50 287.49 287.49 287.42 287.47 14.6K
13:51 287.49 287.62 287.49 287.62 3.7K
13:52 287.60 287.60 287.52 287.57 9.5K
13:53 287.60 287.61 287.55 287.55 7.4K
13:54 287.59 287.63 287.59 287.63 3.3K
13:55 287.68 287.68 287.61 287.62 2.6K
13:56 287.65 287.65 287.63 287.63 2.0K
13:57 287.60 287.60 287.51 287.51 4.0K
13:58 287.50 287.54 287.50 287.54 2.1K
13:59 287.54 287.55 287.51 287.51 20.2K
14:00 287.51 287.55 287.51 287.51 17.3K
14:01 287.53 287.53 287.44 287.46 8.7K
14:02 287.45 287.51 287.45 287.51 5.3K
14:03 287.51 287.51 287.51 287.51 5.6K
14:04 287.46 287.48 287.40 287.42 6.7K
14:05 287.46 287.46 287.42 287.42 5.5K
14:06 287.44 287.47 287.44 287.47 4.2K
14:07 287.48 287.48 287.45 287.45 14.9K
14:08 287.45 287.45 287.36 287.36 17.7K
14:09 287.36 287.40 287.36 287.37 17.5K
14:10 287.32 287.34 287.32 287.33 3.7K
14:11 287.27 287.33 287.27 287.33 27.3K
14:12 287.36 287.36 287.29 287.29 13.4K
14:13 287.29 287.29 287.15 287.15 20.1K
14:14 287.07 287.08 287.05 287.08 5.9K
14:15 287.04 287.10 287.04 287.06 8.9K
14:16 287.07 287.07 286.99 287.01 35.3K
14:17 286.92 286.94 286.89 286.89 40.5K
14:18 286.87 286.91 286.87 286.89 14.0K
14:19 286.93 286.96 286.91 286.91 6.7K
14:20 286.92 286.92 286.80 286.80 27.2K
14:21 286.76 286.76 286.49 286.53 31.1K
14:22 286.53 286.64 286.51 286.64 6.3K
14:23 286.57 286.62 286.50 286.62 8.7K
14:24 286.66 286.66 286.61 286.65 14.9K
14:25 286.61 286.68 286.61 286.68 8.5K
14:26 286.65 286.65 286.50 286.50 7.5K
14:27 286.54 286.58 286.50 286.52 23.4K
14:28 286.47 286.47 286.37 286.37 10.7K
14:29 286.28 286.31 286.24 286.31 46.8K
14:30 286.27 286.33 286.27 286.33 5.2K
14:31 286.33 286.33 286.10 286.16 16.5K
14:32 286.21 286.22 286.15 286.15 41.1K
14:33 286.22 286.30 286.22 286.30 7.5K
14:34 286.33 286.36 286.33 286.36 56.8K
14:35 286.40 286.43 286.32 286.43 10.9K
14:36 286.50 286.52 286.48 286.52 14.8K
14:37 286.60 286.60 286.51 286.60 13.4K
14:38 286.68 286.81 286.68 286.81 6.6K
14:39 286.77 286.81 286.77 286.81 29.1K
14:40 286.77 286.89 286.77 286.78 11.0K
14:41 286.77 286.77 286.65 286.66 4.0K
14:42 286.54 286.54 286.51 286.51 48.8K
14:43 286.56 286.67 286.56 286.67 8.9K
14:44 286.67 286.67 286.54 286.54 2.3K
14:45 286.55 286.56 286.55 286.56 2.3K
14:46 286.54 286.59 286.54 286.54 63.2K
14:47 286.48 286.48 286.44 286.44 13.1K
14:48 286.46 286.56 286.43 286.56 8.6K
14:49 286.56 286.56 286.47 286.47 9.8K
14:50 286.53 286.69 286.53 286.65 12.5K
14:51 286.61 286.72 286.58 286.72 7.6K
14:52 286.70 286.72 286.62 286.62 5.7K
14:53 286.57 286.62 286.57 286.62 7.6K
14:54 286.65 286.65 286.58 286.58 2.3K
14:55 286.58 286.61 286.57 286.57 5.4K
14:56 286.60 286.60 286.52 286.56 3.1K
14:57 286.57 286.70 286.57 286.70 3.2K
14:58 286.70 286.70 286.64 286.65 11.4K
14:59 286.67 286.70 286.54 286.54 6.8K
15:00 286.52 286.52 286.38 286.38 150.1K
15:01 286.42 286.47 286.42 286.43 17.0K
15:02 286.37 286.39 286.36 286.36 9.6K
15:03 286.32 286.32 286.30 286.32 22.6K
15:04 286.22 286.22 286.07 286.11 13.0K
15:05 286.10 286.13 286.10 286.13 9.8K
15:06 286.15 286.25 286.15 286.23 7.3K
15:07 286.23 286.24 286.21 286.24 3.1K
15:08 286.24 286.49 286.24 286.49 13.0K
15:09 286.49 286.62 286.49 286.62 14.4K
15:10 286.61 286.61 286.50 286.55 5.7K
15:11 286.57 286.62 286.57 286.62 4.1K
15:12 286.66 286.73 286.66 286.73 6.2K
15:13 286.74 286.77 286.73 286.73 12.4K
15:14 286.77 286.80 286.75 286.75 6.3K
15:15 286.84 286.84 286.78 286.82 65.8K
15:16 286.82 286.84 286.78 286.82 14.4K
15:17 286.81 286.98 286.81 286.97 5.8K
15:18 286.99 287.01 286.97 287.01 21.8K
15:19 287.10 287.11 287.05 287.11 12.5K
15:20 287.14 287.23 287.14 287.23 11.7K
15:21 287.25 287.27 287.23 287.23 32.0K
15:22 287.22 287.28 287.22 287.27 18.0K
15:23 287.27 287.30 287.26 287.30 12.0K
15:24 287.32 287.32 287.28 287.28 19.0K
15:25 287.30 287.32 287.28 287.32 11.7K
15:26 287.32 287.36 287.32 287.36 11.3K
15:27 287.41 287.50 287.41 287.50 11.0K
15:28 287.46 287.46 287.44 287.45 11.7K
15:29 287.42 287.42 287.38 287.39 8.0K
15:30 287.44 287.45 287.35 287.45 17.4K
15:31 287.51 287.56 287.51 287.56 14.5K
15:32 287.59 287.63 287.58 287.58 13.0K
15:33 287.60 287.64 287.60 287.62 8.4K
15:34 287.66 287.76 287.66 287.75 18.3K
15:35 287.75 287.86 287.75 287.86 15.0K
15:36 287.82 287.82 287.75 287.77 13.1K
15:37 287.85 287.85 287.80 287.84 14.3K
15:38 287.87 287.92 287.87 287.89 14.0K
15:39 287.88 287.97 287.88 287.97 14.7K
15:40 288.00 288.05 287.96 287.96 11.0K
15:41 287.95 287.96 287.92 287.96 15.6K
15:42 287.96 287.98 287.95 287.98 32.1K
15:43 287.97 287.97 287.87 287.87 24.8K
15:44 287.87 287.92 287.87 287.91 9.7K
15:45 287.97 288.04 287.97 288.04 22.2K
15:46 288.01 288.01 287.94 287.94 18.3K
15:47 287.97 288.08 287.97 288.08 16.8K
15:48 288.11 288.12 288.06 288.06 13.3K
15:49 288.08 288.14 288.02 288.02 65.6K
15:50 287.95 288.17 287.95 288.17 90.5K
15:51 288.08 288.11 288.08 288.11 25.5K
15:52 288.16 288.23 288.16 288.16 44.2K
15:53 288.19 288.27 288.18 288.26 27.4K
15:54 288.35 288.38 288.23 288.23 44.9K
15:55 288.20 288.20 287.97 288.04 55.1K
15:56 288.08 288.14 288.05 288.05 51.6K
15:57 288.02 288.10 288.02 288.10 49.6K
15:58 288.13 288.13 288.04 288.04 64.0K
15:59 288.03 288.23 288.03 288.23 134.2K
16:00 288.30 288.31 288.30 288.31 1,576.5K
16:01 288.31 288.31 288.31 288.31 169.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし