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
09:30 284.78 284.78 284.23 284.24 112.6K
09:31 284.25 284.25 284.18 284.18 16.1K
09:32 284.35 284.46 284.28 284.28 51.1K
09:33 284.29 284.29 284.13 284.16 33.6K
09:34 284.05 284.22 283.96 284.22 7.1K
09:35 284.14 284.14 283.66 283.66 19.6K
09:36 283.78 284.22 283.78 284.18 26.1K
09:37 284.21 284.21 284.11 284.14 25.1K
09:38 284.21 284.21 283.95 283.95 26.9K
09:39 283.81 283.81 283.52 283.56 33.8K
09:40 283.58 283.74 283.58 283.74 15.7K
09:41 283.73 283.73 283.27 283.27 23.5K
09:42 283.37 283.37 283.15 283.15 15.0K
09:43 283.17 283.22 283.08 283.08 24.7K
09:44 283.14 283.14 282.92 282.92 19.9K
09:45 282.94 282.94 282.73 282.81 11.0K
09:46 283.07 283.07 282.87 282.87 26.2K
09:47 282.68 282.71 282.54 282.65 63.7K
09:48 282.65 282.72 282.65 282.69 5.9K
09:49 282.79 282.87 282.63 282.75 28.5K
09:50 282.74 282.74 282.41 282.41 34.8K
09:51 282.27 282.32 282.19 282.19 24.9K
09:52 282.12 282.12 281.93 281.93 16.1K
09:53 281.98 282.09 281.96 282.09 17.7K
09:54 281.86 281.98 281.86 281.97 11.9K
09:55 282.04 282.04 281.84 281.84 43.2K
09:56 281.70 281.70 281.53 281.56 51.6K
09:57 281.67 281.77 281.64 281.77 33.5K
09:58 281.68 281.68 281.60 281.60 31.6K
09:59 281.63 281.63 281.41 281.41 27.9K
10:00 281.64 281.72 281.61 281.61 39.3K
10:01 281.90 282.07 281.89 282.07 18.2K
10:02 282.03 282.14 282.00 282.03 16.0K
10:03 282.04 282.16 282.04 282.12 11.0K
10:04 282.02 282.26 282.02 282.26 9.6K
10:05 282.33 282.58 282.33 282.58 15.0K
10:06 282.68 282.73 282.66 282.66 18.6K
10:07 282.70 283.16 282.70 283.16 37.2K
10:08 283.16 283.16 283.07 283.12 16.6K
10:09 283.13 283.16 283.10 283.16 9.5K
10:10 283.23 283.23 283.18 283.18 20.6K
10:11 283.31 283.38 283.31 283.34 11.4K
10:12 283.33 283.43 283.33 283.41 17.1K
10:13 283.56 283.62 283.55 283.55 16.6K
10:14 283.55 283.56 283.49 283.49 13.0K
10:15 283.61 283.77 283.51 283.77 19.9K
10:16 283.53 283.63 283.50 283.50 21.6K
10:17 283.50 283.57 283.50 283.57 10.9K
10:18 283.59 283.59 283.37 283.37 19.9K
10:19 283.40 283.40 283.29 283.33 15.3K
10:20 283.39 283.44 283.35 283.44 12.4K
10:21 283.45 283.53 283.35 283.35 29.4K
10:22 283.38 283.38 283.23 283.27 7.7K
10:23 283.26 283.31 283.21 283.31 9.8K
10:24 283.18 283.18 282.97 283.06 11.6K
10:25 283.03 283.06 282.97 283.06 8.9K
10:26 283.11 283.19 283.11 283.19 11.6K
10:27 283.16 283.22 283.12 283.22 12.5K
10:28 283.23 283.32 283.19 283.32 9.3K
10:29 283.21 283.21 282.91 282.91 29.2K
10:30 282.92 282.92 282.77 282.89 8.3K
10:31 282.82 282.88 282.82 282.87 69.3K
10:32 282.94 282.95 282.90 282.92 10.4K
10:33 282.94 282.94 282.87 282.87 6.8K
10:34 282.80 282.80 282.69 282.69 6.0K
10:35 282.76 282.83 282.75 282.83 6.3K
10:36 282.73 282.73 282.65 282.72 14.7K
10:37 282.98 283.07 282.90 283.07 11.8K
10:38 283.15 283.15 283.11 283.11 28.4K
10:39 283.23 283.27 283.23 283.27 5.9K
10:40 283.54 283.54 283.45 283.45 12.1K
10:41 283.45 283.45 283.31 283.38 38.1K
10:42 283.39 283.47 283.38 283.42 11.6K
10:43 283.36 283.48 283.36 283.48 12.3K
10:44 283.51 283.51 283.46 283.51 23.9K
10:45 283.40 283.40 283.23 283.23 15.6K
10:46 283.07 283.19 283.07 283.18 11.0K
10:47 283.22 283.47 283.22 283.47 9.9K
10:48 283.49 283.57 283.49 283.50 5.7K
10:49 283.54 283.55 283.50 283.50 7.6K
10:50 283.50 283.50 283.31 283.31 29.8K
10:51 283.40 283.47 283.36 283.36 17.0K
10:52 283.27 283.27 283.00 283.00 13.0K
10:53 282.86 282.93 282.86 282.93 12.7K
10:54 282.96 282.96 282.90 282.90 9.7K
10:55 282.94 283.09 282.94 283.09 25.3K
10:56 283.09 283.22 283.09 283.22 12.9K
10:57 283.17 283.17 282.86 282.86 22.9K
10:58 282.83 282.89 282.81 282.85 17.6K
10:59 282.87 282.94 282.86 282.94 14.0K
11:00 282.94 283.14 282.94 283.13 5.7K
11:01 283.16 283.29 283.16 283.24 13.5K
11:02 283.19 283.26 283.19 283.23 3.8K
11:03 283.18 283.27 283.18 283.27 5.5K
11:04 283.24 283.52 283.24 283.52 4.8K
11:05 283.47 283.55 283.41 283.55 16.6K
11:06 283.39 283.40 283.37 283.37 10.6K
11:07 283.36 283.36 283.30 283.34 4.9K
11:08 283.35 283.60 283.35 283.53 10.7K
11:09 283.51 283.51 283.44 283.44 3.9K
11:10 283.45 283.45 283.29 283.29 7.1K
11:11 283.26 283.26 283.20 283.21 22.1K
11:12 283.18 283.37 283.18 283.37 9.1K
11:13 283.37 283.58 283.37 283.58 25.4K
11:14 283.60 283.60 283.53 283.54 8.3K
11:15 283.52 283.54 283.50 283.54 61.3K
11:16 283.58 283.64 283.50 283.50 7.2K
11:17 283.35 283.35 283.32 283.32 5.0K
11:18 283.32 283.32 283.24 283.24 4.0K
11:19 283.17 283.17 283.11 283.14 13.8K
11:20 283.14 283.35 283.14 283.35 9.2K
11:21 283.28 283.28 283.24 283.25 4.7K
11:22 283.25 283.44 283.25 283.44 6.0K
11:23 283.47 283.51 283.44 283.44 7.1K
11:24 283.42 283.53 283.42 283.53 2.0K
11:25 283.50 283.50 283.42 283.43 6.4K
11:26 283.53 283.63 283.53 283.63 7.9K
11:27 283.70 284.07 283.70 284.07 15.0K
11:28 284.08 284.08 284.02 284.03 26.5K
11:29 284.08 284.15 284.08 284.12 19.0K
11:30 283.98 284.12 283.98 284.10 36.5K
11:31 284.11 284.22 284.11 284.19 5.8K
11:32 284.16 284.16 283.81 283.81 9.0K
11:33 283.79 283.87 283.79 283.83 5.9K
11:34 283.28 283.28 283.14 283.16 10.4K
11:35 283.12 283.12 283.07 283.09 10.4K
11:36 283.19 283.19 283.06 283.06 26.5K
11:37 283.03 283.06 283.00 283.06 9.1K
11:38 282.98 282.98 282.93 282.94 6.5K
11:39 282.97 283.05 282.97 283.05 5.4K
11:40 283.05 283.05 282.89 282.89 8.6K
11:41 282.85 282.86 282.76 282.86 17.4K
11:42 282.87 282.90 282.86 282.90 4.2K
11:43 282.88 282.89 282.88 282.89 3.1K
11:44 282.86 282.86 282.77 282.77 14.2K
11:45 282.79 282.79 282.73 282.75 1.9K
11:46 282.75 282.75 282.64 282.66 7.9K
11:47 282.66 282.70 282.66 282.70 2.1K
11:48 282.80 282.91 282.80 282.91 17.2K
11:49 282.95 282.99 282.92 282.92 5.7K
11:50 283.03 283.16 283.01 283.01 16.2K
11:51 282.99 283.03 282.95 282.99 5.5K
11:52 283.03 283.12 283.01 283.12 9.1K
11:53 283.10 283.11 283.02 283.05 16.3K
11:54 282.99 283.16 282.99 283.16 10.0K
11:55 283.14 283.30 283.13 283.30 9.4K
11:56 283.26 283.29 283.18 283.18 6.8K
11:57 283.17 283.17 283.03 283.03 12.2K
11:58 283.04 283.07 282.94 282.94 17.5K
11:59 282.99 282.99 282.91 282.91 4.2K
12:00 282.88 282.90 282.88 282.88 5.2K
12:01 282.83 282.83 282.74 282.74 4.8K
12:02 282.76 282.76 282.69 282.70 30.5K
12:03 282.68 282.77 282.68 282.77 5.3K
12:04 282.77 282.77 282.68 282.68 13.8K
12:05 282.69 282.70 282.67 282.68 9.8K
12:06 282.73 282.90 282.73 282.90 8.9K
12:07 282.90 282.99 282.90 282.96 7.7K
12:08 282.94 283.06 282.94 283.06 12.7K
12:09 283.06 283.06 282.87 282.94 7.8K
12:10 282.98 282.98 282.94 282.94 5.7K
12:11 282.94 282.94 282.87 282.87 11.4K
12:12 282.90 282.90 282.88 282.88 3.5K
12:13 282.83 282.86 282.82 282.86 8.6K
12:14 282.92 282.92 282.89 282.89 57.1K
12:15 282.87 282.87 282.81 282.81 3.9K
12:16 282.77 282.77 282.67 282.68 10.5K
12:17 282.59 282.59 282.46 282.46 6.9K
12:18 282.46 282.46 282.41 282.41 4.3K
12:19 282.38 282.41 282.38 282.38 3.8K
12:20 282.40 282.44 282.35 282.44 5.4K
12:21 282.43 282.44 282.35 282.35 13.0K
12:22 282.32 282.32 282.19 282.20 20.5K
12:23 282.19 282.19 282.15 282.15 5.7K
12:24 282.16 282.16 282.09 282.09 2.9K
12:25 282.13 282.19 282.13 282.16 2.8K
12:26 282.16 282.26 282.16 282.21 5.8K
12:27 282.21 282.21 282.01 282.02 31.2K
12:28 282.02 282.02 281.55 281.55 99.9K
12:29 281.57 281.57 281.44 281.44 20.4K
12:30 281.47 281.47 281.13 281.13 50.2K
12:31 281.19 281.19 281.02 281.13 11.6K
12:32 281.01 281.01 280.34 280.34 35.0K
12:33 280.36 280.36 280.07 280.07 23.5K
12:34 279.98 280.18 279.98 280.18 45.8K
12:35 280.21 280.22 280.17 280.18 9.7K
12:36 280.31 280.31 280.12 280.27 16.5K
12:37 280.60 280.70 280.56 280.56 31.0K
12:38 280.66 280.66 280.40 280.47 9.7K
12:39 280.62 280.86 280.62 280.86 8.7K
12:40 280.88 280.95 280.88 280.95 32.5K
12:41 280.90 281.05 280.86 281.05 8.6K
12:42 280.99 280.99 280.91 280.93 19.0K
12:43 280.93 280.93 280.86 280.86 4.6K
12:44 280.75 280.75 280.72 280.72 8.0K
12:45 280.76 280.76 280.62 280.62 11.7K
12:46 280.66 280.66 280.52 280.52 5.7K
12:47 280.63 280.68 280.49 280.49 18.6K
12:48 280.50 280.56 280.50 280.53 7.5K
12:49 280.53 280.55 280.10 280.17 7.4K
12:50 280.13 280.23 280.05 280.05 14.1K
12:51 280.01 280.07 279.90 279.90 10.7K
12:52 279.88 279.88 279.83 279.83 8.8K
12:53 279.85 279.85 279.68 279.71 21.3K
12:54 279.69 279.81 279.69 279.74 12.2K
12:55 279.71 279.72 279.60 279.60 9.5K
12:56 279.57 279.68 279.57 279.68 9.6K
12:57 279.50 279.50 279.45 279.49 8.0K
12:58 279.45 279.48 279.43 279.48 25.5K
12:59 279.50 279.58 279.49 279.58 15.0K
13:00 279.53 279.66 279.53 279.66 22.5K
13:01 279.67 279.86 279.67 279.86 30.5K
13:02 279.78 279.86 279.78 279.86 10.5K
13:03 280.02 280.04 280.02 280.03 28.7K
13:04 280.00 280.05 280.00 280.03 4.6K
13:05 280.03 280.17 280.03 280.13 7.1K
13:06 280.13 280.30 280.13 280.30 11.2K
13:07 280.31 280.37 280.31 280.37 10.1K
13:08 280.39 280.39 280.30 280.30 17.3K
13:09 280.38 280.49 280.37 280.44 15.4K
13:10 280.44 280.44 280.27 280.30 8.2K
13:11 280.31 280.33 280.24 280.24 28.4K
13:12 280.19 280.26 280.19 280.24 5.3K
13:13 280.20 280.26 280.20 280.20 6.1K
13:14 280.20 280.20 280.10 280.10 8.2K
13:15 280.07 280.21 280.05 280.21 21.4K
13:16 280.21 280.21 280.07 280.07 9.6K
13:17 280.07 280.07 279.99 279.99 15.6K
13:18 280.02 280.11 280.02 280.11 7.0K
13:19 280.13 280.14 280.13 280.13 3.1K
13:20 280.14 280.14 279.91 279.91 31.6K
13:21 279.80 279.90 279.80 279.90 8.9K
13:22 279.90 280.04 279.90 280.04 7.3K
13:23 280.20 280.26 280.18 280.26 6.4K
13:24 280.15 280.15 279.99 280.02 8.2K
13:25 280.02 280.02 279.94 279.97 2.6K
13:26 280.05 280.05 279.90 279.90 16.3K
13:27 279.89 279.97 279.89 279.94 5.5K
13:28 279.94 279.98 279.94 279.98 2.9K
13:29 279.97 280.01 279.97 280.00 3.0K
13:30 280.00 280.16 280.00 280.16 33.3K
13:31 280.16 280.16 280.10 280.10 5.5K
13:32 280.10 280.13 280.10 280.10 3.9K
13:33 280.12 280.16 280.09 280.12 2.8K
13:34 280.05 280.08 280.03 280.03 9.7K
13:35 280.09 280.22 280.09 280.22 8.0K
13:36 280.23 280.28 280.22 280.25 10.4K
13:37 280.29 280.29 280.23 280.23 6.8K
13:38 280.23 280.25 280.21 280.21 3.6K
13:39 280.17 280.29 280.16 280.28 8.4K
13:40 280.29 280.30 280.28 280.28 4.1K
13:41 280.34 280.35 280.33 280.33 3.2K
13:42 280.36 280.36 280.33 280.35 7.6K
13:43 280.37 280.43 280.37 280.42 4.9K
13:44 280.42 280.42 280.27 280.27 9.8K
13:45 280.34 280.34 280.28 280.31 4.7K
13:46 280.30 280.30 280.17 280.19 2.5K
13:47 280.19 280.21 280.12 280.15 15.2K
13:48 280.20 280.21 280.17 280.17 6.4K
13:49 280.19 280.25 280.19 280.25 3.2K
13:50 280.25 280.40 280.25 280.40 20.5K
13:51 280.41 280.41 280.36 280.36 3.1K
13:52 280.36 280.36 280.35 280.35 9.2K
13:53 280.34 280.37 280.34 280.36 2.9K
13:54 280.40 280.40 280.38 280.38 2.9K
13:55 280.39 280.39 280.35 280.36 6.4K
13:56 280.33 280.33 280.28 280.31 3.3K
13:57 280.30 280.30 280.21 280.21 10.3K
13:58 280.25 280.25 280.16 280.16 8.1K
13:59 280.15 280.15 280.10 280.11 3.6K
14:00 280.12 280.35 280.12 280.35 16.2K
14:01 280.38 280.38 280.33 280.33 3.8K
14:02 280.30 280.35 280.30 280.33 4.6K
14:03 280.32 280.33 280.25 280.25 6.0K
14:04 280.30 280.30 280.26 280.28 19.7K
14:05 280.27 280.31 280.22 280.22 6.7K
14:06 280.22 280.27 280.17 280.27 13.6K
14:07 280.31 280.43 280.27 280.43 15.3K
14:08 280.38 280.38 280.36 280.36 3.6K
14:09 280.37 280.68 280.37 280.68 7.9K
14:10 280.67 280.69 280.67 280.69 4.2K
14:11 280.76 280.76 280.73 280.73 12.1K
14:12 280.73 280.73 280.70 280.70 3.8K
14:13 280.70 280.71 280.70 280.71 2.4K
14:14 280.67 280.71 280.67 280.71 5.0K
14:15 280.66 280.78 280.63 280.78 6.1K
14:16 280.82 280.82 280.75 280.76 5.9K
14:17 280.79 280.83 280.75 280.75 5.5K
14:18 280.75 280.99 280.68 280.99 22.0K
14:19 280.96 281.18 280.96 281.18 20.0K
14:20 281.12 281.13 281.07 281.08 6.2K
14:21 281.06 281.12 281.06 281.12 8.4K
14:22 281.14 281.18 281.08 281.08 15.6K
14:23 281.05 281.18 281.05 281.17 6.0K
14:24 281.13 281.17 281.13 281.17 8.6K
14:25 281.17 281.19 281.15 281.15 8.3K
14:26 281.18 281.21 281.18 281.21 8.4K
14:27 281.21 281.25 281.21 281.21 9.3K
14:28 281.20 281.26 281.20 281.22 4.9K
14:29 281.23 281.23 281.17 281.18 6.2K
14:30 281.18 281.21 281.04 281.04 9.5K
14:31 281.08 281.11 281.06 281.07 6.9K
14:32 281.15 281.15 281.11 281.11 5.1K
14:33 281.10 281.10 281.05 281.05 4.4K
14:34 281.06 281.06 281.04 281.04 5.4K
14:35 281.02 281.15 281.02 281.15 7.7K
14:36 281.15 281.16 281.12 281.16 15.5K
14:37 281.15 281.31 281.15 281.31 10.0K
14:38 281.35 281.40 281.35 281.37 20.7K
14:39 281.36 281.37 281.32 281.32 3.2K
14:40 281.38 281.42 281.38 281.39 4.0K
14:41 281.39 281.43 281.34 281.42 5.2K
14:42 281.41 281.41 281.38 281.38 4.7K
14:43 281.35 281.38 281.33 281.33 6.4K
14:44 281.45 281.45 281.40 281.40 9.1K
14:45 281.39 281.39 281.33 281.38 3.6K
14:46 281.42 281.42 281.30 281.36 4.1K
14:47 281.41 281.50 281.41 281.43 24.0K
14:48 281.39 281.40 281.37 281.38 7.0K
14:49 281.37 281.37 281.28 281.35 6.8K
14:50 281.43 281.45 281.43 281.43 6.6K
14:51 281.41 281.45 281.39 281.45 5.1K
14:52 281.47 281.47 281.42 281.44 11.0K
14:53 281.44 281.51 281.44 281.51 3.8K
14:54 281.51 281.54 281.51 281.52 11.7K
14:55 281.49 281.49 281.47 281.47 4.8K
14:56 281.40 281.40 281.35 281.38 10.0K
14:57 281.39 281.43 281.38 281.42 4.1K
14:58 281.48 281.53 281.45 281.51 3.3K
14:59 281.52 281.53 281.52 281.52 4.2K
15:00 281.49 281.59 281.49 281.59 5.0K
15:01 281.58 281.64 281.57 281.57 4.1K
15:02 281.64 281.64 281.60 281.63 20.1K
15:03 281.63 281.85 281.63 281.85 11.0K
15:04 281.86 281.98 281.86 281.93 11.9K
15:05 281.96 282.03 281.96 282.02 19.0K
15:06 282.03 282.08 282.02 282.06 8.1K
15:07 282.08 282.15 282.08 282.15 6.1K
15:08 282.15 282.21 282.15 282.21 8.4K
15:09 282.22 282.22 282.12 282.12 21.8K
15:10 282.07 282.11 282.07 282.10 7.4K
15:11 282.07 282.07 282.03 282.06 3.0K
15:12 282.04 282.11 282.04 282.11 6.4K
15:13 282.28 282.28 282.27 282.27 2.4K
15:14 282.35 282.36 282.35 282.36 6.8K
15:15 282.37 282.47 282.37 282.47 16.8K
15:16 282.43 282.46 282.43 282.46 5.3K
15:17 282.50 282.59 282.48 282.59 9.0K
15:18 282.62 282.68 282.62 282.68 14.0K
15:19 282.70 282.71 282.66 282.66 9.2K
15:20 282.66 282.68 282.66 282.67 7.7K
15:21 282.66 282.77 282.66 282.77 8.0K
15:22 282.74 282.74 282.69 282.69 38.7K
15:23 282.74 282.81 282.74 282.81 23.1K
15:24 282.84 282.88 282.82 282.88 15.4K
15:25 282.85 283.01 282.85 283.01 14.2K
15:26 283.02 283.30 283.02 283.25 28.2K
15:27 283.32 283.32 283.19 283.19 65.6K
15:28 283.14 283.14 283.08 283.13 17.6K
15:29 283.14 283.19 283.13 283.17 7.3K
15:30 283.20 283.20 282.88 282.88 42.7K
15:31 282.86 282.86 282.79 282.79 17.6K
15:32 282.76 282.77 282.75 282.75 24.1K
15:33 282.72 282.77 282.72 282.74 14.3K
15:34 282.70 282.87 282.70 282.87 40.6K
15:35 282.88 282.96 282.88 282.96 11.0K
15:36 282.92 282.96 282.92 282.96 11.9K
15:37 282.98 283.10 282.98 283.10 11.8K
15:38 283.09 283.11 282.87 282.87 29.5K
15:39 282.86 282.91 282.86 282.87 19.3K
15:40 282.89 282.89 282.79 282.79 11.4K
15:41 282.81 282.96 282.81 282.96 13.6K
15:42 282.86 282.86 282.73 282.77 23.7K
15:43 282.81 282.93 282.79 282.93 12.2K
15:44 282.83 282.86 282.75 282.75 12.4K
15:45 282.75 282.75 282.73 282.75 21.3K
15:46 282.77 282.77 282.71 282.71 14.8K
15:47 282.81 282.92 282.81 282.92 29.2K
15:48 282.89 283.05 282.89 283.05 19.4K
15:49 283.05 283.16 283.05 283.15 26.0K
15:50 283.51 284.57 283.51 284.55 275.0K
15:51 284.60 284.60 284.08 284.08 71.9K
15:52 284.11 284.22 284.09 284.22 75.4K
15:53 284.39 284.52 284.38 284.52 83.2K
15:54 284.49 284.49 284.22 284.22 81.3K
15:55 284.54 284.93 284.54 284.93 154.5K
15:56 284.72 285.06 284.72 285.04 183.2K
15:57 285.10 285.27 285.07 285.27 97.7K
15:58 285.36 285.40 285.35 285.40 152.6K
15:59 285.48 285.48 284.99 284.99 200.3K
16:00 284.95 284.95 284.92 284.92 10,888.0K
16:01 284.92 284.92 284.92 284.92 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし