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
09:30 287.05 287.05 286.28 286.35 266.4K
09:31 286.42 286.63 286.42 286.60 23.2K
09:32 286.66 286.66 286.34 286.56 48.2K
09:33 286.55 286.84 286.46 286.84 31.7K
09:34 286.91 286.91 286.67 286.67 32.5K
09:35 286.64 286.64 286.52 286.63 27.9K
09:36 286.63 286.72 286.43 286.43 32.3K
09:37 286.41 286.62 286.41 286.50 12.6K
09:38 286.71 286.88 286.71 286.88 8.8K
09:39 286.81 287.06 286.79 287.06 33.7K
09:40 287.17 287.17 286.93 286.93 189.2K
09:41 286.96 287.25 286.92 287.25 26.0K
09:42 287.13 287.43 287.13 287.43 67.3K
09:43 287.53 287.58 287.42 287.42 41.5K
09:44 287.50 287.54 287.47 287.54 28.9K
09:45 287.63 287.74 287.50 287.74 96.1K
09:46 287.71 287.93 287.71 287.93 163.8K
09:47 287.99 288.01 287.84 287.84 25.4K
09:48 287.78 287.97 287.78 287.97 65.9K
09:49 287.96 288.02 287.95 287.97 18.5K
09:50 287.90 287.90 287.75 287.75 16.1K
09:51 287.43 287.59 286.54 287.59 14.4K
09:52 287.64 287.79 287.64 287.73 14.9K
09:53 287.54 287.64 287.54 287.57 12.8K
09:54 287.39 287.43 287.33 287.43 14.0K
09:55 287.42 287.54 287.39 287.54 11.9K
09:56 287.43 287.54 287.43 287.54 11.6K
09:57 287.63 287.63 287.17 287.25 21.3K
09:58 287.22 287.24 287.14 287.20 25.5K
09:59 287.18 287.18 287.01 287.01 21.0K
10:00 287.16 287.16 287.03 287.03 15.9K
10:01 286.91 287.25 286.91 287.25 216.2K
10:02 286.94 287.15 286.94 287.09 35.9K
10:03 287.06 287.06 287.00 287.00 17.8K
10:04 287.06 287.06 286.98 286.98 9.7K
10:05 287.03 287.03 286.91 286.96 19.3K
10:06 287.00 287.08 287.00 287.08 11.3K
10:07 286.94 287.09 286.86 287.09 18.8K
10:08 287.09 287.19 287.09 287.12 24.5K
10:09 287.04 287.09 286.99 287.00 7.8K
10:10 286.96 286.96 286.78 286.80 13.7K
10:11 286.69 286.69 286.60 286.61 22.5K
10:12 286.58 286.58 286.28 286.32 8.2K
10:13 286.20 286.24 286.14 286.14 23.7K
10:14 286.19 286.34 286.19 286.19 8.2K
10:15 286.17 286.25 286.17 286.25 8.6K
10:16 286.25 286.43 286.25 286.43 14.9K
10:17 286.41 286.41 286.21 286.25 14.8K
10:18 286.25 286.39 286.25 286.37 11.3K
10:19 286.31 286.39 286.31 286.39 26.4K
10:20 286.31 286.45 286.31 286.45 12.8K
10:21 286.52 286.76 286.52 286.76 26.9K
10:22 286.77 286.78 286.75 286.77 8.5K
10:23 286.89 286.89 286.76 286.76 25.5K
10:24 286.71 286.80 286.71 286.79 11.1K
10:25 286.78 286.80 286.74 286.74 11.3K
10:26 286.56 286.59 286.50 286.59 12.7K
10:27 286.62 286.70 286.62 286.67 5.5K
10:28 286.56 286.58 286.49 286.49 41.8K
10:29 286.45 286.54 286.45 286.54 18.9K
10:30 286.53 286.64 286.52 286.56 10.4K
10:31 286.56 286.56 286.39 286.39 27.7K
10:32 286.37 286.37 286.23 286.23 15.2K
10:33 286.18 286.32 286.18 286.18 17.1K
10:34 286.10 286.16 286.10 286.10 64.5K
10:35 286.03 286.28 286.03 286.28 12.2K
10:36 286.21 286.28 286.19 286.28 37.8K
10:37 286.30 286.30 286.10 286.10 7.8K
10:38 286.15 286.38 286.15 286.38 17.0K
10:39 286.42 286.50 286.42 286.50 17.9K
10:40 286.57 286.65 286.57 286.64 8.6K
10:41 286.63 286.63 286.49 286.49 115.2K
10:42 286.52 286.52 286.39 286.47 8.2K
10:43 286.55 286.55 286.39 286.39 23.2K
10:44 286.38 286.38 286.26 286.31 9.0K
10:45 286.29 286.31 286.19 286.19 5.8K
10:46 286.17 286.30 286.17 286.30 9.4K
10:47 286.24 286.24 286.13 286.13 16.6K
10:48 286.20 286.20 286.08 286.11 8.5K
10:49 286.14 286.32 286.14 286.32 6.6K
10:50 286.32 286.38 286.30 286.37 15.1K
10:51 286.39 286.54 286.39 286.54 26.6K
10:52 286.51 286.54 286.38 286.38 206.0K
10:53 286.42 286.46 286.42 286.46 2.7K
10:54 286.51 286.51 286.42 286.45 7.3K
10:55 286.43 286.65 286.43 286.65 19.2K
10:56 286.60 286.81 286.60 286.81 15.7K
10:57 286.84 286.85 286.78 286.78 20.4K
10:58 286.77 286.77 286.74 286.75 13.3K
10:59 286.80 286.90 286.80 286.90 9.8K
11:00 286.87 286.87 286.80 286.83 12.5K
11:01 286.78 286.84 286.78 286.84 7.8K
11:02 286.92 286.94 286.83 286.94 8.0K
11:03 286.91 287.05 286.91 287.05 5.3K
11:04 287.04 287.06 287.00 287.00 71.8K
11:05 287.02 287.04 286.98 286.98 4.7K
11:06 287.00 287.00 286.88 286.88 9.3K
11:07 286.87 287.03 286.87 287.01 167.3K
11:08 287.01 287.17 287.01 287.17 13.9K
11:09 287.18 287.20 287.16 287.20 72.3K
11:10 287.18 287.18 287.01 287.01 17.7K
11:11 287.00 287.00 286.94 286.97 8.1K
11:12 287.00 287.01 286.68 286.79 124.9K
11:13 286.76 286.76 286.66 286.76 7.3K
11:14 286.71 286.93 286.71 286.72 21.8K
11:15 286.70 286.74 286.66 286.74 27.1K
11:16 286.70 286.70 286.59 286.60 82.0K
11:17 286.55 286.58 286.50 286.52 28.1K
11:18 286.59 286.59 286.56 286.56 30.1K
11:19 286.51 286.60 286.51 286.60 9.1K
11:20 286.59 286.59 286.51 286.51 46.5K
11:21 286.52 286.52 286.49 286.52 34.3K
11:22 286.49 286.51 286.42 286.51 21.0K
11:23 286.52 286.58 286.52 286.53 36.5K
11:24 286.50 286.67 286.50 286.67 18.2K
11:25 286.65 286.65 286.60 286.60 19.2K
11:26 286.61 286.74 286.61 286.70 25.5K
11:27 286.75 286.75 286.67 286.67 12.8K
11:28 286.71 286.88 286.71 286.88 16.8K
11:29 286.87 286.87 286.68 286.68 108.4K
11:30 286.67 286.69 286.65 286.69 37.8K
11:31 286.65 286.65 286.55 286.55 12.7K
11:32 286.58 286.68 286.58 286.68 95.8K
11:33 286.67 286.67 286.61 286.67 7.3K
11:34 286.62 286.65 286.62 286.64 19.6K
11:35 286.65 286.65 286.47 286.55 20.1K
11:36 286.56 286.56 286.43 286.43 34.3K
11:37 286.41 286.45 286.38 286.38 13.5K
11:38 286.39 286.39 286.32 286.32 7.6K
11:39 286.28 286.38 286.28 286.31 22.0K
11:40 286.26 286.37 286.26 286.37 30.8K
11:41 286.38 286.51 286.37 286.51 26.3K
11:42 286.47 286.56 286.47 286.51 9.4K
11:43 286.47 286.48 286.39 286.48 10.8K
11:44 286.47 286.48 286.41 286.44 8.0K
11:45 286.47 286.47 286.39 286.39 10.1K
11:46 286.38 286.41 286.33 286.33 10.6K
11:47 286.28 286.35 286.28 286.33 6.2K
11:48 286.45 286.45 286.37 286.37 9.4K
11:49 286.36 286.45 286.36 286.42 11.6K
11:50 286.44 286.44 286.37 286.38 8.8K
11:51 286.39 286.39 286.37 286.37 7.3K
11:52 286.37 286.42 286.35 286.40 4.3K
11:53 286.40 286.49 286.40 286.49 5.6K
11:54 286.47 286.47 286.40 286.40 17.8K
11:55 286.33 286.37 286.32 286.32 8.7K
11:56 286.32 286.33 286.22 286.22 18.0K
11:57 286.24 286.27 286.14 286.14 20.5K
11:58 286.15 286.21 286.15 286.15 15.8K
11:59 286.11 286.11 286.00 286.00 21.4K
12:00 286.04 286.14 286.01 286.14 5.6K
12:01 286.21 286.25 286.19 286.19 7.6K
12:02 286.19 286.23 286.19 286.23 16.6K
12:03 286.19 286.23 286.19 286.23 10.3K
12:04 286.16 286.19 286.12 286.14 16.5K
12:05 286.21 286.22 286.16 286.22 11.2K
12:06 286.21 286.21 286.11 286.14 9.8K
12:07 286.05 286.11 286.05 286.11 15.1K
12:08 286.10 286.19 286.10 286.14 6.2K
12:09 286.15 286.24 286.15 286.21 11.2K
12:10 286.04 286.04 286.01 286.01 9.3K
12:11 285.97 285.97 285.88 285.92 3.7K
12:12 285.88 286.00 285.88 286.00 6.4K
12:13 285.99 286.00 285.96 285.96 12.4K
12:14 285.96 285.96 285.92 285.92 4.9K
12:15 285.96 286.01 285.96 286.01 5.2K
12:16 286.01 286.01 285.88 285.90 12.6K
12:17 285.89 285.89 285.82 285.82 5.3K
12:18 285.81 285.82 285.79 285.79 8.2K
12:19 285.76 285.80 285.75 285.75 20.0K
12:20 285.56 285.56 285.45 285.45 21.0K
12:21 285.46 285.49 285.45 285.45 22.2K
12:22 285.49 285.49 285.44 285.44 4.1K
12:23 285.44 285.44 285.31 285.34 6.8K
12:24 285.36 285.42 285.36 285.42 5.8K
12:25 285.44 285.51 285.44 285.51 6.6K
12:26 285.50 285.53 285.42 285.49 12.3K
12:27 285.47 285.55 285.47 285.55 19.0K
12:28 285.49 285.52 285.49 285.52 13.9K
12:29 285.56 285.70 285.56 285.70 9.6K
12:30 285.72 285.77 285.68 285.77 8.0K
12:31 285.74 285.78 285.74 285.76 3.4K
12:32 285.72 285.73 285.71 285.73 29.6K
12:33 285.72 285.73 285.71 285.73 126.8K
12:34 285.74 285.85 285.74 285.85 1.7K
12:35 285.92 285.98 285.92 285.98 5.1K
12:36 285.92 285.98 285.92 285.93 10.2K
12:37 285.93 285.93 285.79 285.79 8.6K
12:38 285.83 285.84 285.82 285.82 11.6K
12:39 285.80 285.83 285.80 285.82 2.0K
12:40 285.76 285.86 285.76 285.86 11.7K
12:41 285.84 286.01 285.84 286.01 6.2K
12:42 285.97 286.04 285.97 286.04 13.4K
12:43 286.05 286.07 286.05 286.07 3.9K
12:44 286.10 286.10 286.03 286.09 22.9K
12:45 286.08 286.12 286.00 286.00 17.4K
12:46 285.91 285.93 285.89 285.93 5.1K
12:47 285.92 286.19 285.92 286.16 43.6K
12:48 286.17 286.31 286.17 286.31 9.4K
12:49 286.31 286.50 286.31 286.50 6.8K
12:50 286.53 286.54 286.46 286.46 7.9K
12:51 286.49 286.51 286.36 286.36 8.5K
12:52 286.33 286.34 286.30 286.30 4.1K
12:53 286.33 286.34 286.32 286.32 15.2K
12:54 286.17 286.50 286.17 286.50 7.9K
12:55 286.48 286.48 286.41 286.41 14.4K
12:56 286.43 286.43 286.31 286.31 10.8K
12:57 286.32 286.36 286.32 286.36 5.5K
12:58 286.39 286.39 286.34 286.39 9.7K
12:59 286.38 286.39 286.31 286.34 35.3K
13:00 286.37 286.38 286.30 286.30 17.1K
13:01 286.38 286.38 286.28 286.31 5.7K
13:02 286.32 286.32 286.07 286.07 10.8K
13:03 286.04 286.04 285.99 286.03 68.9K
13:04 286.16 286.16 286.00 286.00 25.3K
13:05 286.05 286.05 286.00 286.00 60.0K
13:06 286.02 286.02 285.85 285.85 14.8K
13:07 285.88 285.88 285.62 285.67 7.0K
13:08 285.68 285.68 285.28 285.28 25.8K
13:09 285.35 285.35 285.05 285.08 47.8K
13:10 285.05 285.05 284.96 284.96 28.2K
13:11 284.99 285.04 284.96 284.99 7.2K
13:12 284.97 285.10 284.97 285.10 23.9K
13:13 285.21 285.21 285.15 285.15 25.8K
13:14 285.14 285.14 285.03 285.03 6.2K
13:15 284.99 284.99 284.87 284.87 12.6K
13:16 284.74 284.79 284.71 284.71 68.0K
13:17 284.67 284.67 284.44 284.44 22.3K
13:18 284.34 284.34 283.76 283.95 52.7K
13:19 283.77 283.86 283.68 283.86 15.7K
13:20 283.90 283.90 283.27 283.27 37.9K
13:21 283.07 283.07 282.99 283.06 223.8K
13:22 283.11 283.11 282.76 282.76 27.2K
13:23 282.64 282.80 282.64 282.80 22.3K
13:24 282.77 282.77 282.52 282.54 95.8K
13:25 282.54 282.61 282.41 282.59 27.4K
13:26 282.41 282.41 282.20 282.31 93.3K
13:27 282.47 282.47 282.16 282.16 86.9K
13:28 282.39 282.39 282.12 282.12 24.5K
13:29 282.17 282.22 282.13 282.13 58.0K
13:30 281.92 281.95 281.64 281.95 175.4K
13:31 281.87 282.31 281.87 282.31 60.4K
13:32 282.31 282.53 282.31 282.53 34.0K
13:33 282.80 282.87 282.80 282.87 59.8K
13:34 283.06 283.11 283.01 283.01 23.1K
13:35 282.93 282.93 282.87 282.91 34.0K
13:36 282.99 282.99 282.58 282.75 23.2K
13:37 282.83 282.83 282.74 282.74 49.5K
13:38 282.71 283.07 282.71 283.07 12.0K
13:39 283.25 283.71 283.25 283.71 41.6K
13:40 283.73 283.73 283.42 283.42 56.1K
13:41 283.00 283.41 283.00 283.26 50.1K
13:42 283.40 283.48 283.36 283.36 10.7K
13:43 283.36 283.36 283.22 283.22 14.9K
13:44 283.08 283.08 282.99 283.03 27.3K
13:45 283.00 283.10 282.95 282.95 44.2K
13:46 283.09 283.49 283.07 283.49 27.8K
13:47 283.49 283.58 283.38 283.38 12.2K
13:48 283.50 283.56 283.50 283.51 13.5K
13:49 283.45 283.49 283.41 283.49 18.1K
13:50 283.45 283.50 283.39 283.50 6.7K
13:51 283.57 283.57 283.39 283.39 8.3K
13:52 283.39 283.39 283.15 283.15 14.6K
13:53 282.73 283.02 282.73 283.02 176.8K
13:54 283.08 283.13 282.99 282.99 10.0K
13:55 283.05 283.05 282.98 282.98 50.5K
13:56 283.00 283.11 283.00 283.04 26.0K
13:57 283.00 283.00 282.86 282.92 62.5K
13:58 282.87 282.91 282.84 282.91 20.3K
13:59 282.97 283.17 282.97 283.17 16.1K
14:00 283.24 283.24 282.93 282.93 19.0K
14:01 282.95 283.04 282.95 282.96 9.4K
14:02 282.94 282.94 282.84 282.84 27.9K
14:03 282.79 282.91 282.76 282.88 29.7K
14:04 282.74 282.74 282.66 282.73 14.4K
14:05 282.77 282.79 282.73 282.74 9.9K
14:06 282.82 283.16 282.82 283.16 16.0K
14:07 283.23 283.29 283.19 283.19 17.4K
14:08 283.07 283.21 283.07 283.10 8.6K
14:09 283.09 283.24 283.09 283.20 9.2K
14:10 283.29 283.29 283.07 283.07 29.7K
14:11 283.03 283.03 282.89 282.89 13.9K
14:12 282.86 282.86 282.83 282.83 20.3K
14:13 282.86 283.01 282.86 283.01 5.7K
14:14 282.95 283.05 282.95 283.05 7.4K
14:15 283.09 283.17 283.02 283.17 7.8K
14:16 283.33 283.42 283.33 283.42 15.7K
14:17 283.42 283.42 283.33 283.33 9.8K
14:18 283.33 283.39 283.33 283.39 6.0K
14:19 283.48 283.48 283.40 283.40 7.2K
14:20 283.40 283.40 283.00 283.00 33.5K
14:21 282.94 282.94 282.75 282.75 7.8K
14:22 282.78 282.88 282.78 282.85 5.9K
14:23 282.82 282.98 282.82 282.98 7.3K
14:24 283.02 283.02 282.92 282.92 17.6K
14:25 282.95 283.17 282.95 283.14 13.3K
14:26 283.12 283.27 283.12 283.27 6.2K
14:27 283.22 283.33 283.22 283.24 12.6K
14:28 283.22 283.34 283.22 283.26 6.7K
14:29 283.24 283.24 283.22 283.23 6.2K
14:30 283.17 283.19 283.16 283.19 5.2K
14:31 283.19 283.29 283.19 283.29 26.1K
14:32 283.26 283.26 283.21 283.24 212.8K
14:33 283.21 283.41 283.21 283.39 5.5K
14:34 283.40 283.46 283.40 283.44 7.6K
14:35 283.45 283.46 283.44 283.44 17.3K
14:36 283.49 283.62 283.49 283.62 16.0K
14:37 283.64 283.64 283.53 283.53 11.0K
14:38 283.42 283.42 283.29 283.31 25.7K
14:39 283.30 283.33 283.30 283.33 17.9K
14:40 283.34 283.40 283.28 283.40 9.3K
14:41 283.39 283.49 283.39 283.43 12.6K
14:42 283.44 283.44 283.32 283.32 5.1K
14:43 283.37 283.37 283.35 283.35 53.9K
14:44 283.36 283.42 283.36 283.40 10.9K
14:45 283.34 283.37 283.33 283.33 12.1K
14:46 283.32 283.32 283.26 283.27 7.0K
14:47 283.22 283.22 283.00 283.00 14.3K
14:48 282.95 282.96 282.92 282.95 12.1K
14:49 282.94 282.96 282.89 282.89 13.6K
14:50 282.85 282.87 282.82 282.87 33.4K
14:51 282.84 282.96 282.81 282.90 22.1K
14:52 282.79 282.81 282.70 282.81 8.7K
14:53 282.77 282.77 282.66 282.69 12.1K
14:54 282.66 282.69 282.66 282.66 6.5K
14:55 282.64 282.64 282.52 282.56 14.5K
14:56 282.61 282.61 282.46 282.46 10.4K
14:57 282.49 282.57 282.49 282.57 12.9K
14:58 282.57 282.76 282.57 282.76 23.0K
14:59 282.68 282.68 282.48 282.48 16.0K
15:00 282.50 282.53 282.46 282.52 45.6K
15:01 282.52 282.57 282.51 282.57 10.0K
15:02 282.60 282.68 282.57 282.57 12.7K
15:03 282.47 282.47 282.22 282.36 12.7K
15:04 282.29 282.29 282.24 282.27 9.8K
15:05 282.27 282.39 282.25 282.39 12.3K
15:06 282.42 282.42 281.96 281.96 24.4K
15:07 281.99 281.99 281.86 281.86 49.6K
15:08 281.81 281.81 281.69 281.71 37.3K
15:09 281.63 281.63 281.40 281.40 23.5K
15:10 281.38 281.38 281.24 281.24 33.4K
15:11 281.23 281.23 281.08 281.08 34.2K
15:12 281.06 281.18 281.03 281.18 138.6K
15:13 281.17 281.44 281.17 281.36 25.4K
15:14 281.36 281.45 281.20 281.43 21.6K
15:15 281.39 281.39 281.25 281.30 16.7K
15:16 281.27 281.27 281.13 281.13 17.3K
15:17 281.20 281.20 281.05 281.05 26.9K
15:18 281.08 281.11 281.08 281.08 47.4K
15:19 281.03 281.03 280.99 280.99 23.7K
15:20 280.96 280.96 280.86 280.86 21.8K
15:21 280.88 280.88 280.67 280.67 27.1K
15:22 280.70 280.80 280.65 280.80 18.1K
15:23 280.89 280.93 280.88 280.88 17.5K
15:24 280.86 280.87 280.83 280.83 16.2K
15:25 280.85 280.88 280.82 280.85 24.9K
15:26 280.88 280.88 280.78 280.80 15.6K
15:27 280.79 280.89 280.76 280.89 24.1K
15:28 280.94 280.94 280.88 280.92 22.6K
15:29 280.87 280.95 280.87 280.95 28.1K
15:30 280.96 281.28 280.96 281.25 33.1K
15:31 281.20 281.29 281.18 281.29 31.7K
15:32 281.33 281.36 281.31 281.31 32.0K
15:33 281.35 281.60 281.35 281.60 21.9K
15:34 281.70 281.74 281.62 281.74 44.0K
15:35 281.73 281.73 281.64 281.67 19.0K
15:36 281.58 281.73 281.58 281.73 37.9K
15:37 281.80 281.84 281.79 281.84 22.9K
15:38 281.82 281.84 281.80 281.83 35.4K
15:39 281.88 282.01 281.88 282.01 23.1K
15:40 281.97 281.98 281.86 281.98 33.0K
15:41 282.02 282.06 281.97 281.97 19.0K
15:42 281.95 281.95 281.89 281.95 31.4K
15:43 281.93 282.13 281.93 282.13 13.0K
15:44 282.18 282.18 282.11 282.14 77.2K
15:45 282.16 282.22 282.12 282.21 24.8K
15:46 282.14 282.22 282.10 282.10 36.1K
15:47 282.05 282.07 282.01 282.07 53.9K
15:48 282.07 282.38 282.07 282.38 15.0K
15:49 282.34 282.36 282.31 282.36 31.5K
15:50 282.41 282.58 282.41 282.49 83.8K
15:51 282.36 282.44 282.30 282.44 28.2K
15:52 282.45 282.45 282.30 282.31 30.7K
15:53 282.38 282.38 282.16 282.16 56.7K
15:54 282.16 282.19 282.14 282.19 59.6K
15:55 282.17 282.18 282.05 282.18 61.9K
15:56 282.00 282.00 281.84 281.93 216.9K
15:57 281.90 282.01 281.90 281.97 86.0K
15:58 281.97 281.97 281.80 281.80 185.4K
15:59 281.79 281.82 281.71 281.71 132.7K
16:00 281.60 281.62 281.60 281.62 1,433.9K
16:01 281.62 281.62 281.62 281.62 17.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし