S

SPTTTK
🏛️ カナダ →
330.67
最終更新: 2025-10-02
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
09:30 281.00 281.94 281.00 281.94 98.0K
09:31 281.80 281.89 281.12 281.12 59.5K
09:32 281.10 281.22 281.06 281.17 15.5K
09:33 281.30 281.46 280.94 281.19 18.6K
09:34 280.95 281.20 280.95 281.20 10.3K
09:35 281.22 281.54 281.12 281.54 10.7K
09:36 281.52 281.57 281.52 281.57 6.1K
09:37 281.66 281.66 281.16 281.16 8.1K
09:38 280.94 281.09 280.78 280.78 20.3K
09:39 281.07 281.07 281.00 281.00 1.7K
09:40 281.05 281.12 281.05 281.12 15.2K
09:41 281.12 281.12 281.05 281.05 11.5K
09:42 281.13 281.13 280.92 280.92 10.1K
09:43 280.94 280.94 280.63 280.63 5.5K
09:44 280.68 280.79 280.67 280.79 42.3K
09:45 280.70 281.24 280.70 281.19 9.5K
09:46 281.14 281.32 281.14 281.32 21.6K
09:47 281.34 281.35 281.34 281.34 10.4K
09:48 281.32 281.38 281.32 281.38 1.9K
09:49 281.39 281.39 281.37 281.37 1.3K
09:50 281.37 281.37 281.34 281.34 15.4K
09:51 281.33 281.33 281.14 281.14 4.1K
09:52 281.15 281.15 281.08 281.13 4.3K
09:53 281.12 281.13 281.12 281.13 5.7K
09:54 281.14 281.14 281.13 281.13 8.1K
09:55 281.11 281.13 281.10 281.10 2.7K
09:56 281.10 281.10 281.08 281.08 11.6K
09:57 281.10 281.14 281.10 281.14 12.3K
09:58 281.15 281.26 281.13 281.24 6.9K
09:59 281.25 281.28 281.25 281.28 24.5K
10:00 281.33 281.40 281.33 281.40 3.2K
10:01 281.40 281.42 281.36 281.42 3.7K
10:02 281.44 281.44 281.41 281.41 11.7K
10:03 281.41 281.41 281.41 281.41 0.4K
10:04 281.43 281.51 281.30 281.30 10.0K
10:05 281.66 281.68 281.66 281.68 1.6K
10:06 281.73 281.76 281.73 281.76 5.9K
10:07 281.80 281.80 281.70 281.73 8.7K
10:08 281.72 281.74 281.72 281.74 2.6K
10:09 281.74 281.83 281.70 281.70 4.5K
10:10 281.70 281.70 281.69 281.69 2.7K
10:11 281.69 281.74 281.68 281.74 5.5K
10:12 281.77 281.77 281.67 281.67 1.2K
10:13 281.75 281.81 281.75 281.81 8.1K
10:14 281.83 281.84 281.79 281.79 6.4K
10:15 281.81 281.85 281.81 281.82 3.0K
10:16 282.06 282.10 282.06 282.10 7.1K
10:17 282.07 282.07 282.03 282.06 9.8K
10:18 282.06 282.10 282.06 282.10 3.2K
10:19 282.07 282.17 282.07 282.17 8.2K
10:20 282.17 282.17 282.15 282.15 5.9K
10:21 282.16 282.16 282.14 282.14 6.9K
10:22 282.14 282.19 282.14 282.17 4.3K
10:23 282.18 282.18 282.18 282.18 16.5K
10:24 282.26 282.31 282.26 282.29 6.2K
10:25 282.28 282.34 282.28 282.34 2.4K
10:26 282.35 282.36 282.35 282.36 3.8K
10:27 282.29 282.29 282.27 282.27 4.8K
10:28 282.28 282.31 282.27 282.30 13.5K
10:29 282.29 282.32 282.29 282.32 5.1K
10:30 282.34 282.38 282.32 282.32 9.5K
10:31 282.31 282.48 282.31 282.48 10.5K
10:32 282.49 282.49 282.49 282.49 7.9K
10:33 282.49 282.58 282.49 282.58 8.4K
10:34 282.55 282.55 282.54 282.54 2.8K
10:35 282.59 282.62 282.57 282.62 5.7K
10:36 282.61 282.63 282.61 282.63 1.8K
10:37 282.63 282.63 282.53 282.53 5.9K
10:38 282.53 282.63 282.53 282.63 46.2K
10:39 282.60 282.61 282.60 282.61 5.7K
10:40 282.61 282.68 282.61 282.68 33.3K
10:41 282.67 282.67 282.27 282.27 19.6K
10:42 282.30 282.30 282.24 282.27 3.1K
10:43 282.29 282.29 282.23 282.29 5.5K
10:44 282.31 282.33 282.31 282.33 2.1K
10:45 282.32 282.32 282.30 282.31 4.2K
10:46 282.31 282.31 282.29 282.29 5.0K
10:47 282.29 282.37 282.29 282.37 5.4K
10:48 282.36 282.37 282.36 282.37 2.4K
10:49 282.36 282.41 282.36 282.40 2.6K
10:50 282.40 282.43 282.40 282.43 2.5K
10:51 282.43 282.45 282.41 282.45 4.5K
10:52 282.46 282.50 282.46 282.50 1.7K
10:53 282.52 282.52 282.50 282.51 4.6K
10:54 282.53 282.58 282.53 282.58 6.3K
10:55 282.55 282.58 282.54 282.58 6.2K
10:56 282.55 282.59 282.52 282.59 2.6K
10:57 282.60 282.60 282.58 282.59 2.4K
10:58 282.59 282.59 282.57 282.58 2.5K
10:59 282.57 282.59 282.57 282.59 0.6K
11:00 282.59 282.65 282.59 282.65 17.3K
11:01 282.69 282.70 282.67 282.67 3.4K
11:02 282.67 282.67 282.60 282.60 4.1K
11:03 282.60 282.62 282.60 282.60 5.6K
11:04 282.60 282.63 282.60 282.63 13.0K
11:05 282.62 282.62 282.59 282.59 4.3K
11:06 282.58 282.58 282.55 282.55 3.3K
11:07 282.55 282.59 282.55 282.59 2.6K
11:08 282.59 282.59 282.57 282.57 2.0K
11:09 282.61 282.61 282.58 282.58 1.4K
11:10 282.59 282.60 282.59 282.60 3.6K
11:11 282.64 282.67 282.64 282.67 2.6K
11:12 282.68 282.70 282.68 282.70 6.3K
11:13 282.75 282.75 282.74 282.74 5.6K
11:14 282.75 282.75 282.75 282.75 2.2K
11:15 282.75 282.76 282.75 282.76 0.6K
11:16 282.76 282.78 282.76 282.78 8.5K
11:17 282.77 282.89 282.77 282.84 5.0K
11:18 282.84 282.85 282.84 282.85 1.2K
11:19 282.90 282.91 282.90 282.91 1.6K
11:20 282.92 282.92 282.84 282.84 2.6K
11:21 282.82 282.82 282.81 282.81 77.5K
11:22 282.81 282.87 282.81 282.87 4.4K
11:23 282.87 282.87 282.86 282.86 6.0K
11:24 282.83 282.85 282.83 282.85 2.8K
11:25 282.85 282.85 282.85 282.85 2.2K
11:26 282.81 282.85 282.81 282.85 4.8K
11:27 282.85 282.85 282.82 282.82 14.7K
11:28 282.83 282.89 282.83 282.89 16.6K
11:29 282.89 282.95 282.89 282.95 4.8K
11:30 282.96 282.98 282.96 282.98 9.6K
11:31 282.98 282.98 282.96 282.96 2.4K
11:32 282.96 282.97 282.96 282.97 4.1K
11:33 282.97 282.99 282.97 282.99 3.6K
11:34 282.99 282.99 282.93 282.93 12.0K
11:35 282.93 282.96 282.93 282.95 4.8K
11:36 282.96 282.96 282.94 282.94 11.5K
11:37 283.04 283.04 283.04 283.04 16.3K
11:38 283.05 283.08 283.05 283.06 14.0K
11:39 283.06 283.06 283.02 283.03 3.9K
11:40 283.00 283.04 283.00 283.04 9.1K
11:41 283.03 283.08 283.03 283.05 4.8K
11:42 283.14 283.14 283.10 283.10 23.2K
11:43 283.11 283.13 283.10 283.13 2.6K
11:44 283.10 283.10 283.06 283.06 3.8K
11:45 283.02 283.04 283.01 283.01 5.5K
11:46 283.00 283.08 283.00 283.08 2.8K
11:47 283.10 283.10 283.07 283.07 1.3K
11:48 283.07 283.07 282.99 282.99 2.9K
11:49 282.99 282.99 282.96 282.96 3.4K
11:50 282.96 282.97 282.96 282.96 0.5K
11:51 282.90 282.95 282.90 282.91 6.3K
11:52 282.89 282.92 282.89 282.92 18.1K
11:53 282.91 282.92 282.89 282.89 2.8K
11:54 282.89 282.90 282.86 282.86 10.6K
11:55 282.86 282.87 282.84 282.87 1.7K
11:56 282.90 282.90 282.80 282.80 5.0K
11:57 282.78 282.79 282.78 282.78 10.1K
11:58 282.77 282.83 282.77 282.83 5.0K
11:59 282.87 282.87 282.87 282.87 4.1K
12:00 282.87 282.88 282.87 282.88 2.8K
12:01 282.85 282.85 282.85 282.85 1.7K
12:02 282.87 282.89 282.87 282.89 3.6K
12:03 282.88 282.93 282.88 282.93 6.7K
12:04 282.90 282.96 282.90 282.92 3.7K
12:05 282.97 282.98 282.96 282.96 3.0K
12:06 282.94 282.94 282.89 282.89 2.2K
12:07 282.86 282.86 282.83 282.84 7.4K
12:08 282.84 282.86 282.84 282.86 3.6K
12:09 282.87 282.90 282.87 282.88 4.2K
12:10 282.90 283.00 282.90 283.00 6.6K
12:11 282.99 283.00 282.99 283.00 3.4K
12:12 283.01 283.01 283.00 283.00 1.8K
12:13 283.00 283.00 282.99 282.99 2.1K
12:14 282.99 283.00 282.99 283.00 5.1K
12:15 283.02 283.02 283.00 283.00 2.5K
12:16 282.95 282.95 282.95 282.95 1.4K
12:17 282.96 283.32 282.96 283.32 4.2K
12:18 283.32 283.32 283.28 283.28 4.4K
12:19 283.28 283.31 283.28 283.31 15.6K
12:20 283.31 283.32 283.31 283.32 2.3K
12:21 283.33 283.33 283.27 283.27 5.0K
12:22 283.27 283.41 283.27 283.41 6.8K
12:23 283.41 283.41 283.38 283.38 77.7K
12:24 283.39 283.39 283.38 283.39 1.3K
12:25 283.41 283.53 283.41 283.53 3.7K
12:26 283.53 283.54 283.53 283.54 3.2K
12:27 283.54 283.55 283.48 283.48 5.4K
12:28 283.55 283.56 283.55 283.55 4.2K
12:29 283.69 283.75 283.69 283.73 5.6K
12:30 283.71 283.74 283.71 283.74 6.2K
12:31 283.74 283.74 283.73 283.73 2.0K
12:32 283.71 283.71 283.64 283.64 2.8K
12:33 283.60 283.64 283.60 283.64 8.1K
12:34 283.64 283.66 283.61 283.66 3.0K
12:35 283.67 283.68 283.67 283.68 5.3K
12:36 283.68 283.68 283.68 283.68 3.0K
12:37 283.68 283.68 283.67 283.67 5.4K
12:38 283.65 283.69 283.65 283.69 3.3K
12:39 283.68 283.68 283.59 283.59 4.4K
12:40 283.58 283.69 283.58 283.69 20.2K
12:41 283.67 283.68 283.67 283.68 1.7K
12:42 283.65 283.68 283.65 283.66 1.7K
12:43 283.67 283.67 283.66 283.67 9.1K
12:44 283.68 283.78 283.68 283.76 4.5K
12:45 283.77 283.79 283.75 283.75 11.3K
12:46 283.78 283.78 283.69 283.69 6.2K
12:47 283.67 283.68 283.67 283.68 1.0K
12:48 283.68 283.69 283.67 283.69 2.5K
12:49 283.70 283.70 283.69 283.69 3.2K
12:50 283.69 283.71 283.69 283.69 1.7K
12:51 283.69 283.78 283.69 283.78 0.5K
12:52 283.78 283.80 283.76 283.76 3.0K
12:53 283.77 283.77 283.77 283.77 1.7K
12:54 283.77 283.77 283.75 283.75 2.1K
12:55 283.75 283.77 283.75 283.77 2.3K
12:56 283.77 283.88 283.77 283.88 1.9K
12:57 283.86 283.86 283.85 283.86 1.7K
12:58 283.86 283.89 283.85 283.89 4.9K
12:59 283.89 283.92 283.89 283.92 5.6K
13:00 283.94 283.95 283.94 283.95 3.4K
13:01 283.95 283.95 283.95 283.95 0.3K
13:02 283.95 283.99 283.95 283.99 4.1K
13:03 283.99 284.07 283.99 284.07 4.5K
13:04 284.07 284.08 284.07 284.08 2.5K
13:05 284.08 284.08 284.07 284.07 1.8K
13:06 284.06 284.08 284.05 284.05 1.9K
13:07 284.04 284.07 284.04 284.07 8.1K
13:08 284.07 284.07 284.03 284.03 2.7K
13:09 284.03 284.03 283.95 283.95 4.9K
13:10 283.95 283.98 283.95 283.98 2.7K
13:11 283.98 283.99 283.98 283.99 1.2K
13:12 283.99 284.02 283.99 284.02 3.5K
13:13 284.02 284.02 283.99 283.99 0.9K
13:14 284.00 284.00 284.00 284.00 0.5K
13:15 284.00 284.05 283.99 284.05 4.9K
13:16 284.05 284.05 284.02 284.03 2.6K
13:17 284.03 284.03 284.00 284.00 2.0K
13:18 284.04 284.09 284.04 284.09 2.4K
13:19 284.09 284.10 284.04 284.04 4.7K
13:20 284.04 284.04 284.04 284.04 1.1K
13:21 284.06 284.06 284.06 284.06 1.0K
13:22 284.06 284.06 284.00 284.00 1.0K
13:23 284.00 284.01 284.00 284.01 0.9K
13:24 284.04 284.04 284.00 284.00 2.4K
13:25 284.00 284.04 284.00 284.04 2.1K
13:26 284.04 284.04 284.02 284.02 3.3K
13:27 284.01 284.02 284.01 284.02 2.0K
13:28 284.03 284.04 284.02 284.04 6.7K
13:29 284.04 284.05 284.03 284.03 2.7K
13:30 283.96 283.96 283.95 283.95 5.4K
13:31 283.96 283.99 283.96 283.99 1.0K
13:32 284.00 284.04 284.00 284.04 2.0K
13:33 284.04 284.04 283.96 283.96 7.8K
13:34 283.96 283.99 283.96 283.99 5.6K
13:35 283.99 284.00 283.99 284.00 2.0K
13:36 284.00 284.00 284.00 284.00 0.6K
13:37 283.99 284.04 283.97 284.04 2.7K
13:38 284.01 284.07 284.01 284.07 1.1K
13:39 284.07 284.07 284.05 284.06 2.7K
13:40 284.06 284.06 284.01 284.01 0.8K
13:41 284.04 284.04 284.02 284.02 8.5K
13:42 283.97 283.98 283.94 283.98 3.9K
13:43 283.98 283.98 283.97 283.97 7.1K
13:44 284.00 284.00 283.99 283.99 4.8K
13:45 283.99 283.99 283.89 283.89 1.3K
13:46 283.88 283.89 283.88 283.89 2.7K
13:47 283.89 283.92 283.89 283.92 6.2K
13:48 283.96 283.98 283.96 283.98 9.6K
13:49 284.00 284.00 283.99 283.99 1.5K
13:50 283.99 284.00 283.99 283.99 4.3K
13:51 283.99 283.99 283.99 283.99 2.4K
13:52 283.99 283.99 283.91 283.92 3.2K
13:53 283.91 283.93 283.91 283.93 1.7K
13:54 283.93 283.93 283.91 283.91 1.2K
13:55 283.91 283.91 283.91 283.91 1.0K
13:56 283.88 283.90 283.88 283.90 3.7K
13:57 284.01 284.02 284.00 284.00 2.8K
13:58 284.05 284.05 284.03 284.03 5.8K
13:59 284.00 284.00 283.99 284.00 3.5K
14:00 284.01 284.01 284.01 284.01 2.3K
14:01 284.01 284.01 283.99 283.99 2.9K
14:02 283.99 283.99 283.98 283.98 2.1K
14:03 283.98 283.99 283.98 283.99 2.1K
14:04 283.99 284.00 283.98 283.99 4.0K
14:05 283.96 283.98 283.96 283.98 2.6K
14:06 283.97 284.01 283.95 284.01 4.0K
14:07 284.03 284.03 284.01 284.01 1.6K
14:08 284.01 284.02 283.99 284.00 4.5K
14:09 283.98 283.98 283.96 283.96 1.1K
14:10 283.96 283.96 283.95 283.96 2.2K
14:11 283.96 283.98 283.95 283.97 5.6K
14:12 284.06 284.06 284.05 284.05 3.0K
14:13 284.02 284.08 284.02 284.08 6.7K
14:14 284.09 284.17 284.09 284.17 5.7K
14:15 284.18 284.22 284.18 284.22 6.2K
14:16 284.25 284.29 284.25 284.29 2.9K
14:17 284.34 284.35 284.27 284.27 11.4K
14:18 284.26 284.29 284.26 284.29 1.8K
14:19 284.33 284.33 284.33 284.33 6.4K
14:20 284.33 284.37 284.33 284.37 0.7K
14:21 284.44 284.47 284.44 284.47 1.9K
14:22 284.46 284.47 284.38 284.38 5.0K
14:23 284.35 284.35 284.35 284.35 8.0K
14:24 284.32 284.36 284.32 284.36 3.1K
14:25 284.44 284.44 284.44 284.44 1.4K
14:26 284.44 284.44 284.40 284.41 3.0K
14:27 284.41 284.43 284.41 284.43 3.2K
14:28 284.44 284.47 284.44 284.47 1.8K
14:29 284.47 284.47 284.44 284.44 1.7K
14:30 284.44 284.48 284.44 284.48 2.5K
14:31 284.48 284.48 284.42 284.42 5.4K
14:32 284.42 284.42 284.41 284.41 1.1K
14:33 284.47 284.47 284.46 284.47 7.7K
14:34 284.47 284.48 284.47 284.48 2.4K
14:35 284.48 284.49 284.48 284.48 0.8K
14:36 284.50 284.50 284.48 284.48 2.3K
14:37 284.48 284.49 284.47 284.49 2.4K
14:38 284.49 284.49 284.47 284.47 1.3K
14:39 284.47 284.47 284.43 284.43 2.9K
14:40 284.43 284.45 284.43 284.45 1.3K
14:41 284.45 284.45 284.42 284.42 1.9K
14:42 284.45 284.45 284.45 284.45 4.0K
14:43 284.45 284.47 284.45 284.47 0.8K
14:44 284.47 284.56 284.47 284.56 3.4K
14:45 284.56 284.57 284.56 284.57 2.0K
14:46 284.56 284.56 284.55 284.55 1.9K
14:47 284.55 284.55 284.52 284.55 3.9K
14:48 284.60 284.66 284.60 284.66 9.7K
14:49 284.63 284.71 284.63 284.71 12.1K
14:50 284.69 284.86 284.69 284.86 23.0K
14:51 284.86 284.99 284.86 284.99 10.6K
14:52 285.01 285.11 285.01 285.11 16.6K
14:53 285.11 285.15 285.07 285.07 7.9K
14:54 285.08 285.16 285.08 285.14 3.5K
14:55 285.10 285.10 284.97 284.97 5.8K
14:56 284.97 284.97 284.96 284.96 0.6K
14:57 284.96 284.96 284.95 284.95 2.0K
14:58 284.98 285.06 284.98 285.06 3.2K
14:59 285.11 285.14 285.09 285.14 5.7K
15:00 285.18 285.18 284.94 284.94 8.9K
15:01 284.96 285.01 284.91 284.91 4.7K
15:02 284.91 284.91 284.91 284.91 3.7K
15:03 284.94 284.94 284.88 284.88 4.6K
15:04 284.88 284.88 284.78 284.78 2.6K
15:05 284.75 284.75 284.57 284.61 2.3K
15:06 284.60 284.60 284.56 284.56 2.7K
15:07 284.53 284.54 284.53 284.54 1.9K
15:08 284.54 284.54 284.44 284.44 4.3K
15:09 284.41 284.43 284.41 284.43 21.4K
15:10 284.45 284.45 284.37 284.37 13.2K
15:11 284.43 284.54 284.43 284.54 6.0K
15:12 284.54 284.54 284.39 284.42 4.4K
15:13 284.42 284.42 284.40 284.41 2.6K
15:14 284.41 284.41 284.37 284.37 19.1K
15:15 284.44 284.45 284.42 284.45 4.1K
15:16 284.45 284.45 284.41 284.44 3.6K
15:17 284.43 284.48 284.43 284.48 1.8K
15:18 284.48 284.56 284.48 284.56 4.9K
15:19 284.58 284.64 284.58 284.60 7.0K
15:20 284.49 284.61 284.49 284.59 8.1K
15:21 284.58 284.69 284.54 284.69 5.6K
15:22 284.69 284.69 284.64 284.64 10.9K
15:23 284.73 284.73 284.68 284.71 2.7K
15:24 284.72 284.73 284.72 284.73 2.4K
15:25 284.72 284.73 284.72 284.73 1.2K
15:26 284.73 284.78 284.71 284.71 2.5K
15:27 284.68 284.68 284.49 284.49 6.8K
15:28 284.49 284.49 284.49 284.49 6.4K
15:29 284.49 284.53 284.49 284.53 6.9K
15:30 284.53 284.53 284.47 284.47 6.4K
15:31 284.47 284.50 284.45 284.45 13.4K
15:32 284.48 284.48 284.46 284.47 4.2K
15:33 284.47 284.47 284.47 284.47 4.3K
15:34 284.47 284.49 284.47 284.49 3.4K
15:35 284.49 284.49 284.33 284.33 7.4K
15:36 284.33 284.33 284.31 284.33 8.2K
15:37 284.32 284.32 284.26 284.26 6.0K
15:38 284.22 284.22 284.19 284.19 4.9K
15:39 284.19 284.19 284.13 284.14 3.3K
15:40 284.13 284.13 284.09 284.09 9.9K
15:41 284.07 284.07 283.97 283.97 12.6K
15:42 283.94 283.95 283.92 283.94 13.5K
15:43 283.94 283.94 283.89 283.89 3.7K
15:44 283.89 283.89 283.87 283.87 9.3K
15:45 283.85 283.88 283.84 283.88 4.0K
15:46 283.88 283.88 283.85 283.87 3.9K
15:47 283.90 283.90 283.82 283.88 7.8K
15:48 283.86 283.86 283.79 283.79 14.2K
15:49 283.76 283.90 283.76 283.90 23.6K
15:50 283.89 284.08 283.89 284.08 30.4K
15:51 284.12 284.12 284.02 284.02 7.4K
15:52 283.96 283.99 283.96 283.99 9.7K
15:53 284.05 284.06 284.04 284.04 40.3K
15:54 284.09 284.10 284.01 284.02 8.9K
15:55 284.11 284.20 284.11 284.20 59.0K
15:56 284.08 284.09 284.08 284.08 12.4K
15:57 284.05 284.14 284.05 284.14 14.8K
15:58 284.14 284.29 284.14 284.29 27.9K
15:59 284.29 284.41 284.29 284.41 89.9K
16:00 284.37 284.37 284.37 284.37 528.3K
16:01 284.37 284.37 284.37 284.37 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし