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
09:30 281.92 282.52 281.92 282.52 170.8K
09:31 282.54 282.82 282.54 282.82 61.9K
09:32 282.82 283.00 282.72 282.72 68.6K
09:33 282.58 282.58 282.48 282.54 59.8K
09:34 282.24 282.32 282.01 282.01 54.9K
09:35 281.84 281.84 281.49 281.77 34.4K
09:36 281.84 282.08 281.82 282.00 38.6K
09:37 282.00 282.21 282.00 282.16 14.3K
09:38 282.11 282.11 281.98 281.98 13.9K
09:39 281.96 282.09 281.96 282.09 23.6K
09:40 282.13 282.34 282.13 282.13 43.9K
09:41 282.06 282.23 282.06 282.23 13.9K
09:42 282.35 282.40 282.35 282.38 13.9K
09:43 282.48 282.85 282.34 282.85 82.8K
09:44 283.00 283.23 283.00 283.23 32.8K
09:45 283.27 283.39 283.19 283.19 20.5K
09:46 283.17 283.17 283.06 283.06 86.6K
09:47 282.98 282.98 282.81 282.81 25.4K
09:48 282.72 282.94 282.72 282.94 16.2K
09:49 283.07 283.43 283.07 283.35 35.9K
09:50 283.35 283.35 283.18 283.18 11.8K
09:51 283.15 283.15 282.99 282.99 25.5K
09:52 282.94 283.00 282.90 282.99 10.3K
09:53 283.06 283.06 282.85 282.85 19.4K
09:54 283.24 283.38 283.24 283.38 51.9K
09:55 283.39 283.46 283.39 283.46 19.0K
09:56 283.58 283.63 283.50 283.63 52.1K
09:57 283.71 283.72 283.64 283.64 80.7K
09:58 283.53 283.55 283.37 283.37 25.4K
09:59 283.50 283.50 283.35 283.35 14.8K
10:00 283.55 283.78 283.55 283.78 75.7K
10:01 283.67 283.82 283.67 283.68 24.6K
10:02 283.76 283.89 283.76 283.80 22.9K
10:03 283.89 283.89 283.73 283.73 16.4K
10:04 283.73 283.73 283.47 283.52 16.1K
10:05 283.71 283.78 283.63 283.63 19.2K
10:06 283.62 283.67 283.62 283.62 25.0K
10:07 283.75 283.75 283.54 283.63 20.0K
10:08 283.51 283.60 283.46 283.60 9.1K
10:09 283.59 283.69 283.59 283.69 12.1K
10:10 283.55 283.66 283.55 283.66 24.6K
10:11 283.75 283.97 283.75 283.97 62.3K
10:12 283.97 284.16 283.97 284.16 124.9K
10:13 284.17 284.17 284.05 284.05 19.4K
10:14 284.04 284.08 283.94 284.08 17.3K
10:15 284.14 284.17 284.08 284.17 30.3K
10:16 284.18 284.26 284.18 284.26 46.6K
10:17 284.33 284.38 284.18 284.18 5.1K
10:18 284.22 284.22 284.06 284.08 7.0K
10:19 284.13 284.20 284.13 284.19 29.4K
10:20 284.20 284.21 284.10 284.10 33.8K
10:21 284.07 284.27 284.07 284.27 125.1K
10:22 284.24 284.24 284.04 284.04 13.0K
10:23 284.07 284.36 284.07 284.32 9.8K
10:24 284.35 284.47 284.35 284.47 32.4K
10:25 284.58 284.63 284.56 284.59 21.1K
10:26 284.48 284.67 284.48 284.61 14.5K
10:27 284.58 284.68 284.52 284.61 27.3K
10:28 284.69 284.75 284.69 284.75 6.5K
10:29 284.69 284.76 284.55 284.55 11.2K
10:30 284.59 284.59 284.45 284.45 10.2K
10:31 284.40 284.50 284.40 284.50 18.9K
10:32 284.51 284.51 284.46 284.50 8.6K
10:33 284.51 284.53 284.50 284.53 9.0K
10:34 284.57 284.58 284.53 284.53 15.1K
10:35 284.54 284.58 284.54 284.58 10.4K
10:36 284.57 284.57 284.50 284.50 11.1K
10:37 284.43 284.51 284.30 284.30 16.1K
10:38 284.35 284.36 284.22 284.22 16.6K
10:39 284.26 284.46 284.26 284.46 28.0K
10:40 284.45 284.49 284.45 284.48 11.1K
10:41 284.47 284.47 284.43 284.47 8.0K
10:42 284.52 284.52 284.37 284.37 12.6K
10:43 284.44 284.61 284.44 284.57 6.7K
10:44 284.57 284.61 284.55 284.55 14.5K
10:45 284.54 284.61 284.53 284.53 14.1K
10:46 284.57 284.61 284.53 284.53 10.2K
10:47 284.54 284.60 284.54 284.60 6.8K
10:48 284.53 284.53 284.52 284.52 15.9K
10:49 284.56 284.56 284.51 284.51 12.7K
10:50 284.52 284.54 284.51 284.51 7.9K
10:51 284.54 284.60 284.50 284.60 11.3K
10:52 284.60 284.70 284.57 284.67 7.6K
10:53 284.72 284.72 284.67 284.67 7.4K
10:54 284.65 284.68 284.64 284.68 4.6K
10:55 284.65 284.77 284.65 284.74 9.0K
10:56 284.75 284.80 284.67 284.67 16.2K
10:57 284.67 284.68 284.62 284.62 7.4K
10:58 284.67 284.67 284.61 284.61 14.1K
10:59 284.56 284.56 284.44 284.44 8.5K
11:00 284.44 284.44 284.34 284.42 11.5K
11:01 284.39 284.56 284.39 284.56 10.3K
11:02 284.56 284.56 284.53 284.55 3.0K
11:03 284.64 284.64 284.54 284.54 8.3K
11:04 284.47 284.64 284.47 284.64 13.0K
11:05 284.61 284.71 284.58 284.58 9.8K
11:06 284.56 284.65 284.56 284.57 6.7K
11:07 284.55 284.58 284.52 284.58 9.5K
11:08 284.62 284.62 284.52 284.52 8.9K
11:09 284.54 284.54 284.52 284.52 6.4K
11:10 284.49 284.57 284.49 284.57 14.1K
11:11 284.61 284.65 284.58 284.65 8.1K
11:12 284.65 284.65 284.52 284.53 15.8K
11:13 284.60 284.68 284.60 284.68 11.3K
11:14 284.64 284.78 284.64 284.78 5.7K
11:15 284.92 285.10 284.92 285.01 42.0K
11:16 285.15 285.15 284.98 284.98 7.3K
11:17 284.98 285.16 284.98 285.16 9.2K
11:18 285.08 285.11 285.07 285.07 21.5K
11:19 285.05 285.05 284.89 284.91 7.2K
11:20 284.88 284.88 284.79 284.79 20.9K
11:21 284.72 284.77 284.72 284.76 5.0K
11:22 284.76 284.77 284.65 284.65 3.3K
11:23 284.60 284.60 284.52 284.56 8.2K
11:24 284.57 284.72 284.57 284.72 10.9K
11:25 284.72 284.82 284.68 284.68 14.0K
11:26 284.69 284.69 284.54 284.54 3.8K
11:27 284.51 284.51 284.34 284.34 3.7K
11:28 284.39 284.41 284.38 284.39 6.7K
11:29 284.36 284.36 284.34 284.34 5.4K
11:30 284.36 284.43 284.33 284.33 12.3K
11:31 284.37 284.44 284.34 284.34 7.6K
11:32 284.36 284.36 284.23 284.23 9.6K
11:33 284.24 284.27 284.20 284.27 6.1K
11:34 284.30 284.34 284.28 284.34 9.7K
11:35 284.29 284.29 284.22 284.22 3.5K
11:36 284.26 284.26 284.20 284.24 8.9K
11:37 284.28 284.40 284.28 284.40 5.0K
11:38 284.42 284.46 284.42 284.44 5.2K
11:39 284.44 284.44 284.36 284.36 4.5K
11:40 284.32 284.43 284.32 284.43 8.6K
11:41 284.40 284.40 284.35 284.36 4.7K
11:42 284.37 284.37 284.27 284.29 22.3K
11:43 284.29 284.29 284.21 284.21 4.5K
11:44 284.16 284.16 284.15 284.15 9.1K
11:45 284.16 284.29 284.16 284.27 4.0K
11:46 284.24 284.26 284.22 284.23 5.4K
11:47 284.21 284.21 284.12 284.12 7.8K
11:48 284.11 284.11 283.95 283.95 4.9K
11:49 283.95 283.95 283.84 283.89 16.5K
11:50 283.92 283.92 283.82 283.89 5.8K
11:51 283.90 283.95 283.90 283.95 11.1K
11:52 283.95 283.96 283.93 283.96 4.2K
11:53 283.95 283.95 283.92 283.93 2.7K
11:54 283.89 283.89 283.84 283.85 19.6K
11:55 283.85 283.92 283.85 283.91 16.6K
11:56 283.91 283.91 283.70 283.79 33.0K
11:57 283.81 283.81 283.76 283.76 4.2K
11:58 283.70 283.70 283.64 283.68 5.0K
11:59 283.62 283.64 283.60 283.60 5.0K
12:00 283.56 283.57 283.55 283.55 5.8K
12:01 283.61 283.61 283.58 283.60 10.1K
12:02 283.58 283.58 283.52 283.52 6.1K
12:03 283.59 283.65 283.56 283.64 6.6K
12:04 283.61 283.69 283.61 283.69 5.7K
12:05 283.72 283.72 283.64 283.64 7.5K
12:06 283.62 283.70 283.62 283.66 14.1K
12:07 283.65 283.65 283.55 283.55 12.8K
12:08 283.58 283.64 283.58 283.61 3.9K
12:09 283.67 283.67 283.62 283.62 5.5K
12:10 283.64 283.70 283.64 283.66 3.0K
12:11 283.64 283.67 283.64 283.66 8.3K
12:12 283.63 283.71 283.62 283.71 6.3K
12:13 283.71 283.83 283.71 283.82 8.2K
12:14 283.73 283.76 283.67 283.76 6.1K
12:15 283.76 283.77 283.76 283.77 2.8K
12:16 283.80 283.81 283.80 283.81 4.5K
12:17 283.80 283.90 283.80 283.88 3.5K
12:18 283.89 283.89 283.84 283.84 5.3K
12:19 283.82 283.82 283.66 283.66 7.2K
12:20 283.64 283.65 283.63 283.65 3.6K
12:21 283.59 283.61 283.58 283.61 12.4K
12:22 283.57 283.65 283.57 283.65 6.1K
12:23 283.63 283.70 283.63 283.70 16.5K
12:24 283.61 283.66 283.55 283.55 6.2K
12:25 283.56 283.62 283.56 283.58 5.6K
12:26 283.54 283.57 283.54 283.57 3.3K
12:27 283.57 283.60 283.55 283.60 2.0K
12:28 283.58 283.67 283.52 283.67 10.4K
12:29 283.68 283.68 283.58 283.58 6.7K
12:30 283.57 283.60 283.57 283.59 4.5K
12:31 283.61 283.61 283.54 283.55 9.4K
12:32 283.60 283.61 283.60 283.61 3.7K
12:33 283.61 283.61 283.41 283.41 7.5K
12:34 283.42 283.42 283.34 283.34 5.4K
12:35 283.33 283.37 283.33 283.35 4.1K
12:36 283.27 283.38 283.27 283.38 7.1K
12:37 283.38 283.45 283.38 283.40 10.4K
12:38 283.41 283.44 283.41 283.41 2.7K
12:39 283.42 283.46 283.42 283.45 2.5K
12:40 283.33 283.35 283.31 283.32 7.4K
12:41 283.33 283.36 283.33 283.35 4.3K
12:42 283.26 283.26 283.18 283.20 23.9K
12:43 283.24 283.24 283.22 283.23 3.3K
12:44 283.25 283.25 283.20 283.22 11.5K
12:45 283.23 283.24 283.21 283.22 4.5K
12:46 283.22 283.32 283.22 283.32 8.0K
12:47 283.36 283.42 283.36 283.37 5.7K
12:48 283.47 283.47 283.40 283.41 4.2K
12:49 283.41 283.42 283.40 283.42 4.0K
12:50 283.42 283.42 283.35 283.40 5.3K
12:51 283.45 283.45 283.40 283.41 4.7K
12:52 283.44 283.55 283.44 283.55 4.1K
12:53 283.60 283.65 283.60 283.61 10.3K
12:54 283.60 283.60 283.56 283.56 4.8K
12:55 283.58 283.58 283.58 283.58 3.2K
12:56 283.58 283.62 283.58 283.62 2.2K
12:57 283.62 283.62 283.54 283.54 7.7K
12:58 283.54 283.56 283.54 283.55 3.0K
12:59 283.55 283.55 283.49 283.49 3.7K
13:00 283.56 283.63 283.56 283.63 3.9K
13:01 283.66 283.67 283.63 283.65 4.7K
13:02 283.64 283.66 283.58 283.58 5.1K
13:03 283.58 283.59 283.57 283.57 3.3K
13:04 283.55 283.63 283.55 283.62 7.9K
13:05 283.63 283.63 283.53 283.53 27.0K
13:06 283.53 283.59 283.53 283.59 13.2K
13:07 283.60 283.63 283.59 283.59 18.3K
13:08 283.61 283.61 283.56 283.56 3.8K
13:09 283.56 283.67 283.56 283.67 6.0K
13:10 283.68 283.68 283.61 283.61 7.7K
13:11 283.60 283.70 283.60 283.70 23.7K
13:12 283.69 283.69 283.64 283.64 7.1K
13:13 283.62 283.62 283.60 283.60 9.1K
13:14 283.63 283.64 283.63 283.63 3.1K
13:15 283.65 283.65 283.60 283.60 4.5K
13:16 283.67 283.81 283.67 283.81 13.1K
13:17 283.82 283.85 283.81 283.85 8.0K
13:18 283.83 283.83 283.74 283.74 5.1K
13:19 283.73 283.76 283.70 283.76 7.9K
13:20 283.78 283.88 283.78 283.88 6.9K
13:21 283.84 283.94 283.84 283.94 18.2K
13:22 283.96 283.98 283.93 283.98 72.0K
13:23 283.99 283.99 283.93 283.94 11.2K
13:24 283.92 283.96 283.92 283.94 14.7K
13:25 283.94 284.00 283.93 283.99 19.1K
13:26 284.02 284.08 284.02 284.06 84.4K
13:27 284.07 284.07 283.93 283.93 32.5K
13:28 284.02 284.14 284.02 284.14 6.9K
13:29 284.11 284.11 284.06 284.07 16.4K
13:30 284.12 284.15 284.08 284.12 3.7K
13:31 284.15 284.15 284.04 284.05 24.7K
13:32 284.06 284.06 283.99 283.99 5.5K
13:33 284.00 284.04 283.99 283.99 2.3K
13:34 283.98 283.98 283.95 283.96 15.4K
13:35 283.95 283.96 283.90 283.90 39.5K
13:36 283.93 284.00 283.93 284.00 2.7K
13:37 284.05 284.05 284.04 284.04 1.5K
13:38 284.04 284.04 283.99 284.01 7.6K
13:39 284.01 284.01 284.00 284.01 5.9K
13:40 283.99 284.00 283.99 284.00 8.1K
13:41 283.99 284.04 283.99 284.04 7.3K
13:42 284.03 284.03 283.95 283.95 4.6K
13:43 283.96 283.96 283.90 283.90 4.0K
13:44 283.88 283.88 283.80 283.80 9.0K
13:45 283.80 283.80 283.77 283.77 3.9K
13:46 283.78 283.78 283.72 283.74 6.3K
13:47 283.81 283.82 283.81 283.81 5.4K
13:48 283.81 283.87 283.77 283.87 6.3K
13:49 283.87 283.89 283.87 283.89 2.1K
13:50 283.87 283.87 283.87 283.87 2.1K
13:51 283.88 283.89 283.88 283.89 21.3K
13:52 283.91 283.91 283.87 283.87 14.2K
13:53 283.87 283.92 283.87 283.91 1.8K
13:54 283.90 283.90 283.82 283.82 5.4K
13:55 283.80 283.80 283.76 283.77 6.6K
13:56 283.77 283.79 283.77 283.78 2.1K
13:57 283.80 283.80 283.66 283.66 13.9K
13:58 283.64 283.66 283.64 283.66 2.6K
13:59 283.67 283.71 283.67 283.71 3.9K
14:00 283.71 283.77 283.71 283.76 4.3K
14:01 283.80 283.90 283.80 283.90 7.2K
14:02 283.87 283.88 283.87 283.88 6.8K
14:03 283.86 283.93 283.86 283.93 5.6K
14:04 283.93 283.95 283.93 283.94 3.9K
14:05 283.94 283.99 283.94 283.98 5.2K
14:06 284.06 284.09 284.06 284.09 36.5K
14:07 284.07 284.07 284.04 284.06 158.7K
14:08 284.08 284.09 284.02 284.02 7.3K
14:09 284.01 284.06 283.98 284.06 34.8K
14:10 284.07 284.07 284.00 284.00 6.5K
14:11 284.01 284.01 283.95 283.96 41.2K
14:12 283.92 283.96 283.90 283.96 11.5K
14:13 283.96 283.98 283.94 283.98 17.8K
14:14 284.00 284.01 284.00 284.01 12.8K
14:15 284.01 284.06 284.01 284.06 56.0K
14:16 284.06 284.08 284.04 284.04 16.7K
14:17 284.05 284.12 284.05 284.12 5.8K
14:18 284.11 284.11 284.02 284.02 16.7K
14:19 284.03 284.03 283.98 283.98 3.5K
14:20 283.95 283.95 283.87 283.87 6.9K
14:21 283.85 283.89 283.85 283.89 8.7K
14:22 283.89 283.90 283.86 283.86 2.0K
14:23 283.88 283.90 283.86 283.89 21.0K
14:24 283.89 283.92 283.89 283.92 3.5K
14:25 283.91 283.93 283.91 283.91 7.6K
14:26 283.91 283.91 283.82 283.82 6.2K
14:27 283.82 283.86 283.82 283.85 1.5K
14:28 283.85 283.85 283.80 283.80 3.9K
14:29 283.80 283.88 283.80 283.88 7.4K
14:30 283.85 283.86 283.79 283.80 17.0K
14:31 283.79 283.79 283.70 283.70 30.7K
14:32 283.71 283.71 283.69 283.69 3.6K
14:33 283.64 283.64 283.62 283.64 5.7K
14:34 283.65 283.67 283.64 283.67 3.7K
14:35 283.68 283.70 283.64 283.64 13.3K
14:36 283.63 283.64 283.63 283.64 6.1K
14:37 283.63 283.63 283.57 283.57 22.2K
14:38 283.57 283.66 283.57 283.66 33.0K
14:39 283.69 283.69 283.61 283.61 7.0K
14:40 283.55 283.55 283.52 283.54 5.7K
14:41 283.54 283.61 283.54 283.61 15.5K
14:42 283.63 283.66 283.62 283.66 2.7K
14:43 283.64 283.66 283.64 283.65 34.8K
14:44 283.65 283.65 283.63 283.64 14.2K
14:45 283.63 283.63 283.53 283.53 10.8K
14:46 283.55 283.57 283.55 283.57 17.6K
14:47 283.55 283.55 283.53 283.53 5.3K
14:48 283.52 283.52 283.48 283.48 7.7K
14:49 283.45 283.45 283.40 283.40 9.3K
14:50 283.36 283.39 283.36 283.37 6.7K
14:51 283.37 283.38 283.31 283.33 6.7K
14:52 283.34 283.37 283.34 283.36 6.2K
14:53 283.35 283.42 283.35 283.42 15.7K
14:54 283.38 283.40 283.35 283.40 5.5K
14:55 283.44 283.46 283.44 283.46 4.9K
14:56 283.47 283.52 283.46 283.52 3.1K
14:57 283.52 283.57 283.52 283.57 30.7K
14:58 283.56 283.56 283.54 283.54 4.8K
14:59 283.54 283.54 283.50 283.50 5.9K
15:00 283.48 283.48 283.44 283.46 10.5K
15:01 283.47 283.47 283.40 283.43 8.1K
15:02 283.48 283.48 283.42 283.42 2.6K
15:03 283.37 283.40 283.37 283.40 3.5K
15:04 283.36 283.36 283.34 283.34 4.0K
15:05 283.33 283.34 283.32 283.34 6.6K
15:06 283.33 283.33 283.28 283.28 5.6K
15:07 283.32 283.32 283.31 283.32 4.8K
15:08 283.29 283.31 283.28 283.31 6.7K
15:09 283.29 283.29 283.26 283.26 4.0K
15:10 283.23 283.25 283.19 283.25 20.5K
15:11 283.24 283.24 283.20 283.20 9.1K
15:12 283.22 283.22 283.18 283.18 6.1K
15:13 283.19 283.29 283.19 283.26 28.2K
15:14 283.32 283.32 283.28 283.28 33.3K
15:15 283.23 283.23 283.21 283.22 9.3K
15:16 283.22 283.28 283.22 283.28 8.0K
15:17 283.32 283.32 283.27 283.27 7.2K
15:18 283.27 283.30 283.27 283.30 17.9K
15:19 283.30 283.32 283.26 283.26 14.5K
15:20 283.27 283.27 283.24 283.24 44.3K
15:21 283.11 283.37 283.11 283.29 51.9K
15:22 283.30 283.36 283.30 283.36 5.6K
15:23 283.39 283.43 283.39 283.40 11.6K
15:24 283.38 283.38 283.30 283.30 23.6K
15:25 283.34 283.34 283.30 283.30 8.5K
15:26 283.36 283.39 283.36 283.37 6.0K
15:27 283.34 283.34 283.27 283.28 37.0K
15:28 283.28 283.28 283.25 283.25 10.9K
15:29 283.24 283.24 283.16 283.16 19.7K
15:30 283.15 283.17 283.15 283.17 15.4K
15:31 283.12 283.12 283.06 283.06 20.7K
15:32 283.06 283.07 283.00 283.00 3.8K
15:33 282.97 283.02 282.97 283.01 60.3K
15:34 283.02 283.05 283.01 283.05 11.2K
15:35 283.09 283.11 283.08 283.11 8.9K
15:36 283.06 283.08 283.06 283.08 8.4K
15:37 283.11 283.13 283.06 283.06 8.5K
15:38 283.02 283.04 283.01 283.01 8.2K
15:39 282.99 283.01 282.97 282.97 6.1K
15:40 283.00 283.04 283.00 283.04 11.2K
15:41 283.05 283.18 283.05 283.18 7.3K
15:42 283.16 283.16 283.12 283.12 12.6K
15:43 283.15 283.18 283.11 283.18 8.2K
15:44 283.19 283.20 283.17 283.17 44.9K
15:45 283.13 283.25 283.13 283.25 11.0K
15:46 283.29 283.33 283.29 283.33 12.8K
15:47 283.35 283.35 283.31 283.33 18.7K
15:48 283.34 283.34 283.31 283.31 16.5K
15:49 283.36 283.36 283.30 283.30 21.9K
15:50 282.96 282.96 282.77 282.85 91.4K
15:51 282.80 282.86 282.80 282.86 30.2K
15:52 282.82 282.82 282.72 282.80 134.0K
15:53 282.80 282.85 282.73 282.73 33.9K
15:54 282.66 282.83 282.66 282.83 152.1K
15:55 282.87 282.87 282.80 282.86 66.2K
15:56 282.87 282.96 282.85 282.96 47.1K
15:57 282.94 282.94 282.85 282.87 37.9K
15:58 282.89 283.05 282.89 283.05 88.3K
15:59 282.99 283.01 282.95 283.01 127.2K
16:00 283.13 283.13 283.12 283.12 1,822.3K
16:01 283.12 283.12 283.12 283.12 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし