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
09:30 284.12 284.42 284.12 284.34 151.1K
09:31 284.24 284.32 283.99 283.99 18.9K
09:32 283.88 283.91 283.86 283.86 40.1K
09:33 284.21 284.34 284.21 284.34 21.8K
09:34 284.11 284.19 283.93 283.93 16.9K
09:35 283.95 283.97 283.92 283.92 30.5K
09:36 283.99 284.05 283.85 283.85 17.7K
09:37 283.95 284.25 283.95 284.25 7.7K
09:38 284.37 284.45 284.34 284.45 9.2K
09:39 284.53 285.02 284.53 285.02 30.4K
09:40 284.97 285.24 284.97 285.24 19.6K
09:41 285.38 285.56 285.38 285.51 43.2K
09:42 285.51 285.68 285.49 285.68 35.3K
09:43 285.67 285.67 285.37 285.43 16.1K
09:44 285.45 285.45 285.36 285.44 23.2K
09:45 285.44 285.57 285.29 285.29 91.2K
09:46 285.41 285.41 285.30 285.30 32.7K
09:47 285.15 285.32 285.15 285.29 26.5K
09:48 285.28 285.46 285.28 285.46 8.9K
09:49 285.42 285.42 285.09 285.09 10.2K
09:50 285.04 285.06 284.96 285.06 19.7K
09:51 285.13 285.20 285.02 285.20 19.5K
09:52 285.11 285.21 285.11 285.17 15.1K
09:53 285.27 285.28 284.97 284.97 14.5K
09:54 284.82 284.82 284.51 284.51 13.1K
09:55 284.50 284.50 284.17 284.17 26.3K
09:56 284.11 284.11 284.04 284.04 24.3K
09:57 283.99 284.32 283.96 284.32 14.7K
09:58 284.41 284.60 284.34 284.60 15.7K
09:59 284.57 284.63 284.57 284.58 53.0K
10:00 284.68 284.68 284.22 284.47 75.8K
10:01 284.45 284.61 284.45 284.59 27.8K
10:02 284.44 284.44 284.22 284.22 18.5K
10:03 284.16 284.19 284.06 284.06 10.9K
10:04 284.20 284.21 284.15 284.15 12.0K
10:05 284.12 284.13 284.07 284.07 13.0K
10:06 284.16 284.22 283.96 283.96 40.1K
10:07 283.94 284.07 283.94 284.07 57.4K
10:08 284.10 284.10 283.98 283.98 12.1K
10:09 284.00 284.17 284.00 284.05 14.2K
10:10 284.11 284.38 284.11 284.34 18.2K
10:11 284.50 284.78 284.50 284.78 31.8K
10:12 284.80 285.06 284.80 285.06 17.0K
10:13 284.98 285.06 284.92 284.92 11.7K
10:14 284.75 284.75 284.56 284.66 27.3K
10:15 284.57 284.57 284.42 284.44 13.8K
10:16 284.45 284.45 284.37 284.42 7.9K
10:17 284.39 284.47 284.39 284.43 28.1K
10:18 284.47 284.62 284.47 284.57 14.8K
10:19 284.54 284.56 284.40 284.40 13.4K
10:20 284.46 284.59 284.42 284.59 9.1K
10:21 284.54 284.84 284.53 284.84 27.1K
10:22 284.75 284.75 284.74 284.74 9.3K
10:23 284.77 284.77 284.65 284.66 11.2K
10:24 284.72 284.72 284.70 284.72 85.9K
10:25 284.69 284.75 284.67 284.75 5.6K
10:26 284.75 284.75 284.47 284.47 16.6K
10:27 284.52 284.52 284.30 284.30 19.5K
10:28 284.22 284.22 284.12 284.15 15.9K
10:29 284.25 284.28 284.25 284.26 42.8K
10:30 284.14 284.28 284.14 284.25 12.4K
10:31 284.23 284.26 284.23 284.26 12.4K
10:32 284.28 284.28 284.12 284.13 11.7K
10:33 284.17 284.17 284.02 284.02 10.5K
10:34 284.03 284.03 283.81 283.81 18.7K
10:35 283.89 283.99 283.89 283.92 13.2K
10:36 283.79 283.96 283.79 283.88 20.5K
10:37 283.81 283.90 283.81 283.90 45.8K
10:38 283.97 283.97 283.81 283.81 31.2K
10:39 283.84 283.90 283.84 283.89 79.1K
10:40 283.95 284.04 283.95 284.04 9.7K
10:41 283.98 284.02 283.95 284.02 16.8K
10:42 283.86 283.86 283.65 283.65 8.7K
10:43 283.60 283.60 283.57 283.60 127.2K
10:44 283.71 283.83 283.71 283.75 10.0K
10:45 283.83 283.83 283.62 283.64 26.2K
10:46 283.51 283.62 283.51 283.62 16.9K
10:47 283.66 283.68 283.54 283.54 8.8K
10:48 283.55 283.55 283.43 283.43 95.7K
10:49 283.31 283.33 283.30 283.33 9.7K
10:50 283.39 283.39 283.28 283.31 12.0K
10:51 283.34 283.38 283.34 283.38 11.7K
10:52 283.34 283.34 283.26 283.31 18.5K
10:53 283.27 283.40 283.27 283.39 30.5K
10:54 283.46 283.50 283.24 283.24 4.7K
10:55 283.20 283.23 283.18 283.23 15.4K
10:56 283.05 283.19 283.05 283.19 23.1K
10:57 283.19 283.27 283.19 283.21 11.8K
10:58 283.28 283.30 283.24 283.24 5.0K
10:59 283.20 283.24 283.18 283.24 14.6K
11:00 283.22 283.22 283.09 283.14 6.5K
11:01 283.22 283.37 283.22 283.37 18.9K
11:02 283.47 283.56 283.44 283.55 21.1K
11:03 283.55 283.55 283.46 283.46 107.6K
11:04 283.49 283.53 283.49 283.53 4.7K
11:05 283.50 283.55 283.47 283.55 13.9K
11:06 283.58 283.59 283.54 283.54 45.5K
11:07 283.55 283.59 283.50 283.50 5.4K
11:08 283.37 283.47 283.36 283.36 10.6K
11:09 283.36 283.36 283.24 283.24 11.3K
11:10 283.23 283.32 283.23 283.32 23.6K
11:11 283.36 283.43 283.36 283.39 5.7K
11:12 283.29 283.41 283.29 283.41 21.4K
11:13 283.41 283.44 283.32 283.34 6.9K
11:14 283.35 283.43 283.34 283.43 8.7K
11:15 283.50 283.50 283.38 283.38 7.8K
11:16 283.37 283.52 283.37 283.52 7.2K
11:17 283.53 283.66 283.53 283.58 6.0K
11:18 283.58 283.65 283.58 283.65 19.6K
11:19 283.64 283.65 283.59 283.63 9.7K
11:20 283.64 283.65 283.61 283.62 10.2K
11:21 283.61 283.62 283.60 283.60 4.1K
11:22 283.61 283.61 283.46 283.46 11.7K
11:23 283.44 283.45 283.41 283.42 26.6K
11:24 283.28 283.29 283.28 283.29 19.4K
11:25 283.31 283.32 283.29 283.31 7.7K
11:26 283.36 283.46 283.36 283.43 13.9K
11:27 283.34 283.34 283.23 283.23 38.2K
11:28 283.25 283.29 283.24 283.29 14.9K
11:29 283.31 283.31 283.16 283.20 17.5K
11:30 283.20 283.20 283.12 283.12 8.7K
11:31 283.10 283.10 282.85 282.85 35.9K
11:32 282.82 282.82 282.34 282.34 31.0K
11:33 282.36 282.36 281.92 281.92 85.4K
11:34 282.03 282.15 282.03 282.10 14.7K
11:35 282.08 282.31 282.08 282.30 17.4K
11:36 282.26 282.32 282.13 282.13 12.1K
11:37 282.17 282.40 282.17 282.40 13.4K
11:38 282.56 282.73 282.54 282.73 14.6K
11:39 282.70 282.75 282.65 282.75 5.0K
11:40 282.87 282.91 282.74 282.74 8.6K
11:41 282.77 282.79 282.68 282.75 3.9K
11:42 282.72 282.86 282.72 282.86 15.9K
11:43 282.83 282.95 282.83 282.95 13.4K
11:44 282.89 283.01 282.89 283.01 10.1K
11:45 283.16 283.18 283.15 283.16 4.7K
11:46 283.08 283.13 283.08 283.13 8.8K
11:47 283.15 283.19 283.11 283.19 5.5K
11:48 283.21 283.21 283.16 283.16 12.0K
11:49 283.16 283.16 283.14 283.14 1.9K
11:50 283.15 283.27 283.15 283.27 22.4K
11:51 283.28 283.30 283.24 283.30 8.4K
11:52 283.32 283.37 283.32 283.36 12.9K
11:53 283.37 283.51 283.37 283.45 19.7K
11:54 283.47 283.47 283.45 283.46 12.5K
11:55 283.48 283.52 283.48 283.52 3.1K
11:56 283.49 283.53 283.46 283.46 23.5K
11:57 283.46 283.46 283.33 283.33 5.8K
11:58 283.33 283.35 283.33 283.33 4.3K
11:59 283.32 283.39 283.32 283.39 14.4K
12:00 283.42 283.42 283.38 283.38 9.1K
12:01 283.39 283.58 283.39 283.58 24.0K
12:02 283.56 283.61 283.56 283.57 9.8K
12:03 283.60 283.63 283.56 283.60 10.9K
12:04 283.58 283.58 283.52 283.52 11.9K
12:05 283.52 283.55 283.46 283.51 3.7K
12:06 283.48 283.48 283.39 283.39 5.6K
12:07 283.45 283.46 283.35 283.35 4.6K
12:08 283.39 283.41 283.29 283.29 35.8K
12:09 283.29 283.29 283.19 283.19 19.8K
12:10 283.15 283.16 283.15 283.16 10.7K
12:11 283.19 283.28 283.19 283.21 10.4K
12:12 283.21 283.21 283.17 283.17 6.1K
12:13 283.09 283.09 283.09 283.09 7.1K
12:14 283.10 283.14 283.09 283.14 2.1K
12:15 283.13 283.16 283.12 283.16 3.9K
12:16 283.05 283.05 283.01 283.03 7.1K
12:17 283.03 283.03 282.99 282.99 28.0K
12:18 282.97 282.97 282.95 282.95 4.5K
12:19 282.96 283.00 282.96 283.00 2.0K
12:20 282.98 282.98 282.94 282.94 25.2K
12:21 282.99 282.99 282.90 282.90 25.5K
12:22 282.93 282.96 282.93 282.95 3.2K
12:23 282.94 282.94 282.90 282.91 8.2K
12:24 282.93 282.98 282.93 282.98 13.8K
12:25 282.98 282.98 282.82 282.82 25.3K
12:26 282.77 282.77 282.73 282.77 18.3K
12:27 282.76 282.80 282.76 282.79 6.4K
12:28 282.81 282.89 282.81 282.89 12.9K
12:29 282.85 282.91 282.85 282.91 4.8K
12:30 282.90 282.92 282.87 282.87 2.9K
12:31 282.93 282.98 282.93 282.96 145.1K
12:32 282.92 282.98 282.92 282.97 5.4K
12:33 282.96 282.97 282.92 282.95 6.1K
12:34 282.96 282.99 282.96 282.97 2.5K
12:35 282.98 282.98 282.88 282.88 7.5K
12:36 282.85 282.91 282.84 282.91 4.1K
12:37 282.91 282.96 282.91 282.96 4.6K
12:38 282.91 282.94 282.91 282.93 6.2K
12:39 282.93 282.96 282.93 282.96 4.7K
12:40 282.98 282.98 282.88 282.93 21.6K
12:41 282.93 282.94 282.93 282.93 21.5K
12:42 282.94 282.96 282.94 282.95 8.9K
12:43 282.91 282.91 282.69 282.69 4.3K
12:44 282.63 282.63 282.58 282.60 8.7K
12:45 282.62 282.62 282.58 282.58 5.9K
12:46 282.59 282.70 282.58 282.70 8.3K
12:47 282.75 282.82 282.75 282.82 7.5K
12:48 282.73 282.73 282.61 282.61 6.0K
12:49 282.61 282.65 282.61 282.65 34.1K
12:50 282.66 282.72 282.66 282.72 8.6K
12:51 282.72 282.79 282.72 282.79 5.7K
12:52 282.79 282.84 282.79 282.84 5.6K
12:53 282.82 282.96 282.82 282.96 47.5K
12:54 282.96 282.96 282.92 282.92 9.1K
12:55 282.95 282.98 282.95 282.98 3.2K
12:56 282.95 283.00 282.88 283.00 40.7K
12:57 283.04 283.13 283.04 283.13 14.7K
12:58 283.13 283.15 283.11 283.11 1.7K
12:59 283.11 283.12 283.09 283.12 5.0K
13:00 283.12 283.22 283.12 283.20 5.8K
13:01 283.24 283.28 283.20 283.28 5.2K
13:02 283.30 283.33 283.28 283.28 3.8K
13:03 283.29 283.40 283.29 283.37 2.9K
13:04 283.39 283.51 283.39 283.51 16.0K
13:05 283.46 283.60 283.46 283.60 16.9K
13:06 283.65 283.72 283.63 283.72 13.4K
13:07 283.72 283.73 283.66 283.70 4.5K
13:08 283.74 283.74 283.71 283.73 4.7K
13:09 283.68 283.74 283.66 283.74 5.6K
13:10 283.76 283.76 283.72 283.72 3.2K
13:11 283.68 283.79 283.68 283.79 4.8K
13:12 283.77 283.83 283.77 283.83 7.2K
13:13 283.79 283.82 283.79 283.82 6.5K
13:14 283.80 283.80 283.80 283.80 2.1K
13:15 283.80 283.81 283.74 283.74 5.5K
13:16 283.70 283.71 283.66 283.67 10.1K
13:17 283.65 283.65 283.63 283.65 4.3K
13:18 283.71 283.71 283.60 283.60 8.0K
13:19 283.63 283.68 283.63 283.63 6.4K
13:20 283.63 283.65 283.59 283.65 6.1K
13:21 283.65 283.70 283.64 283.70 5.7K
13:22 283.71 283.71 283.68 283.68 2.5K
13:23 283.68 283.68 283.62 283.62 2.8K
13:24 283.58 283.65 283.58 283.64 4.7K
13:25 283.61 283.61 283.58 283.60 5.6K
13:26 283.61 283.61 283.45 283.45 12.7K
13:27 283.44 283.44 283.42 283.42 2.1K
13:28 283.42 283.42 283.34 283.34 7.9K
13:29 283.40 283.40 283.32 283.37 10.2K
13:30 283.33 283.39 283.28 283.28 6.3K
13:31 283.28 283.32 283.28 283.32 4.0K
13:32 283.37 283.41 283.37 283.40 2.6K
13:33 283.41 283.45 283.39 283.40 3.5K
13:34 283.37 283.41 283.37 283.41 9.4K
13:35 283.41 283.45 283.41 283.44 25.3K
13:36 283.42 283.42 283.34 283.34 4.3K
13:37 283.30 283.40 283.30 283.40 15.2K
13:38 283.38 283.39 283.35 283.35 25.4K
13:39 283.36 283.36 283.33 283.33 3.7K
13:40 283.34 283.34 283.16 283.16 56.3K
13:41 283.16 283.21 283.15 283.21 5.3K
13:42 283.21 283.21 283.21 283.21 2.7K
13:43 283.21 283.22 283.21 283.21 7.5K
13:44 283.23 283.23 283.16 283.18 12.1K
13:45 283.20 283.24 283.20 283.24 5.4K
13:46 283.27 283.27 283.25 283.26 9.7K
13:47 283.26 283.36 283.26 283.36 3.8K
13:48 283.24 283.24 283.22 283.23 9.1K
13:49 283.23 283.23 283.14 283.14 9.4K
13:50 283.13 283.18 283.13 283.17 3.1K
13:51 283.18 283.29 283.18 283.29 15.9K
13:52 283.30 283.30 283.24 283.26 15.8K
13:53 283.29 283.37 283.29 283.37 11.4K
13:54 283.35 283.35 283.30 283.30 25.9K
13:55 283.29 283.29 283.20 283.20 18.7K
13:56 283.20 283.25 283.20 283.25 24.4K
13:57 283.23 283.23 283.14 283.14 16.3K
13:58 283.11 283.16 283.11 283.16 14.3K
13:59 283.15 283.16 283.14 283.14 6.2K
14:00 283.15 283.15 282.61 282.66 31.3K
14:01 282.69 282.69 282.58 282.58 10.3K
14:02 282.59 282.81 282.59 282.81 8.1K
14:03 282.83 282.86 282.83 282.86 11.4K
14:04 282.93 282.93 282.89 282.89 7.6K
14:05 282.89 282.90 282.83 282.90 11.2K
14:06 282.97 283.01 282.94 283.01 9.5K
14:07 283.03 283.18 283.03 283.18 18.3K
14:08 283.22 283.31 283.22 283.28 6.7K
14:09 283.28 283.42 283.28 283.42 6.4K
14:10 283.43 283.43 283.29 283.29 5.9K
14:11 283.23 283.23 283.19 283.20 18.9K
14:12 283.23 283.26 283.22 283.26 8.4K
14:13 283.29 283.35 283.29 283.33 4.5K
14:14 283.32 283.36 283.32 283.36 2.1K
14:15 283.36 283.41 283.36 283.41 4.1K
14:16 283.39 283.49 283.39 283.49 13.0K
14:17 283.49 283.66 283.48 283.66 6.3K
14:18 283.50 283.51 283.48 283.51 12.5K
14:19 283.52 283.58 283.52 283.56 4.6K
14:20 283.60 283.73 283.60 283.69 5.0K
14:21 283.67 283.67 283.65 283.65 3.3K
14:22 283.64 283.65 283.61 283.61 5.7K
14:23 283.62 283.62 283.61 283.61 5.5K
14:24 283.63 283.70 283.63 283.70 7.9K
14:25 283.67 283.74 283.67 283.71 7.8K
14:26 283.71 283.79 283.71 283.79 6.8K
14:27 283.79 283.80 283.75 283.75 3.0K
14:28 283.75 283.78 283.70 283.70 19.8K
14:29 283.74 283.83 283.74 283.83 5.3K
14:30 283.83 283.84 283.83 283.84 2.4K
14:31 283.86 283.87 283.78 283.80 3.0K
14:32 283.83 283.87 283.83 283.85 13.5K
14:33 283.82 283.82 283.78 283.78 6.0K
14:34 283.78 283.85 283.78 283.85 7.7K
14:35 283.91 284.00 283.91 284.00 20.7K
14:36 283.99 284.11 283.99 284.09 10.8K
14:37 284.07 284.19 284.07 284.19 29.6K
14:38 284.25 284.25 284.19 284.19 12.3K
14:39 284.18 284.19 284.16 284.16 10.6K
14:40 284.17 284.20 284.17 284.18 5.9K
14:41 284.19 284.20 284.19 284.20 6.1K
14:42 284.21 284.21 284.18 284.18 3.6K
14:43 284.18 284.20 284.18 284.19 35.4K
14:44 284.22 284.25 284.22 284.24 23.7K
14:45 284.25 284.27 284.23 284.23 60.1K
14:46 284.23 284.23 284.22 284.22 38.3K
14:47 284.22 284.23 284.20 284.22 6.3K
14:48 284.23 284.25 284.19 284.23 9.6K
14:49 284.24 284.47 284.24 284.47 15.5K
14:50 284.43 284.43 284.30 284.30 7.1K
14:51 284.32 284.37 284.32 284.37 6.5K
14:52 284.38 284.47 284.38 284.44 28.9K
14:53 284.41 284.41 284.40 284.40 4.3K
14:54 284.41 284.48 284.41 284.45 9.0K
14:55 284.46 284.59 284.46 284.59 26.8K
14:56 284.83 284.99 284.77 284.99 19.5K
14:57 285.08 285.08 285.02 285.02 32.4K
14:58 285.06 285.15 285.06 285.08 3.5K
14:59 285.14 285.14 285.03 285.03 15.5K
15:00 284.97 285.12 284.97 285.12 19.7K
15:01 285.15 285.15 285.08 285.08 9.6K
15:02 285.08 285.13 285.08 285.13 6.8K
15:03 285.15 285.19 285.15 285.19 13.6K
15:04 285.16 285.24 285.16 285.24 17.5K
15:05 285.28 285.46 285.28 285.46 16.2K
15:06 285.44 285.47 285.35 285.35 10.8K
15:07 285.35 285.75 285.35 285.75 5.5K
15:08 285.75 285.76 285.63 285.65 4.8K
15:09 285.63 285.75 285.63 285.75 6.7K
15:10 285.72 285.82 285.72 285.81 10.3K
15:11 285.81 285.85 285.81 285.84 19.5K
15:12 285.86 285.88 285.84 285.84 14.7K
15:13 285.91 285.91 285.88 285.89 7.7K
15:14 285.93 285.93 285.90 285.90 10.7K
15:15 285.84 285.84 285.59 285.59 21.4K
15:16 285.52 285.52 285.41 285.41 18.2K
15:17 285.41 285.41 285.29 285.29 30.5K
15:18 285.25 285.47 285.25 285.47 9.6K
15:19 285.47 285.48 285.42 285.42 34.8K
15:20 285.40 285.49 285.40 285.47 20.5K
15:21 285.63 285.75 285.63 285.75 9.5K
15:22 285.55 285.55 285.52 285.52 10.5K
15:23 285.54 285.54 285.52 285.54 4.4K
15:24 285.56 285.59 285.56 285.58 3.4K
15:25 285.60 285.60 285.57 285.58 46.9K
15:26 285.60 285.63 285.54 285.54 11.2K
15:27 285.52 285.54 285.52 285.54 6.0K
15:28 285.54 285.66 285.54 285.64 22.5K
15:29 285.53 285.69 285.52 285.69 13.3K
15:30 285.61 285.61 285.58 285.61 31.4K
15:31 285.64 285.69 285.61 285.69 5.1K
15:32 285.70 285.70 285.66 285.68 8.2K
15:33 285.73 285.73 285.71 285.72 10.5K
15:34 285.72 285.72 285.67 285.72 8.4K
15:35 285.73 285.73 285.67 285.70 60.0K
15:36 285.71 285.71 285.55 285.55 23.2K
15:37 285.55 285.55 285.51 285.51 9.3K
15:38 285.49 285.55 285.49 285.51 13.4K
15:39 285.48 285.48 285.43 285.46 6.6K
15:40 285.49 285.52 285.49 285.52 22.2K
15:41 285.50 285.57 285.50 285.54 5.8K
15:42 285.46 285.46 285.29 285.29 37.2K
15:43 285.36 285.40 285.36 285.40 12.4K
15:44 285.36 285.38 285.33 285.38 6.6K
15:45 285.35 285.35 285.16 285.16 23.2K
15:46 285.18 285.26 285.18 285.23 8.4K
15:47 285.24 285.24 285.20 285.22 17.1K
15:48 285.30 285.50 285.30 285.50 18.5K
15:49 285.48 285.49 285.35 285.35 25.0K
15:50 285.43 285.55 285.43 285.55 123.4K
15:51 285.60 285.82 285.60 285.82 38.2K
15:52 285.84 285.84 285.72 285.75 30.7K
15:53 285.73 285.73 285.71 285.71 91.1K
15:54 285.69 285.81 285.69 285.80 36.7K
15:55 285.74 285.74 285.61 285.61 58.6K
15:56 285.48 285.50 285.46 285.46 58.1K
15:57 285.46 285.46 285.35 285.41 70.3K
15:58 285.38 285.45 285.38 285.45 101.7K
15:59 285.44 285.48 285.23 285.28 171.3K
16:00 285.34 285.34 285.33 285.33 1,310.6K
16:01 285.33 285.33 285.33 285.33 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし