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
09:30 286.97 286.97 285.85 285.98 355.1K
09:31 285.83 285.86 285.73 285.73 67.8K
09:32 285.89 285.98 285.67 285.87 68.9K
09:33 285.92 285.92 285.80 285.83 105.1K
09:34 285.87 286.48 285.87 286.47 36.8K
09:35 286.63 286.63 286.41 286.41 44.3K
09:36 286.42 286.45 286.33 286.43 25.0K
09:37 286.50 286.62 286.50 286.56 29.2K
09:38 286.60 286.60 286.34 286.34 97.4K
09:39 286.45 286.74 286.45 286.74 24.6K
09:40 286.71 286.96 286.71 286.96 41.4K
09:41 287.01 287.01 286.74 286.74 47.9K
09:42 286.82 286.82 286.48 286.48 17.6K
09:43 286.50 286.50 286.28 286.39 14.4K
09:44 286.44 286.44 286.27 286.37 26.8K
09:45 286.26 286.28 286.06 286.06 18.0K
09:46 286.04 286.10 285.98 286.10 32.0K
09:47 286.12 286.12 286.08 286.09 29.1K
09:48 285.95 286.02 285.85 285.85 66.4K
09:49 285.92 285.95 285.77 285.77 7.6K
09:50 285.77 285.77 285.62 285.62 16.9K
09:51 285.53 285.72 285.53 285.72 34.9K
09:52 285.80 285.95 285.80 285.89 16.1K
09:53 285.85 285.85 285.74 285.74 8.6K
09:54 285.69 285.69 285.64 285.64 14.3K
09:55 285.62 286.08 285.56 286.08 29.6K
09:56 285.93 285.98 285.86 285.98 16.7K
09:57 286.11 286.11 285.70 285.70 50.4K
09:58 285.34 285.92 285.34 285.92 56.0K
09:59 285.91 285.91 285.82 285.82 20.4K
10:00 285.92 286.07 285.81 286.07 18.7K
10:01 286.16 286.16 286.00 286.01 14.6K
10:02 286.05 286.07 286.02 286.07 18.7K
10:03 286.08 286.08 285.97 286.02 21.5K
10:04 286.20 286.20 286.10 286.10 22.5K
10:05 286.11 286.19 286.11 286.14 12.7K
10:06 286.23 286.25 286.14 286.14 16.4K
10:07 286.18 286.18 286.10 286.15 21.4K
10:08 286.25 286.32 286.25 286.28 23.0K
10:09 286.20 286.20 285.98 285.98 21.5K
10:10 285.92 286.10 285.92 286.10 39.1K
10:11 286.09 286.14 286.09 286.14 24.2K
10:12 286.14 286.14 285.96 286.00 34.3K
10:13 286.00 286.05 286.00 286.04 2.6K
10:14 286.14 286.14 286.08 286.09 3.7K
10:15 286.10 286.15 286.08 286.15 16.5K
10:16 286.16 286.16 286.08 286.09 57.1K
10:17 285.79 285.80 285.78 285.80 55.2K
10:18 285.79 285.95 285.79 285.90 12.1K
10:19 285.85 285.85 285.83 285.85 7.0K
10:20 285.84 285.90 285.84 285.89 6.0K
10:21 285.88 285.88 285.63 285.64 74.4K
10:22 285.51 285.66 285.51 285.66 12.0K
10:23 285.72 285.81 285.72 285.80 42.8K
10:24 285.79 285.97 285.79 285.97 10.6K
10:25 285.95 285.95 285.74 285.79 16.7K
10:26 285.74 285.74 285.60 285.68 19.0K
10:27 285.56 285.64 285.56 285.64 11.5K
10:28 285.56 285.56 285.48 285.48 10.8K
10:29 285.55 285.55 285.50 285.50 3.8K
10:30 285.49 285.54 285.49 285.51 35.3K
10:31 285.47 285.50 285.46 285.50 5.9K
10:32 285.49 285.53 285.49 285.53 15.2K
10:33 285.55 285.55 285.28 285.39 137.0K
10:34 285.33 285.37 285.28 285.28 15.3K
10:35 285.32 285.35 285.31 285.33 5.3K
10:36 285.23 285.29 285.21 285.29 17.3K
10:37 285.28 285.28 285.19 285.22 21.8K
10:38 285.17 285.17 284.99 284.99 27.1K
10:39 284.93 285.01 284.93 284.99 17.0K
10:40 285.01 285.06 284.96 285.00 12.2K
10:41 285.08 285.18 285.08 285.18 11.1K
10:42 285.23 285.23 285.06 285.06 12.9K
10:43 285.01 285.01 284.89 284.94 8.7K
10:44 284.93 284.93 284.84 284.89 8.4K
10:45 284.90 284.91 284.87 284.89 16.3K
10:46 284.90 284.90 284.73 284.83 18.0K
10:47 284.90 284.96 284.90 284.96 14.4K
10:48 284.96 284.98 284.96 284.98 9.2K
10:49 285.00 285.10 284.95 285.10 13.2K
10:50 285.08 285.11 284.93 284.93 16.0K
10:51 284.97 285.03 284.97 284.97 13.9K
10:52 284.93 285.01 284.93 284.96 17.1K
10:53 285.01 285.06 285.00 285.06 7.8K
10:54 285.05 285.05 284.99 284.99 7.1K
10:55 284.92 284.93 284.92 284.93 4.8K
10:56 284.97 285.12 284.97 285.12 16.0K
10:57 285.07 285.08 285.05 285.05 11.1K
10:58 285.04 285.07 285.03 285.05 2.8K
10:59 285.00 285.03 285.00 285.03 5.2K
11:00 285.02 285.07 285.00 285.07 6.6K
11:01 285.14 285.20 285.14 285.20 29.1K
11:02 285.22 285.22 285.19 285.20 4.0K
11:03 285.24 285.28 285.24 285.28 6.8K
11:04 285.30 285.53 285.30 285.53 13.8K
11:05 285.57 285.60 285.49 285.49 6.6K
11:06 285.54 285.56 285.54 285.54 7.4K
11:07 285.57 285.63 285.57 285.58 16.3K
11:08 285.58 285.65 285.58 285.65 4.3K
11:09 285.63 285.67 285.61 285.67 8.5K
11:10 285.68 285.68 285.57 285.57 100.0K
11:11 285.58 285.58 285.52 285.52 17.1K
11:12 285.52 285.57 285.52 285.57 5.0K
11:13 285.60 285.60 285.58 285.59 4.5K
11:14 285.59 285.59 285.52 285.52 9.6K
11:15 285.46 285.59 285.46 285.58 8.6K
11:16 285.63 285.63 285.60 285.60 19.8K
11:17 285.63 285.66 285.63 285.66 17.8K
11:18 285.66 285.70 285.66 285.70 9.5K
11:19 285.68 285.71 285.64 285.71 17.6K
11:20 285.75 285.75 285.68 285.68 10.4K
11:21 285.76 285.95 285.76 285.95 29.9K
11:22 285.98 286.04 285.98 286.04 10.4K
11:23 286.08 286.08 286.04 286.08 13.2K
11:24 286.07 286.08 286.01 286.01 6.2K
11:25 285.98 285.98 285.89 285.89 11.1K
11:26 285.87 285.87 285.81 285.82 21.6K
11:27 285.82 285.85 285.81 285.85 42.0K
11:28 285.87 285.87 285.81 285.81 7.5K
11:29 285.76 285.81 285.76 285.76 23.8K
11:30 285.72 285.72 285.68 285.70 24.1K
11:31 285.81 285.81 285.67 285.67 14.6K
11:32 285.67 285.69 285.67 285.69 22.4K
11:33 285.66 285.71 285.66 285.68 5.6K
11:34 285.71 285.75 285.68 285.68 6.8K
11:35 285.73 285.76 285.72 285.76 3.5K
11:36 285.74 285.79 285.74 285.79 21.8K
11:37 285.78 285.78 285.77 285.78 4.4K
11:38 285.79 285.90 285.79 285.90 16.2K
11:39 285.93 286.16 285.91 286.16 34.6K
11:40 286.18 286.18 286.10 286.11 11.2K
11:41 286.12 286.12 286.05 286.05 44.9K
11:42 286.10 286.10 286.06 286.06 15.4K
11:43 286.06 286.06 285.81 285.93 20.4K
11:44 285.96 285.96 285.89 285.89 5.9K
11:45 285.90 285.91 285.90 285.91 18.0K
11:46 285.91 285.91 285.86 285.86 7.9K
11:47 285.82 285.86 285.82 285.86 7.2K
11:48 285.82 285.82 285.71 285.74 7.8K
11:49 285.71 285.71 285.68 285.69 14.5K
11:50 285.70 285.84 285.70 285.84 13.9K
11:51 285.83 285.83 285.81 285.82 10.1K
11:52 285.81 285.83 285.74 285.77 21.3K
11:53 285.78 285.80 285.78 285.79 7.5K
11:54 285.78 285.82 285.78 285.81 8.1K
11:55 285.84 285.85 285.83 285.83 3.6K
11:56 285.80 285.80 285.68 285.68 62.5K
11:57 285.68 285.71 285.60 285.60 3.8K
11:58 285.62 285.62 285.57 285.57 12.9K
11:59 285.50 285.50 285.46 285.47 28.7K
12:00 285.47 285.62 285.47 285.62 7.2K
12:01 285.63 285.71 285.63 285.69 14.6K
12:02 285.71 285.80 285.71 285.80 15.3K
12:03 285.79 285.81 285.79 285.81 4.6K
12:04 285.82 285.85 285.82 285.82 10.4K
12:05 285.80 285.86 285.80 285.86 7.9K
12:06 285.83 285.88 285.83 285.88 3.6K
12:07 285.89 285.99 285.89 285.97 6.4K
12:08 285.99 286.02 285.98 286.02 17.2K
12:09 286.02 286.04 286.01 286.03 12.8K
12:10 286.01 286.01 285.98 285.98 14.2K
12:11 285.92 285.95 285.90 285.90 6.5K
12:12 285.89 285.90 285.88 285.88 2.7K
12:13 285.89 285.90 285.87 285.88 9.5K
12:14 285.90 285.90 285.77 285.79 6.2K
12:15 285.80 285.83 285.80 285.80 3.0K
12:16 285.73 285.77 285.70 285.70 9.4K
12:17 285.70 285.77 285.70 285.77 2.9K
12:18 285.90 286.06 285.90 286.06 60.8K
12:19 286.07 286.07 286.03 286.07 13.9K
12:20 286.04 286.09 286.03 286.03 9.6K
12:21 285.96 285.97 285.94 285.97 9.1K
12:22 285.97 286.00 285.97 285.99 6.6K
12:23 286.00 286.20 286.00 286.20 14.7K
12:24 286.20 286.23 286.20 286.23 5.9K
12:25 286.54 286.56 286.53 286.56 5.8K
12:26 286.58 286.65 286.58 286.65 8.6K
12:27 286.70 286.72 286.68 286.72 17.2K
12:28 286.67 286.69 286.65 286.69 4.6K
12:29 286.72 286.72 286.34 286.34 6.6K
12:30 286.34 286.44 286.34 286.44 7.9K
12:31 286.44 286.44 286.27 286.27 3.0K
12:32 286.23 286.23 286.19 286.22 7.3K
12:33 286.23 286.28 286.23 286.25 5.7K
12:34 286.25 286.30 286.25 286.29 23.4K
12:35 286.28 286.37 286.28 286.37 19.6K
12:36 286.38 286.46 286.38 286.46 14.0K
12:37 286.46 286.46 286.41 286.41 4.6K
12:38 286.43 286.58 286.43 286.57 4.3K
12:39 286.57 286.58 286.56 286.56 9.4K
12:40 286.59 286.63 286.58 286.63 26.3K
12:41 286.63 286.65 286.62 286.65 5.8K
12:42 286.65 286.66 286.57 286.57 7.9K
12:43 286.49 286.60 286.49 286.60 7.1K
12:44 286.59 286.59 286.56 286.57 6.0K
12:45 286.57 286.57 286.46 286.46 9.5K
12:46 286.46 286.49 286.46 286.48 3.3K
12:47 286.45 286.47 286.44 286.47 8.9K
12:48 286.46 286.59 286.46 286.59 5.2K
12:49 286.59 286.59 286.57 286.58 3.9K
12:50 286.56 286.59 286.56 286.59 3.8K
12:51 286.60 286.63 286.60 286.63 1.1K
12:52 286.61 286.61 286.60 286.60 6.6K
12:53 286.57 286.57 286.51 286.55 7.2K
12:54 286.60 286.60 286.56 286.56 5.4K
12:55 286.56 286.56 286.43 286.43 5.3K
12:56 286.37 286.38 286.37 286.38 6.1K
12:57 286.45 286.47 286.45 286.47 5.0K
12:58 286.49 286.54 286.49 286.54 20.0K
12:59 286.56 286.58 286.55 286.58 4.3K
13:00 286.55 286.55 286.53 286.53 8.2K
13:01 286.52 286.53 286.52 286.53 6.1K
13:02 286.56 286.75 286.56 286.75 41.7K
13:03 286.71 286.72 286.71 286.72 3.7K
13:04 286.71 286.72 286.68 286.68 5.2K
13:05 286.68 286.73 286.68 286.73 8.7K
13:06 286.75 286.79 286.75 286.76 5.5K
13:07 286.76 286.76 286.69 286.69 3.8K
13:08 286.67 286.67 286.66 286.67 2.0K
13:09 286.65 286.65 286.63 286.64 3.4K
13:10 286.61 286.61 286.59 286.60 10.9K
13:11 286.58 286.60 286.58 286.60 14.1K
13:12 286.67 286.74 286.67 286.74 32.8K
13:13 286.70 286.70 286.64 286.64 5.2K
13:14 286.65 286.65 286.63 286.63 1.8K
13:15 286.63 286.73 286.63 286.73 7.8K
13:16 286.79 286.84 286.79 286.84 15.9K
13:17 286.86 286.86 286.80 286.80 7.2K
13:18 286.84 286.85 286.82 286.85 97.5K
13:19 286.89 286.94 286.87 286.87 13.1K
13:20 286.92 286.93 286.90 286.93 3.3K
13:21 286.92 286.92 286.87 286.89 16.4K
13:22 286.91 286.91 286.86 286.86 6.6K
13:23 286.88 286.91 286.84 286.84 8.5K
13:24 286.84 286.84 286.80 286.80 1.6K
13:25 286.80 286.80 286.70 286.70 18.1K
13:26 286.76 286.76 286.68 286.68 10.0K
13:27 286.72 286.79 286.72 286.79 6.8K
13:28 286.84 286.85 286.80 286.80 8.1K
13:29 286.87 286.87 286.87 286.87 88.3K
13:30 286.82 286.83 286.82 286.82 2.6K
13:31 286.78 286.84 286.78 286.82 4.0K
13:32 286.84 286.84 286.82 286.83 3.3K
13:33 286.83 286.83 286.80 286.80 3.6K
13:34 286.80 286.80 286.80 286.80 3.7K
13:35 286.83 286.90 286.82 286.88 8.2K
13:36 286.88 286.97 286.88 286.95 23.3K
13:37 286.90 286.93 286.90 286.93 2.4K
13:38 286.89 286.89 286.88 286.89 6.4K
13:39 286.88 286.88 286.85 286.87 6.4K
13:40 286.89 286.89 286.88 286.89 14.7K
13:41 286.93 287.04 286.93 287.04 16.1K
13:42 287.03 287.03 286.91 286.91 26.2K
13:43 286.90 286.90 286.88 286.88 3.9K
13:44 286.89 286.89 286.88 286.89 11.9K
13:45 286.92 286.92 286.89 286.92 4.3K
13:46 286.91 286.91 286.88 286.91 15.9K
13:47 286.93 286.93 286.91 286.91 4.9K
13:48 286.91 286.91 286.86 286.86 5.7K
13:49 286.92 286.92 286.89 286.91 10.2K
13:50 286.92 286.92 286.80 286.85 8.0K
13:51 286.86 286.86 286.83 286.83 11.0K
13:52 286.84 286.84 286.81 286.81 9.0K
13:53 286.84 286.99 286.84 286.99 12.7K
13:54 286.98 287.04 286.98 287.03 5.9K
13:55 287.02 287.05 287.01 287.05 6.8K
13:56 287.05 287.09 287.05 287.09 5.1K
13:57 287.07 287.07 286.96 286.96 8.5K
13:58 286.98 286.98 286.97 286.98 3.2K
13:59 286.96 286.96 286.83 286.87 16.6K
14:00 286.86 286.89 286.86 286.89 4.3K
14:01 286.90 286.90 286.88 286.88 7.2K
14:02 286.85 286.93 286.84 286.93 18.7K
14:03 286.92 286.95 286.91 286.91 33.7K
14:04 286.91 287.00 286.91 286.98 6.9K
14:05 287.02 287.03 287.01 287.02 8.3K
14:06 287.00 287.01 286.96 286.96 5.4K
14:07 286.87 286.92 286.87 286.92 4.8K
14:08 286.90 287.08 286.90 287.08 14.0K
14:09 287.09 287.09 287.05 287.06 5.2K
14:10 287.05 287.05 287.00 287.01 20.2K
14:11 287.00 287.03 287.00 287.03 12.2K
14:12 287.03 287.06 287.01 287.06 16.1K
14:13 287.04 287.04 286.98 286.98 23.5K
14:14 287.00 287.02 286.99 287.02 5.6K
14:15 287.04 287.06 287.04 287.06 4.4K
14:16 287.06 287.08 287.04 287.08 10.1K
14:17 287.06 287.10 287.06 287.10 33.3K
14:18 287.10 287.10 287.03 287.03 14.2K
14:19 286.99 286.99 286.91 286.91 6.4K
14:20 286.94 286.96 286.89 286.89 40.6K
14:21 286.84 286.86 286.84 286.85 13.9K
14:22 286.85 286.85 286.84 286.84 5.2K
14:23 286.84 286.91 286.84 286.91 11.3K
14:24 286.87 286.90 286.87 286.87 13.9K
14:25 286.89 286.90 286.88 286.88 6.5K
14:26 286.90 286.90 286.88 286.90 4.1K
14:27 286.89 286.97 286.88 286.97 83.9K
14:28 286.96 287.00 286.93 287.00 9.0K
14:29 287.00 287.03 286.99 287.01 19.0K
14:30 287.00 287.09 287.00 287.09 5.6K
14:31 287.05 287.10 287.05 287.10 14.1K
14:32 287.11 287.15 287.07 287.15 6.4K
14:33 287.15 287.15 287.09 287.15 15.0K
14:34 287.22 287.31 287.22 287.31 93.4K
14:35 287.22 287.23 287.22 287.22 11.3K
14:36 287.22 287.28 287.22 287.28 6.1K
14:37 287.29 287.31 287.27 287.31 15.2K
14:38 287.36 287.36 287.34 287.36 7.9K
14:39 287.32 287.36 287.31 287.36 10.5K
14:40 287.35 287.44 287.35 287.44 6.4K
14:41 287.43 287.47 287.43 287.47 7.7K
14:42 287.47 287.50 287.47 287.50 104.4K
14:43 287.50 287.50 287.47 287.48 13.8K
14:44 287.48 287.50 287.48 287.48 4.0K
14:45 287.49 287.49 287.48 287.49 4.9K
14:46 287.47 287.48 287.35 287.35 10.3K
14:47 287.40 287.40 287.39 287.40 18.9K
14:48 287.40 287.40 287.32 287.32 4.6K
14:49 287.33 287.33 287.23 287.23 9.7K
14:50 287.23 287.27 287.23 287.27 8.4K
14:51 287.27 287.27 287.09 287.09 7.2K
14:52 286.97 286.97 286.65 286.87 43.4K
14:53 286.94 286.98 286.92 286.93 9.0K
14:54 286.78 286.78 286.67 286.74 17.9K
14:55 286.78 286.81 286.73 286.81 11.7K
14:56 286.87 286.95 286.87 286.95 4.4K
14:57 286.97 287.01 286.97 287.01 4.4K
14:58 287.03 287.03 287.00 287.00 2.6K
14:59 287.04 287.08 287.04 287.08 19.3K
15:00 287.08 287.09 286.97 286.97 17.3K
15:01 287.03 287.09 287.03 287.09 25.3K
15:02 287.10 287.15 287.10 287.15 11.6K
15:03 287.20 287.20 287.16 287.18 4.1K
15:04 287.16 287.19 287.16 287.18 4.5K
15:05 287.19 287.21 287.17 287.21 3.9K
15:06 287.24 287.25 287.23 287.25 9.0K
15:07 287.23 287.35 287.23 287.35 39.8K
15:08 287.37 287.45 287.37 287.42 13.5K
15:09 287.37 287.39 287.37 287.39 5.2K
15:10 287.37 287.42 287.37 287.40 6.7K
15:11 287.34 287.35 287.32 287.32 5.3K
15:12 287.30 287.31 287.22 287.22 8.0K
15:13 287.22 287.27 287.20 287.27 38.9K
15:14 287.16 287.16 286.93 286.96 50.5K
15:15 286.97 287.03 286.97 287.03 11.8K
15:16 286.92 286.92 286.90 286.90 9.4K
15:17 286.93 286.93 286.80 286.80 7.1K
15:18 286.78 286.83 286.78 286.83 4.8K
15:19 286.83 286.87 286.82 286.87 14.0K
15:20 286.90 286.90 286.82 286.89 18.3K
15:21 286.91 286.91 286.84 286.85 6.1K
15:22 286.91 286.91 286.87 286.90 12.9K
15:23 286.92 286.92 286.77 286.79 11.9K
15:24 286.83 286.83 286.81 286.81 21.0K
15:25 286.77 286.80 286.77 286.79 114.5K
15:26 286.75 286.75 286.64 286.64 18.2K
15:27 286.60 286.65 286.60 286.65 5.0K
15:28 286.62 286.63 286.59 286.59 10.3K
15:29 286.64 286.64 286.61 286.61 4.3K
15:30 286.63 286.63 286.59 286.59 21.6K
15:31 286.58 286.62 286.58 286.58 14.2K
15:32 286.63 286.67 286.61 286.67 17.5K
15:33 286.70 286.70 286.67 286.67 7.9K
15:34 286.67 286.67 286.62 286.64 10.1K
15:35 286.66 286.66 286.50 286.50 7.8K
15:36 286.42 286.42 286.34 286.34 35.4K
15:37 286.31 286.31 286.27 286.31 21.6K
15:38 286.31 286.35 286.29 286.29 15.8K
15:39 286.27 286.27 286.15 286.15 8.1K
15:40 286.16 286.16 286.01 286.02 27.9K
15:41 286.02 286.05 285.96 285.96 22.8K
15:42 285.96 286.03 285.94 286.03 13.6K
15:43 286.03 286.03 285.97 285.97 20.0K
15:44 285.94 285.94 285.85 285.85 18.6K
15:45 285.85 285.87 285.84 285.85 23.9K
15:46 285.86 285.92 285.85 285.92 24.6K
15:47 285.91 285.98 285.91 285.96 92.7K
15:48 285.94 286.04 285.94 285.99 34.6K
15:49 285.98 285.98 285.88 285.94 19.0K
15:50 285.89 285.89 285.67 285.72 77.9K
15:51 285.82 285.82 285.76 285.79 46.5K
15:52 285.78 285.78 285.70 285.70 172.6K
15:53 285.65 285.66 285.60 285.60 130.2K
15:54 285.42 285.55 285.39 285.55 77.5K
15:55 285.43 285.43 285.29 285.36 52.2K
15:56 285.41 285.58 285.41 285.58 102.4K
15:57 285.56 285.68 285.56 285.68 123.2K
15:58 285.69 285.71 285.68 285.71 103.8K
15:59 285.75 285.81 285.75 285.76 154.7K
16:00 285.68 285.75 285.68 285.75 1,361.9K
16:01 285.75 285.75 285.75 285.75 26.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし