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
09:30 287.67 288.04 287.67 288.04 195.6K
09:31 288.14 288.14 287.72 287.72 38.3K
09:32 287.48 287.48 287.30 287.30 54.9K
09:33 287.07 287.07 286.91 286.91 20.5K
09:34 286.95 286.95 286.54 286.56 21.7K
09:35 286.54 286.54 286.32 286.32 77.7K
09:36 285.64 286.06 285.57 286.06 20.9K
09:37 286.09 286.30 286.09 286.15 20.6K
09:38 286.11 286.18 286.08 286.18 26.4K
09:39 286.32 286.32 286.14 286.27 27.0K
09:40 286.24 286.29 286.24 286.26 21.4K
09:41 286.42 286.42 286.06 286.06 65.0K
09:42 285.87 285.87 285.77 285.83 30.4K
09:43 285.88 285.95 285.72 285.74 20.5K
09:44 285.79 285.79 285.63 285.63 40.0K
09:45 285.65 285.71 285.60 285.71 18.6K
09:46 285.68 285.92 285.68 285.92 37.4K
09:47 285.90 286.11 285.87 286.11 14.4K
09:48 286.42 286.47 286.30 286.35 24.3K
09:49 286.38 286.38 286.09 286.09 30.1K
09:50 286.06 286.19 286.01 286.19 16.6K
09:51 286.30 286.54 286.25 286.54 28.1K
09:52 286.59 286.73 286.59 286.72 33.0K
09:53 286.57 286.75 286.57 286.68 19.2K
09:54 286.73 286.89 286.68 286.89 152.6K
09:55 286.95 287.09 286.95 287.07 38.5K
09:56 287.05 287.05 286.70 286.70 27.6K
09:57 286.58 286.58 286.46 286.58 29.6K
09:58 286.53 286.56 286.47 286.47 11.0K
09:59 286.51 286.76 286.51 286.76 10.4K
10:00 286.77 286.90 286.77 286.89 11.9K
10:01 287.01 287.40 287.01 287.40 43.8K
10:02 287.40 287.52 287.40 287.52 43.2K
10:03 287.43 287.43 287.18 287.18 17.6K
10:04 287.15 287.24 287.12 287.12 38.0K
10:05 286.87 286.87 286.66 286.66 70.1K
10:06 286.59 286.59 286.27 286.27 88.1K
10:07 286.32 286.32 285.91 285.91 45.4K
10:08 285.82 285.93 285.78 285.93 38.1K
10:09 285.90 285.91 285.75 285.85 21.3K
10:10 285.87 285.96 285.87 285.90 25.0K
10:11 285.73 285.73 285.50 285.50 88.4K
10:12 285.47 285.56 285.42 285.56 9.9K
10:13 285.52 285.52 285.43 285.44 4.9K
10:14 285.64 285.83 285.64 285.83 17.5K
10:15 285.84 286.08 285.81 286.08 13.7K
10:16 286.05 286.09 285.99 285.99 44.1K
10:17 286.01 286.01 285.83 285.83 33.3K
10:18 285.75 285.78 285.75 285.77 44.4K
10:19 285.65 285.65 285.48 285.57 17.6K
10:20 285.62 285.62 285.45 285.45 11.5K
10:21 285.55 285.55 285.38 285.38 28.7K
10:22 285.43 285.49 285.42 285.49 12.7K
10:23 285.55 285.55 285.33 285.54 13.2K
10:24 285.58 285.58 285.41 285.41 23.8K
10:25 285.43 285.72 285.43 285.72 20.4K
10:26 285.71 285.93 285.71 285.93 14.9K
10:27 285.93 286.06 285.93 286.06 34.3K
10:28 286.10 286.15 286.10 286.15 12.8K
10:29 286.15 286.15 286.03 286.12 17.3K
10:30 286.14 286.19 286.08 286.17 8.0K
10:31 286.17 286.38 286.17 286.38 41.9K
10:32 286.41 286.41 286.30 286.34 23.8K
10:33 286.32 286.32 286.24 286.24 8.4K
10:34 285.99 286.01 285.99 286.01 26.7K
10:35 285.96 286.04 285.96 286.04 21.6K
10:36 286.02 286.25 286.02 286.17 8.1K
10:37 286.07 286.16 286.07 286.12 6.9K
10:38 286.16 286.24 286.16 286.20 28.3K
10:39 286.17 286.20 286.15 286.20 11.3K
10:40 286.24 286.24 286.10 286.10 19.2K
10:41 286.06 286.06 285.93 285.93 72.1K
10:42 285.93 285.93 285.87 285.88 14.3K
10:43 285.96 286.03 285.93 286.03 8.3K
10:44 286.13 286.15 286.09 286.15 30.5K
10:45 286.15 286.16 286.04 286.16 7.6K
10:46 286.50 286.50 286.42 286.45 19.1K
10:47 286.38 286.42 286.35 286.39 10.5K
10:48 286.44 286.44 286.38 286.43 13.5K
10:49 286.50 286.53 286.42 286.42 4.6K
10:50 286.46 286.48 286.31 286.31 11.3K
10:51 286.30 286.54 286.30 286.54 6.7K
10:52 286.51 286.57 286.51 286.51 9.9K
10:53 286.56 286.66 286.56 286.66 11.0K
10:54 286.77 286.79 286.75 286.79 10.6K
10:55 286.78 286.78 286.71 286.72 7.2K
10:56 286.77 286.84 286.77 286.84 4.9K
10:57 286.93 287.04 286.93 287.01 27.9K
10:58 287.10 287.24 287.10 287.24 17.5K
10:59 287.22 287.29 287.22 287.27 14.0K
11:00 287.26 287.26 287.22 287.22 8.2K
11:01 287.26 287.26 287.16 287.16 11.7K
11:02 287.16 287.22 287.16 287.16 13.6K
11:03 287.18 287.18 286.95 286.95 10.3K
11:04 286.93 286.95 286.86 286.95 15.6K
11:05 286.88 286.97 286.88 286.97 6.6K
11:06 286.97 286.99 286.93 286.95 4.2K
11:07 286.92 286.92 286.78 286.84 6.7K
11:08 286.80 286.80 286.75 286.76 7.7K
11:09 286.79 286.79 286.72 286.75 21.3K
11:10 286.73 286.76 286.71 286.76 13.2K
11:11 286.89 287.01 286.89 286.97 13.5K
11:12 287.00 287.06 286.94 286.94 5.5K
11:13 286.93 286.96 286.93 286.95 25.1K
11:14 286.81 286.81 286.63 286.63 16.3K
11:15 286.59 286.61 286.58 286.58 21.2K
11:16 286.62 286.62 286.53 286.53 4.0K
11:17 286.62 286.62 286.55 286.55 6.7K
11:18 286.54 286.65 286.54 286.65 4.5K
11:19 286.67 286.77 286.67 286.77 7.6K
11:20 286.75 286.77 286.70 286.77 5.1K
11:21 286.78 286.82 286.78 286.80 12.2K
11:22 286.86 286.87 286.83 286.83 8.5K
11:23 286.85 286.85 286.83 286.83 4.2K
11:24 286.83 286.86 286.83 286.86 6.8K
11:25 286.85 286.87 286.85 286.85 8.2K
11:26 286.85 286.96 286.85 286.96 28.4K
11:27 286.96 286.96 286.91 286.94 5.8K
11:28 287.03 287.09 287.03 287.09 8.6K
11:29 287.10 287.15 287.08 287.08 22.8K
11:30 287.09 287.16 286.98 286.98 9.2K
11:31 286.96 286.96 286.87 286.87 2.8K
11:32 286.80 286.81 286.74 286.76 6.2K
11:33 286.72 286.72 286.59 286.59 31.6K
11:34 286.61 286.61 286.48 286.58 10.6K
11:35 286.67 286.78 286.67 286.78 10.9K
11:36 286.81 286.81 286.79 286.80 3.4K
11:37 286.81 286.81 286.70 286.70 5.4K
11:38 286.70 286.76 286.60 286.60 2.9K
11:39 286.54 286.54 286.40 286.41 4.9K
11:40 286.37 286.40 286.26 286.40 11.6K
11:41 286.46 286.54 286.46 286.52 10.4K
11:42 286.58 286.59 286.52 286.59 6.7K
11:43 286.61 286.70 286.61 286.69 6.0K
11:44 286.60 286.60 286.52 286.52 4.8K
11:45 286.54 286.58 286.47 286.47 4.8K
11:46 286.43 286.63 286.43 286.61 7.6K
11:47 286.60 286.85 286.60 286.80 4.6K
11:48 286.80 286.80 286.74 286.76 15.8K
11:49 286.76 286.76 286.72 286.72 13.7K
11:50 286.70 286.82 286.70 286.82 5.3K
11:51 286.88 286.91 286.88 286.91 8.8K
11:52 286.92 286.99 286.92 286.98 4.0K
11:53 287.05 287.06 287.02 287.02 12.4K
11:54 287.01 287.09 287.00 287.00 24.4K
11:55 286.96 286.96 286.92 286.92 6.2K
11:56 286.90 286.90 286.78 286.78 2.3K
11:57 286.58 286.58 286.07 286.07 93.7K
11:58 285.99 285.99 285.66 285.66 23.2K
11:59 285.72 285.75 285.70 285.73 17.2K
12:00 285.74 285.74 285.30 285.30 31.5K
12:01 285.40 285.63 285.40 285.56 13.2K
12:02 285.56 285.59 285.46 285.46 11.9K
12:03 285.41 285.54 285.41 285.54 43.1K
12:04 285.59 285.72 285.59 285.67 10.2K
12:05 285.59 285.64 285.59 285.62 15.8K
12:06 285.62 285.68 285.55 285.68 2.9K
12:07 285.73 285.73 285.67 285.68 3.4K
12:08 285.70 285.70 285.64 285.64 28.3K
12:09 285.64 285.67 285.64 285.67 6.1K
12:10 285.70 285.73 285.68 285.73 29.7K
12:11 285.79 285.88 285.79 285.88 8.1K
12:12 285.88 285.88 285.76 285.76 6.5K
12:13 285.77 285.82 285.71 285.71 23.1K
12:14 285.67 285.96 285.67 285.96 26.7K
12:15 285.96 286.00 285.96 286.00 5.2K
12:16 286.03 286.05 286.03 286.04 4.7K
12:17 286.14 286.22 286.12 286.12 11.0K
12:18 286.08 286.09 286.07 286.09 4.3K
12:19 286.07 286.21 286.07 286.21 27.5K
12:20 286.23 286.23 286.18 286.18 7.3K
12:21 286.18 286.23 286.14 286.14 32.4K
12:22 286.13 286.17 286.11 286.11 8.7K
12:23 286.13 286.25 286.13 286.25 8.2K
12:24 286.25 286.27 286.21 286.21 4.3K
12:25 286.20 286.24 286.20 286.20 7.1K
12:26 286.19 286.21 286.19 286.21 1.1K
12:27 286.30 286.32 286.27 286.27 3.4K
12:28 286.30 286.34 286.29 286.34 2.9K
12:29 286.46 286.46 286.39 286.39 3.3K
12:30 286.38 286.48 286.38 286.48 7.3K
12:31 286.49 286.53 286.46 286.46 9.8K
12:32 286.46 286.49 286.46 286.48 5.4K
12:33 286.51 286.51 286.46 286.47 4.8K
12:34 286.44 286.51 286.44 286.51 3.7K
12:35 286.49 286.49 286.45 286.47 2.7K
12:36 286.47 286.52 286.44 286.52 5.2K
12:37 286.50 286.50 286.40 286.40 6.9K
12:38 286.41 286.42 286.41 286.42 4.5K
12:39 286.43 286.49 286.41 286.47 14.3K
12:40 286.45 286.52 286.45 286.52 2.8K
12:41 286.53 286.53 286.49 286.53 3.0K
12:42 286.51 286.55 286.51 286.51 4.1K
12:43 286.52 286.52 286.49 286.50 3.4K
12:44 286.54 286.59 286.53 286.57 3.3K
12:45 286.58 286.61 286.57 286.57 3.0K
12:46 286.56 286.58 286.56 286.57 8.4K
12:47 286.57 286.61 286.56 286.56 10.7K
12:48 286.56 286.62 286.55 286.55 3.6K
12:49 286.51 286.51 286.47 286.47 1.9K
12:50 286.49 286.56 286.49 286.54 2.9K
12:51 286.54 286.54 286.49 286.49 2.9K
12:52 286.46 286.49 286.45 286.49 3.4K
12:53 286.50 286.52 286.44 286.52 13.5K
12:54 286.52 286.52 286.50 286.50 3.4K
12:55 286.53 286.54 286.48 286.52 6.8K
12:56 286.52 286.52 286.40 286.40 3.3K
12:57 286.43 286.66 286.43 286.66 12.4K
12:58 286.65 286.71 286.65 286.68 8.3K
12:59 286.67 286.67 286.65 286.66 3.7K
13:00 286.61 286.61 286.58 286.60 1.6K
13:01 286.68 286.69 286.66 286.66 8.7K
13:02 286.66 286.87 286.66 286.83 8.1K
13:03 286.82 286.82 286.74 286.78 7.7K
13:04 286.71 286.72 286.66 286.70 4.7K
13:05 286.68 286.71 286.68 286.68 8.5K
13:06 286.68 286.68 286.64 286.64 15.4K
13:07 286.61 286.61 286.54 286.57 12.4K
13:08 286.57 286.57 286.51 286.54 8.9K
13:09 286.52 286.52 286.42 286.42 4.8K
13:10 286.44 286.45 286.41 286.45 4.4K
13:11 286.45 286.46 286.42 286.42 2.0K
13:12 286.45 286.51 286.45 286.47 2.0K
13:13 286.44 286.45 286.41 286.44 3.4K
13:14 286.44 286.45 286.41 286.41 3.5K
13:15 286.41 286.42 286.35 286.35 4.7K
13:16 286.33 286.46 286.33 286.44 4.4K
13:17 286.41 286.41 286.22 286.22 11.2K
13:18 286.27 286.29 286.27 286.27 3.3K
13:19 286.34 286.34 286.22 286.22 4.2K
13:20 286.32 286.41 286.32 286.41 8.1K
13:21 286.37 286.51 286.37 286.51 5.6K
13:22 286.53 286.53 286.46 286.46 7.2K
13:23 286.43 286.43 286.39 286.39 2.8K
13:24 286.40 286.43 286.40 286.43 4.5K
13:25 286.41 286.41 286.33 286.33 11.1K
13:26 286.26 286.28 286.22 286.28 6.7K
13:27 286.32 286.35 286.30 286.30 4.7K
13:28 286.30 286.30 286.17 286.17 2.5K
13:29 286.10 286.14 286.09 286.14 7.7K
13:30 286.14 286.14 286.07 286.08 7.7K
13:31 286.13 286.23 286.13 286.23 3.4K
13:32 286.18 286.18 286.11 286.13 11.4K
13:33 286.12 286.14 286.10 286.14 2.8K
13:34 286.15 286.15 286.03 286.05 36.7K
13:35 286.05 286.14 286.05 286.14 4.8K
13:36 286.22 286.22 286.11 286.11 9.9K
13:37 286.02 286.02 286.00 286.00 7.3K
13:38 285.99 285.99 285.98 285.98 5.1K
13:39 285.98 286.09 285.98 286.09 4.0K
13:40 286.06 286.12 286.05 286.12 5.3K
13:41 286.13 286.17 286.13 286.17 5.2K
13:42 286.25 286.25 286.18 286.18 17.2K
13:43 286.16 286.16 286.06 286.06 4.2K
13:44 286.06 286.08 286.03 286.03 4.6K
13:45 286.04 286.04 286.01 286.02 3.9K
13:46 286.06 286.06 286.03 286.06 20.6K
13:47 286.11 286.11 286.09 286.11 5.8K
13:48 286.07 286.07 285.89 285.89 11.1K
13:49 285.86 285.86 285.80 285.80 5.5K
13:50 285.81 285.82 285.80 285.80 6.8K
13:51 285.80 285.90 285.80 285.90 8.0K
13:52 285.93 285.95 285.91 285.93 3.8K
13:53 285.94 285.94 285.92 285.94 3.2K
13:54 285.96 285.96 285.86 285.86 2.9K
13:55 285.85 285.85 285.73 285.76 25.6K
13:56 285.78 285.78 285.75 285.75 13.7K
13:57 285.67 285.67 285.60 285.60 57.6K
13:58 285.62 285.63 285.62 285.63 5.8K
13:59 285.63 285.67 285.63 285.66 1.8K
14:00 285.65 285.78 285.65 285.78 8.9K
14:01 285.78 285.78 285.77 285.77 9.1K
14:02 285.76 285.76 285.73 285.74 2.3K
14:03 285.69 285.69 285.65 285.69 4.2K
14:04 285.69 285.81 285.69 285.81 3.9K
14:05 285.81 285.83 285.81 285.83 14.6K
14:06 285.88 285.91 285.87 285.91 18.4K
14:07 285.87 285.90 285.87 285.87 6.7K
14:08 285.90 285.92 285.89 285.90 7.3K
14:09 285.90 285.90 285.86 285.86 1.9K
14:10 285.86 285.86 285.82 285.83 2.2K
14:11 285.83 285.83 285.80 285.80 14.6K
14:12 285.82 285.82 285.80 285.82 2.3K
14:13 285.80 285.84 285.75 285.84 5.2K
14:14 285.92 285.94 285.92 285.92 4.1K
14:15 285.91 285.94 285.89 285.94 4.2K
14:16 285.89 285.94 285.89 285.90 2.5K
14:17 285.75 285.75 285.63 285.63 10.4K
14:18 285.60 285.60 285.37 285.41 16.5K
14:19 285.40 285.42 285.40 285.40 4.5K
14:20 285.42 285.42 285.06 285.06 15.9K
14:21 285.09 285.09 285.05 285.08 16.2K
14:22 285.08 285.08 285.05 285.05 53.7K
14:23 285.05 285.15 285.05 285.15 9.8K
14:24 285.13 285.13 284.90 284.90 9.1K
14:25 284.57 284.65 284.57 284.64 10.9K
14:26 284.67 284.73 284.66 284.73 4.6K
14:27 284.74 284.74 284.52 284.52 27.8K
14:28 284.48 284.48 284.39 284.39 9.5K
14:29 284.46 284.46 284.40 284.40 8.1K
14:30 284.36 284.48 284.36 284.48 4.7K
14:31 284.69 284.70 284.66 284.70 7.4K
14:32 284.70 284.73 284.65 284.73 4.4K
14:33 284.79 284.80 284.73 284.80 14.4K
14:34 284.83 284.95 284.83 284.95 7.6K
14:35 284.98 285.01 284.98 285.01 9.1K
14:36 285.05 285.08 285.05 285.06 6.7K
14:37 285.08 285.08 284.95 284.95 2.7K
14:38 284.99 284.99 284.91 284.91 9.2K
14:39 284.92 284.98 284.92 284.96 5.2K
14:40 284.98 284.98 284.88 284.88 6.5K
14:41 284.92 284.95 284.91 284.91 9.6K
14:42 284.89 284.89 284.84 284.88 12.3K
14:43 284.88 284.90 284.88 284.89 3.8K
14:44 284.96 285.02 284.96 285.02 4.4K
14:45 284.95 284.95 284.94 284.94 5.0K
14:46 284.97 285.00 284.97 284.97 5.6K
14:47 284.94 284.94 284.86 284.87 2.9K
14:48 284.87 284.87 284.84 284.84 43.2K
14:49 284.89 284.91 284.82 284.85 4.1K
14:50 284.84 284.96 284.84 284.96 7.0K
14:51 284.97 284.97 284.95 284.95 5.1K
14:52 284.94 284.94 284.86 284.92 3.1K
14:53 284.99 284.99 284.97 284.97 27.2K
14:54 284.93 284.95 284.93 284.95 2.4K
14:55 284.95 284.98 284.95 284.97 4.0K
14:56 284.97 284.97 284.93 284.93 13.5K
14:57 284.98 284.98 284.83 284.83 5.7K
14:58 284.80 284.80 284.59 284.60 18.6K
14:59 284.61 284.61 284.49 284.49 23.4K
15:00 284.50 284.63 284.48 284.63 10.3K
15:01 284.63 284.68 284.57 284.57 12.1K
15:02 284.58 284.61 284.58 284.60 3.0K
15:03 284.58 284.62 284.57 284.62 15.3K
15:04 284.62 284.65 284.62 284.65 5.3K
15:05 284.65 284.65 284.61 284.62 8.0K
15:06 284.66 284.68 284.46 284.46 21.5K
15:07 284.44 284.47 284.37 284.40 10.5K
15:08 284.42 284.42 284.33 284.35 8.0K
15:09 284.35 284.39 284.35 284.39 7.5K
15:10 284.42 284.47 284.42 284.45 24.4K
15:11 284.45 284.45 284.38 284.38 5.8K
15:12 284.44 284.52 284.43 284.43 17.6K
15:13 284.42 284.45 284.37 284.45 18.2K
15:14 284.50 284.50 284.45 284.45 8.0K
15:15 284.43 284.43 284.34 284.39 28.3K
15:16 284.38 284.38 284.24 284.24 14.2K
15:17 284.27 284.27 284.25 284.25 6.7K
15:18 284.31 284.41 284.31 284.41 84.7K
15:19 284.50 284.53 284.49 284.49 6.8K
15:20 284.48 284.61 284.48 284.61 10.1K
15:21 284.57 284.58 284.54 284.58 21.3K
15:22 284.57 284.58 284.54 284.55 5.0K
15:23 284.55 284.69 284.55 284.68 14.4K
15:24 284.69 284.69 284.67 284.67 10.9K
15:25 284.67 284.76 284.67 284.74 2.8K
15:26 284.83 284.83 284.73 284.73 10.6K
15:27 284.73 284.74 284.65 284.65 15.9K
15:28 284.62 284.62 284.59 284.61 10.9K
15:29 284.59 284.59 284.52 284.52 13.6K
15:30 284.51 284.62 284.51 284.62 5.4K
15:31 284.63 284.71 284.63 284.71 8.0K
15:32 284.72 284.78 284.71 284.78 11.8K
15:33 284.78 284.83 284.75 284.83 5.6K
15:34 284.76 284.76 284.57 284.57 8.8K
15:35 284.54 284.68 284.54 284.68 11.1K
15:36 284.65 284.67 284.63 284.67 15.4K
15:37 284.72 284.72 284.70 284.71 7.0K
15:38 284.69 284.81 284.69 284.81 22.1K
15:39 284.80 284.84 284.80 284.84 11.8K
15:40 284.83 284.95 284.83 284.95 14.9K
15:41 284.97 284.97 284.87 284.88 10.1K
15:42 284.90 284.92 284.89 284.89 9.8K
15:43 284.88 284.92 284.85 284.92 8.1K
15:44 284.90 284.92 284.90 284.92 7.5K
15:45 284.93 284.99 284.93 284.98 57.6K
15:46 284.99 285.02 284.97 285.02 26.4K
15:47 285.04 285.04 284.98 284.99 16.6K
15:48 285.03 285.13 285.03 285.03 20.4K
15:49 284.94 284.97 284.91 284.92 16.2K
15:50 285.11 285.11 285.00 285.05 150.4K
15:51 285.04 285.04 284.86 284.86 43.3K
15:52 284.88 284.88 284.83 284.83 30.0K
15:53 284.81 284.81 284.71 284.71 17.5K
15:54 284.68 284.68 284.62 284.64 91.8K
15:55 284.70 284.96 284.70 284.96 84.7K
15:56 284.91 285.07 284.91 285.06 92.8K
15:57 285.08 285.11 285.06 285.11 43.7K
15:58 285.19 285.26 285.19 285.26 48.1K
15:59 285.26 285.28 285.20 285.28 134.6K
16:00 285.29 285.30 285.29 285.30 1,338.0K
16:01 285.30 285.30 285.30 285.30 19.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし