S

SPTTTK
🏛️ カナダ →
327.61
最終更新: 2025-10-01
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
09:30 284.02 284.70 284.02 284.70 61.8K
09:31 284.67 284.90 284.67 284.89 22.9K
09:32 284.97 285.02 284.96 285.02 50.0K
09:33 285.37 285.37 284.83 284.83 52.0K
09:34 284.98 284.98 284.03 284.03 14.2K
09:35 284.01 284.18 284.01 284.18 53.4K
09:36 284.20 284.20 283.92 283.92 35.4K
09:37 283.95 284.26 283.95 284.26 44.2K
09:38 284.37 284.47 284.36 284.36 17.6K
09:39 284.50 284.69 284.48 284.64 13.8K
09:40 284.68 284.76 284.68 284.76 16.1K
09:41 284.84 284.84 284.48 284.56 24.1K
09:42 284.52 284.66 284.51 284.66 21.3K
09:43 284.58 284.68 284.52 284.68 58.1K
09:44 284.70 284.82 284.70 284.79 47.4K
09:45 284.73 284.73 284.66 284.66 6.9K
09:46 284.61 284.84 284.61 284.84 15.5K
09:47 284.73 284.83 284.73 284.83 11.6K
09:48 284.89 284.95 284.89 284.90 8.9K
09:49 284.86 284.90 284.86 284.90 19.7K
09:50 284.87 285.07 284.87 285.04 33.3K
09:51 285.01 285.01 284.91 284.91 11.7K
09:52 284.91 285.19 284.91 285.19 12.0K
09:53 285.24 285.38 285.24 285.31 15.9K
09:54 285.34 285.34 285.07 285.11 38.6K
09:55 285.10 285.11 285.04 285.11 21.3K
09:56 285.11 285.22 284.99 284.99 28.5K
09:57 284.97 285.21 284.97 285.21 21.9K
09:58 285.20 285.20 285.13 285.13 7.5K
09:59 285.08 285.08 284.92 285.02 31.8K
10:00 285.02 285.02 284.79 284.79 21.1K
10:01 284.65 284.70 284.42 284.42 55.1K
10:02 284.52 284.66 284.52 284.66 48.2K
10:03 284.82 284.83 284.75 284.78 18.5K
10:04 284.86 284.96 284.85 284.96 12.3K
10:05 284.83 284.83 284.59 284.68 10.0K
10:06 284.63 284.63 284.48 284.59 20.9K
10:07 284.58 284.77 284.58 284.77 31.1K
10:08 284.82 284.92 284.76 284.92 14.9K
10:09 284.98 285.00 284.85 284.85 32.8K
10:10 284.85 285.02 284.85 285.00 24.7K
10:11 284.98 284.98 284.92 284.92 24.8K
10:12 284.98 285.17 284.98 285.17 16.4K
10:13 285.17 285.25 285.17 285.25 8.7K
10:14 285.38 285.42 285.31 285.42 15.8K
10:15 285.44 285.50 285.44 285.50 7.3K
10:16 285.70 285.70 285.35 285.35 35.6K
10:17 285.49 285.52 285.44 285.44 9.4K
10:18 285.49 285.62 285.49 285.62 8.9K
10:19 285.70 285.80 285.70 285.80 11.5K
10:20 285.81 286.09 285.81 285.97 80.9K
10:21 285.98 286.03 285.98 286.01 8.7K
10:22 285.95 286.05 285.94 286.05 6.9K
10:23 286.07 286.07 286.03 286.06 4.1K
10:24 286.10 286.37 286.10 286.37 13.3K
10:25 286.36 286.39 286.36 286.39 7.3K
10:26 286.36 286.48 286.34 286.48 18.8K
10:27 286.62 286.63 286.53 286.53 28.4K
10:28 286.55 286.55 286.29 286.29 27.4K
10:29 286.29 286.39 286.29 286.39 7.5K
10:30 286.40 286.45 286.40 286.43 17.5K
10:31 286.45 286.52 286.41 286.52 18.0K
10:32 286.59 286.65 286.59 286.65 13.6K
10:33 286.58 286.68 286.58 286.65 10.8K
10:34 286.68 286.83 286.68 286.83 22.9K
10:35 286.86 286.98 286.83 286.98 32.6K
10:36 286.96 286.96 286.90 286.91 4.2K
10:37 286.80 286.80 286.63 286.64 10.4K
10:38 286.53 286.53 286.49 286.50 18.0K
10:39 286.62 286.63 286.56 286.56 13.5K
10:40 286.53 286.62 286.53 286.55 8.3K
10:41 286.54 286.57 286.44 286.54 15.3K
10:42 286.53 286.62 286.53 286.62 7.7K
10:43 286.59 286.59 286.52 286.52 9.4K
10:44 286.51 286.52 286.29 286.32 34.1K
10:45 286.35 286.37 286.31 286.37 5.5K
10:46 286.33 286.33 286.20 286.21 11.1K
10:47 286.20 286.20 286.17 286.17 9.8K
10:48 286.16 286.16 285.94 285.94 35.8K
10:49 285.85 285.88 285.85 285.87 19.4K
10:50 285.88 286.01 285.88 285.98 13.5K
10:51 286.02 286.10 286.02 286.10 6.4K
10:52 286.10 286.10 286.04 286.06 21.1K
10:53 286.05 286.06 285.99 286.04 72.8K
10:54 286.00 286.07 286.00 286.07 5.6K
10:55 286.07 286.07 285.98 285.98 11.9K
10:56 286.03 286.03 286.00 286.02 9.7K
10:57 286.01 286.04 286.00 286.00 6.2K
10:58 285.98 285.98 285.81 285.81 7.7K
10:59 285.89 286.00 285.89 285.98 9.6K
11:00 285.94 285.94 285.81 285.86 14.0K
11:01 285.87 285.88 285.84 285.88 8.2K
11:02 285.85 285.85 285.66 285.66 14.5K
11:03 285.60 285.63 285.60 285.63 15.2K
11:04 285.63 285.63 285.51 285.51 10.7K
11:05 285.58 285.58 285.42 285.52 11.9K
11:06 285.60 285.62 285.54 285.54 5.9K
11:07 285.49 285.56 285.49 285.56 9.2K
11:08 285.55 285.57 285.53 285.53 4.9K
11:09 285.52 285.54 285.50 285.51 6.1K
11:10 285.42 285.49 285.41 285.44 12.5K
11:11 285.37 285.39 285.30 285.38 6.3K
11:12 285.48 285.51 285.48 285.49 14.9K
11:13 285.53 285.53 285.51 285.51 5.2K
11:14 285.57 285.59 285.57 285.59 17.6K
11:15 285.59 285.74 285.59 285.65 9.2K
11:16 285.64 285.77 285.64 285.77 8.6K
11:17 285.78 285.81 285.68 285.68 5.6K
11:18 285.70 285.73 285.66 285.68 7.6K
11:19 285.69 285.70 285.65 285.70 7.3K
11:20 285.70 285.72 285.70 285.71 18.9K
11:21 285.67 285.67 285.55 285.55 8.2K
11:22 285.60 285.60 285.51 285.51 5.9K
11:23 285.49 285.61 285.49 285.60 9.0K
11:24 285.62 285.62 285.55 285.55 11.0K
11:25 285.52 285.62 285.52 285.60 8.1K
11:26 285.56 285.56 285.52 285.52 6.2K
11:27 285.59 285.70 285.59 285.70 16.0K
11:28 285.71 285.71 285.64 285.64 7.7K
11:29 285.66 285.69 285.66 285.66 15.7K
11:30 285.70 285.73 285.62 285.62 6.6K
11:31 285.66 285.79 285.66 285.75 10.6K
11:32 285.78 285.79 285.78 285.79 3.7K
11:33 285.79 285.79 285.76 285.76 9.2K
11:34 285.69 285.71 285.66 285.66 12.1K
11:35 285.67 285.67 285.57 285.57 4.8K
11:36 285.56 285.65 285.56 285.64 7.4K
11:37 285.64 285.72 285.64 285.70 8.6K
11:38 285.65 285.65 285.63 285.65 12.0K
11:39 285.59 285.67 285.59 285.62 5.2K
11:40 285.64 285.68 285.61 285.68 2.6K
11:41 285.54 285.62 285.54 285.62 37.5K
11:42 285.55 285.55 285.42 285.42 16.7K
11:43 285.40 285.40 285.14 285.16 17.0K
11:44 285.16 285.26 285.12 285.25 5.1K
11:45 285.27 285.32 285.27 285.30 14.2K
11:46 285.31 285.33 285.29 285.33 10.6K
11:47 285.34 285.36 285.32 285.36 37.4K
11:48 285.36 285.41 285.36 285.37 3.3K
11:49 285.36 285.44 285.36 285.44 10.8K
11:50 285.40 285.40 285.32 285.32 15.9K
11:51 285.33 285.38 285.33 285.36 10.6K
11:52 285.34 285.38 285.33 285.38 57.8K
11:53 285.38 285.38 285.33 285.33 6.9K
11:54 285.29 285.35 285.29 285.35 9.1K
11:55 285.43 285.43 285.25 285.25 9.1K
11:56 285.28 285.37 285.28 285.33 37.5K
11:57 285.33 285.33 285.29 285.31 5.3K
11:58 285.30 285.30 285.20 285.21 8.6K
11:59 285.21 285.21 285.12 285.12 2.7K
12:00 285.13 285.13 285.01 285.01 9.7K
12:01 285.00 285.14 284.96 285.14 19.1K
12:02 285.11 285.15 285.08 285.15 12.1K
12:03 285.25 285.25 285.24 285.24 11.6K
12:04 285.27 285.27 285.24 285.25 22.3K
12:05 285.42 285.42 285.40 285.40 6.5K
12:06 285.44 285.44 285.43 285.44 4.2K
12:07 285.60 285.60 285.52 285.52 7.9K
12:08 285.54 285.58 285.53 285.58 5.4K
12:09 285.62 285.68 285.62 285.68 4.0K
12:10 285.59 285.65 285.44 285.65 50.8K
12:11 285.60 285.63 285.60 285.63 10.7K
12:12 285.61 285.69 285.61 285.69 10.7K
12:13 285.67 285.71 285.64 285.68 9.5K
12:14 285.67 285.67 285.60 285.64 6.5K
12:15 285.64 285.67 285.62 285.67 3.6K
12:16 285.72 285.72 285.70 285.71 5.7K
12:17 285.68 285.68 285.52 285.53 34.3K
12:18 285.55 285.55 285.50 285.51 3.3K
12:19 285.50 285.58 285.50 285.57 5.1K
12:20 285.51 285.55 285.51 285.54 23.3K
12:21 285.56 285.58 285.56 285.58 12.5K
12:22 285.56 285.58 285.52 285.52 18.6K
12:23 285.45 285.47 285.45 285.47 13.0K
12:24 285.46 285.46 285.41 285.41 7.0K
12:25 285.47 285.51 285.44 285.44 14.4K
12:26 285.43 285.43 285.34 285.34 18.7K
12:27 285.37 285.37 285.33 285.36 4.4K
12:28 285.38 285.38 285.32 285.32 6.3K
12:29 285.29 285.29 285.28 285.29 10.6K
12:30 285.26 285.38 285.26 285.38 9.9K
12:31 285.40 285.43 285.38 285.38 4.7K
12:32 285.38 285.40 285.36 285.40 3.8K
12:33 285.40 285.40 285.22 285.26 11.8K
12:34 285.28 285.36 285.28 285.32 7.4K
12:35 285.34 285.47 285.33 285.45 3.5K
12:36 285.42 285.48 285.42 285.48 8.8K
12:37 285.49 285.49 285.38 285.41 14.0K
12:38 285.46 285.46 285.45 285.46 10.5K
12:39 285.50 285.66 285.50 285.66 20.1K
12:40 285.64 285.64 285.59 285.61 14.0K
12:41 285.61 285.67 285.61 285.67 354.9K
12:42 285.68 285.68 285.66 285.68 94.9K
12:43 285.65 285.68 285.64 285.64 12.4K
12:44 285.64 285.65 285.63 285.64 3.6K
12:45 285.66 285.66 285.60 285.65 24.2K
12:46 285.64 285.83 285.64 285.80 2.3K
12:47 285.77 285.77 285.75 285.75 3.3K
12:48 285.77 285.77 285.71 285.71 8.0K
12:49 285.64 285.67 285.62 285.62 2.4K
12:50 285.59 285.65 285.59 285.65 10.5K
12:51 285.70 285.73 285.70 285.73 19.8K
12:52 285.66 285.66 285.59 285.59 33.7K
12:53 285.60 285.62 285.60 285.60 147.4K
12:54 285.58 285.61 285.58 285.61 3.2K
12:55 285.61 285.65 285.61 285.65 8.5K
12:56 285.65 285.67 285.65 285.66 18.9K
12:57 285.66 285.66 285.61 285.64 109.4K
12:58 285.62 285.67 285.61 285.61 3.8K
12:59 285.63 285.64 285.62 285.62 10.1K
13:00 285.57 285.59 285.56 285.57 9.3K
13:01 285.53 285.63 285.53 285.63 7.1K
13:02 285.62 285.62 285.53 285.54 39.4K
13:03 285.53 285.56 285.53 285.54 6.7K
13:04 285.56 285.60 285.56 285.58 5.1K
13:05 285.58 285.60 285.56 285.60 2.4K
13:06 285.61 285.64 285.55 285.64 11.3K
13:07 285.66 285.66 285.59 285.59 26.2K
13:08 285.55 285.55 285.47 285.51 43.6K
13:09 285.51 285.58 285.51 285.56 9.3K
13:10 285.63 285.63 285.63 285.63 2.0K
13:11 285.71 285.93 285.71 285.93 18.1K
13:12 286.00 286.00 285.90 285.90 19.7K
13:13 285.89 285.89 285.68 285.68 9.8K
13:14 285.66 285.84 285.66 285.84 5.0K
13:15 285.84 285.84 285.74 285.81 5.2K
13:16 285.71 285.71 285.53 285.58 7.3K
13:17 285.64 285.64 285.57 285.57 7.6K
13:18 285.56 285.56 285.53 285.55 7.7K
13:19 285.55 285.61 285.51 285.51 9.0K
13:20 285.54 285.54 285.43 285.45 10.7K
13:21 285.41 285.41 285.18 285.18 12.4K
13:22 285.13 285.13 285.09 285.09 67.7K
13:23 285.11 285.14 285.10 285.10 15.3K
13:24 285.09 285.09 284.98 285.05 15.1K
13:25 285.05 285.11 285.05 285.11 6.8K
13:26 285.08 285.10 285.01 285.01 4.0K
13:27 285.03 285.08 284.98 284.98 49.4K
13:28 284.94 284.94 284.75 284.76 30.8K
13:29 284.78 284.78 284.63 284.66 34.6K
13:30 284.60 284.67 284.60 284.67 17.3K
13:31 284.49 284.49 284.26 284.26 31.8K
13:32 284.31 284.31 284.20 284.20 42.9K
13:33 284.30 284.30 284.23 284.26 9.6K
13:34 284.25 284.42 284.25 284.42 12.4K
13:35 284.39 284.39 284.26 284.26 13.5K
13:36 284.31 284.41 284.31 284.41 7.5K
13:37 284.51 284.52 284.47 284.47 8.4K
13:38 284.59 284.69 284.59 284.69 8.3K
13:39 284.68 284.71 284.68 284.70 7.0K
13:40 284.73 284.88 284.73 284.88 6.4K
13:41 284.93 284.98 284.91 284.98 4.6K
13:42 285.03 285.15 285.03 285.15 20.8K
13:43 285.10 285.12 285.08 285.08 4.0K
13:44 285.11 285.11 285.05 285.05 6.4K
13:45 285.05 285.16 285.05 285.12 4.8K
13:46 285.08 285.16 285.08 285.16 3.8K
13:47 285.20 285.28 285.20 285.28 11.3K
13:48 285.26 285.26 285.22 285.22 8.9K
13:49 285.17 285.21 285.09 285.21 4.1K
13:50 285.18 285.18 285.13 285.13 4.2K
13:51 285.13 285.19 285.13 285.19 4.8K
13:52 285.21 285.23 285.20 285.20 8.1K
13:53 285.21 285.23 285.20 285.20 5.9K
13:54 285.17 285.19 285.15 285.19 8.4K
13:55 285.17 285.17 285.16 285.17 4.5K
13:56 285.18 285.40 285.18 285.40 9.6K
13:57 285.40 285.42 285.39 285.42 1.4K
13:58 285.44 285.44 285.37 285.41 8.8K
13:59 285.42 285.42 285.40 285.40 22.4K
14:00 285.34 286.09 285.34 286.05 83.9K
14:01 286.05 286.05 285.96 285.96 10.3K
14:02 285.92 285.92 285.40 285.40 30.2K
14:03 285.24 285.26 285.16 285.20 15.8K
14:04 285.22 285.28 285.16 285.16 9.6K
14:05 284.96 285.07 284.93 285.03 19.3K
14:06 285.02 285.35 285.02 285.35 15.4K
14:07 285.37 285.39 285.28 285.39 12.9K
14:08 285.41 285.60 285.41 285.60 31.2K
14:09 285.49 285.49 285.47 285.48 13.5K
14:10 285.49 285.49 285.43 285.43 7.3K
14:11 285.50 285.54 285.50 285.54 16.2K
14:12 285.64 285.65 285.49 285.49 16.0K
14:13 285.47 285.47 285.42 285.46 12.9K
14:14 285.47 285.64 285.47 285.62 8.8K
14:15 285.62 285.62 285.51 285.53 5.9K
14:16 285.54 285.57 285.52 285.52 6.2K
14:17 285.52 285.67 285.47 285.67 22.4K
14:18 285.70 285.70 285.64 285.67 6.4K
14:19 285.67 285.67 285.59 285.59 7.1K
14:20 285.54 285.54 285.50 285.52 6.2K
14:21 285.50 285.56 285.50 285.56 7.0K
14:22 285.54 285.54 285.49 285.50 5.4K
14:23 285.56 285.56 285.49 285.49 10.0K
14:24 285.42 285.44 285.34 285.43 13.3K
14:25 285.46 285.69 285.46 285.69 14.7K
14:26 285.73 285.73 285.67 285.71 6.2K
14:27 285.69 285.69 285.65 285.69 4.4K
14:28 285.75 285.75 285.68 285.74 7.7K
14:29 285.66 285.79 285.66 285.79 5.9K
14:30 285.74 285.76 285.73 285.76 7.6K
14:31 285.66 285.87 285.66 285.87 15.6K
14:32 285.85 286.09 285.85 286.09 20.8K
14:33 286.17 286.30 286.17 286.30 12.1K
14:34 286.37 286.43 286.37 286.43 77.2K
14:35 286.42 286.42 285.91 285.97 18.9K
14:36 285.91 286.21 285.91 286.18 14.7K
14:37 286.14 286.15 286.06 286.15 5.7K
14:38 286.15 286.28 286.11 286.28 5.4K
14:39 286.46 286.46 286.39 286.40 7.6K
14:40 286.38 286.43 286.33 286.43 15.3K
14:41 286.49 286.49 286.47 286.47 3.7K
14:42 286.59 286.67 286.59 286.66 19.2K
14:43 286.68 286.68 286.57 286.57 9.5K
14:44 286.51 286.56 286.49 286.56 8.6K
14:45 286.56 286.56 286.37 286.38 11.1K
14:46 286.33 286.33 286.24 286.25 6.5K
14:47 286.33 286.43 286.33 286.42 9.6K
14:48 286.41 286.41 286.34 286.39 7.4K
14:49 286.39 286.50 286.39 286.50 7.7K
14:50 286.54 286.54 286.43 286.50 10.1K
14:51 286.46 286.54 286.40 286.54 26.2K
14:52 286.55 286.55 286.51 286.52 2.9K
14:53 286.46 286.46 286.37 286.37 9.5K
14:54 286.26 286.26 286.16 286.19 26.9K
14:55 286.21 286.21 286.02 286.02 9.8K
14:56 285.84 285.84 285.58 285.58 21.4K
14:57 285.54 285.54 285.25 285.26 26.9K
14:58 285.21 285.21 285.01 285.16 36.4K
14:59 285.03 285.03 284.88 284.99 28.1K
15:00 284.96 284.96 284.87 284.93 19.1K
15:01 284.86 285.00 284.86 285.00 15.3K
15:02 285.10 285.25 285.09 285.25 11.8K
15:03 285.23 285.33 285.23 285.33 19.2K
15:04 285.39 285.47 285.38 285.47 16.6K
15:05 285.76 285.87 285.76 285.85 19.2K
15:06 285.78 285.89 285.78 285.89 7.6K
15:07 285.75 285.75 285.62 285.62 9.4K
15:08 285.64 285.67 285.62 285.64 9.2K
15:09 285.61 285.70 285.58 285.70 10.2K
15:10 285.71 285.71 285.60 285.60 4.0K
15:11 285.66 285.84 285.66 285.84 10.5K
15:12 285.89 285.89 285.82 285.82 4.0K
15:13 285.68 286.00 285.61 286.00 52.8K
15:14 286.08 286.33 286.08 286.33 26.2K
15:15 286.23 286.23 286.08 286.08 11.9K
15:16 286.11 286.11 285.98 285.98 21.1K
15:17 286.02 286.12 286.00 286.12 4.4K
15:18 285.98 286.05 285.98 286.05 13.4K
15:19 286.11 286.14 286.07 286.14 13.8K
15:20 286.16 286.17 286.15 286.16 9.2K
15:21 286.18 286.31 286.18 286.31 26.3K
15:22 286.33 286.47 286.33 286.40 19.0K
15:23 286.45 286.48 286.44 286.44 11.1K
15:24 286.42 286.44 286.42 286.42 13.0K
15:25 286.23 286.23 286.12 286.12 28.3K
15:26 286.20 286.20 286.15 286.15 9.9K
15:27 286.12 286.12 286.04 286.06 5.5K
15:28 285.91 285.91 285.72 285.74 42.2K
15:29 285.66 285.68 285.64 285.64 11.0K
15:30 285.62 285.72 285.60 285.63 32.3K
15:31 285.79 285.87 285.79 285.87 9.8K
15:32 285.90 285.99 285.88 285.99 16.6K
15:33 286.00 286.07 285.98 286.07 9.8K
15:34 286.06 286.08 286.02 286.07 11.4K
15:35 286.05 286.13 286.00 286.13 15.1K
15:36 286.21 286.29 286.21 286.22 32.8K
15:37 286.19 286.25 286.19 286.24 11.9K
15:38 286.25 286.25 286.14 286.19 14.0K
15:39 286.22 286.24 286.17 286.23 12.1K
15:40 286.20 286.31 286.20 286.31 18.5K
15:41 286.33 286.42 286.33 286.37 16.9K
15:42 286.37 286.37 286.23 286.35 15.2K
15:43 286.36 286.41 286.33 286.41 11.6K
15:44 286.42 286.46 286.42 286.43 38.7K
15:45 286.45 286.45 286.40 286.40 15.9K
15:46 286.39 286.39 286.27 286.34 37.2K
15:47 286.32 286.32 286.27 286.27 17.2K
15:48 286.33 286.34 286.28 286.34 20.3K
15:49 286.44 286.44 286.15 286.15 16.8K
15:50 286.17 286.27 286.17 286.17 66.3K
15:51 286.09 286.09 285.93 285.93 37.0K
15:52 285.86 286.02 285.78 286.02 68.8K
15:53 286.08 286.17 286.08 286.17 24.9K
15:54 286.16 286.19 285.95 285.95 54.2K
15:55 285.92 286.01 285.89 285.89 67.8K
15:56 285.79 285.79 285.74 285.77 66.4K
15:57 285.78 285.78 285.55 285.71 41.5K
15:58 285.68 285.74 285.66 285.74 113.1K
15:59 285.73 285.75 285.71 285.75 124.2K
16:00 285.78 285.78 285.76 285.76 1,629.0K
16:01 285.76 285.76 285.76 285.76 63.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし