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
09:30 293.80 293.80 293.24 293.48 184.1K
09:31 293.17 293.17 292.39 292.39 82.4K
09:32 292.65 292.73 292.17 292.17 147.4K
09:33 292.07 292.07 290.59 290.68 30.0K
09:34 290.52 290.52 290.27 290.30 48.5K
09:35 290.32 290.52 290.32 290.52 62.5K
09:36 290.46 290.46 290.19 290.19 67.5K
09:37 290.15 290.15 289.77 289.82 50.5K
09:38 289.86 290.15 289.86 290.15 40.0K
09:39 290.06 290.67 289.87 290.67 224.9K
09:40 290.70 290.88 290.56 290.75 58.3K
09:41 290.73 290.74 290.62 290.62 35.8K
09:42 290.42 290.50 290.26 290.50 68.0K
09:43 290.49 290.49 290.34 290.34 18.0K
09:44 290.19 290.19 290.04 290.04 146.9K
09:45 290.02 290.13 290.02 290.13 48.2K
09:46 289.90 290.04 289.89 290.04 43.6K
09:47 290.16 290.23 290.11 290.17 22.9K
09:48 290.10 290.46 290.10 290.46 26.8K
09:49 290.37 290.51 290.19 290.51 25.9K
09:50 290.54 290.54 290.24 290.24 34.4K
09:51 290.29 290.35 290.05 290.05 39.0K
09:52 289.96 289.96 289.84 289.90 32.2K
09:53 289.45 289.62 289.45 289.62 39.5K
09:54 289.69 289.98 289.69 289.93 22.8K
09:55 289.90 289.95 289.85 289.85 15.7K
09:56 289.96 290.04 289.96 290.04 10.8K
09:57 290.08 290.21 290.08 290.14 16.4K
09:58 290.05 290.05 290.00 290.04 39.6K
09:59 290.21 290.32 290.21 290.30 35.3K
10:00 290.20 290.39 290.20 290.33 31.1K
10:01 290.38 290.38 290.12 290.18 49.4K
10:02 290.13 290.26 290.13 290.26 19.6K
10:03 290.21 290.21 289.85 289.85 72.8K
10:04 289.86 289.98 289.76 289.76 48.8K
10:05 289.81 289.81 289.59 289.59 66.8K
10:06 289.64 289.80 289.64 289.70 93.0K
10:07 289.75 289.80 289.75 289.79 16.3K
10:08 289.82 289.99 289.77 289.99 19.4K
10:09 290.05 290.15 290.04 290.04 140.3K
10:10 290.09 290.11 290.00 290.00 53.3K
10:11 289.98 290.01 289.94 290.01 25.3K
10:12 289.97 289.99 289.91 289.91 42.9K
10:13 290.13 290.13 290.06 290.07 14.0K
10:14 290.01 290.02 289.87 289.93 33.9K
10:15 289.95 289.95 289.78 289.88 29.8K
10:16 289.97 290.07 289.97 290.07 12.4K
10:17 290.13 290.13 290.07 290.10 33.2K
10:18 289.96 290.17 289.96 290.17 40.9K
10:19 290.29 290.31 290.29 290.31 19.6K
10:20 290.32 290.47 290.31 290.47 36.7K
10:21 290.60 290.68 290.60 290.67 23.0K
10:22 290.75 290.75 290.70 290.71 31.3K
10:23 290.69 290.75 290.69 290.70 21.1K
10:24 290.65 290.66 290.56 290.66 20.5K
10:25 290.55 290.57 290.52 290.57 28.3K
10:26 290.60 290.78 290.60 290.78 36.1K
10:27 290.70 290.89 290.68 290.89 12.4K
10:28 290.82 290.84 290.81 290.81 9.3K
10:29 290.72 290.75 290.72 290.73 8.4K
10:30 290.72 290.94 290.72 290.93 25.6K
10:31 290.98 291.04 290.98 290.98 30.3K
10:32 290.99 290.99 290.70 290.72 123.9K
10:33 290.58 290.58 290.37 290.37 23.4K
10:34 290.36 290.36 290.30 290.31 18.6K
10:35 290.32 290.35 290.27 290.27 28.5K
10:36 290.23 290.23 290.19 290.19 31.6K
10:37 290.23 290.48 290.23 290.48 35.0K
10:38 290.37 290.38 290.35 290.35 51.6K
10:39 290.42 290.53 290.42 290.53 67.4K
10:40 290.52 290.52 290.49 290.51 39.0K
10:41 290.50 290.50 290.41 290.41 46.3K
10:42 290.44 290.52 290.44 290.46 47.2K
10:43 290.42 290.42 290.38 290.38 28.0K
10:44 290.36 290.36 290.35 290.35 9.2K
10:45 290.34 290.46 290.34 290.46 11.1K
10:46 290.47 290.49 290.46 290.46 17.7K
10:47 290.48 290.63 290.48 290.58 23.0K
10:48 290.61 290.73 290.61 290.73 18.4K
10:49 290.75 290.78 290.75 290.75 32.5K
10:50 290.77 290.85 290.77 290.84 37.0K
10:51 290.91 290.94 290.87 290.94 12.9K
10:52 290.97 290.97 290.91 290.92 11.4K
10:53 290.96 291.22 290.96 291.22 19.4K
10:54 291.27 291.37 291.23 291.37 31.5K
10:55 291.39 291.48 291.35 291.48 43.9K
10:56 291.40 291.46 291.39 291.46 13.2K
10:57 291.49 291.56 291.49 291.56 15.7K
10:58 291.59 291.59 291.52 291.55 16.9K
10:59 291.61 291.67 291.51 291.51 16.3K
11:00 291.52 291.72 291.52 291.69 9.6K
11:01 291.74 291.78 291.74 291.78 16.3K
11:02 291.75 291.75 291.69 291.72 113.8K
11:03 291.68 291.68 291.55 291.59 12.9K
11:04 291.60 291.92 291.60 291.92 16.4K
11:05 291.93 291.93 291.79 291.86 10.6K
11:06 291.91 291.91 291.72 291.72 7.2K
11:07 291.76 291.76 291.67 291.70 15.5K
11:08 291.70 291.70 291.48 291.48 17.1K
11:09 291.59 291.63 291.59 291.63 17.1K
11:10 291.66 291.74 291.66 291.74 26.8K
11:11 291.70 291.76 291.70 291.74 15.8K
11:12 291.71 291.87 291.71 291.85 17.5K
11:13 291.87 291.92 291.85 291.91 18.7K
11:14 291.91 291.91 291.88 291.88 8.8K
11:15 291.77 291.77 291.55 291.60 10.9K
11:16 291.48 291.56 291.46 291.53 7.7K
11:17 291.54 291.54 291.36 291.36 21.6K
11:18 291.34 291.49 291.34 291.49 14.0K
11:19 291.49 291.49 291.37 291.41 20.4K
11:20 291.38 291.42 291.38 291.41 7.6K
11:21 291.39 291.45 291.39 291.45 8.6K
11:22 291.41 291.43 291.41 291.42 17.1K
11:23 291.43 291.56 291.43 291.52 12.7K
11:24 291.53 291.53 291.44 291.46 9.2K
11:25 291.44 291.46 291.42 291.42 3.4K
11:26 291.41 291.54 291.41 291.54 15.0K
11:27 291.52 291.52 291.43 291.43 22.3K
11:28 291.43 291.43 291.39 291.39 17.3K
11:29 291.39 291.39 291.16 291.16 21.7K
11:30 291.01 291.01 290.86 290.91 37.7K
11:31 290.85 290.93 290.85 290.88 27.6K
11:32 290.84 290.84 290.71 290.71 9.3K
11:33 290.69 290.69 290.57 290.62 34.1K
11:34 290.63 290.63 290.59 290.59 30.7K
11:35 290.59 290.59 290.47 290.49 10.7K
11:36 290.49 290.49 290.31 290.31 30.3K
11:37 290.38 290.39 290.38 290.38 4.6K
11:38 290.38 290.53 290.35 290.35 7.5K
11:39 290.39 290.50 290.38 290.50 20.1K
11:40 290.51 290.64 290.51 290.64 11.5K
11:41 290.66 290.66 290.61 290.61 6.5K
11:42 290.63 290.63 290.51 290.60 10.9K
11:43 290.53 290.59 290.53 290.59 14.8K
11:44 290.57 290.58 290.56 290.58 9.5K
11:45 290.57 290.79 290.57 290.79 23.0K
11:46 290.87 290.93 290.87 290.93 10.7K
11:47 291.00 291.16 291.00 291.11 9.0K
11:48 291.11 291.11 291.02 291.06 38.3K
11:49 291.07 291.07 290.97 291.00 26.7K
11:50 291.00 291.00 290.97 290.99 12.8K
11:51 291.03 291.06 290.98 290.98 12.6K
11:52 291.03 291.05 291.03 291.04 11.4K
11:53 290.97 291.07 290.96 291.07 7.4K
11:54 291.08 291.21 291.07 291.21 7.2K
11:55 291.21 291.21 291.14 291.14 1.6K
11:56 291.13 291.21 291.12 291.21 6.3K
11:57 291.18 291.18 291.13 291.13 4.0K
11:58 291.14 291.21 291.14 291.21 5.0K
11:59 291.23 291.23 291.16 291.17 4.3K
12:00 291.21 291.26 291.15 291.26 14.7K
12:01 291.29 291.51 291.29 291.51 100.6K
12:02 291.46 291.46 291.44 291.45 10.5K
12:03 291.49 291.59 291.49 291.59 9.4K
12:04 291.67 291.75 291.64 291.75 11.3K
12:05 291.66 291.66 291.59 291.60 12.2K
12:06 291.62 291.87 291.61 291.81 18.6K
12:07 291.83 291.83 291.77 291.77 1.1K
12:08 291.79 291.79 291.70 291.73 16.0K
12:09 291.73 291.77 291.73 291.76 4.9K
12:10 291.76 291.76 291.49 291.49 7.3K
12:11 291.50 291.50 291.44 291.49 5.7K
12:12 291.52 291.54 291.52 291.54 2.8K
12:13 291.49 291.52 291.49 291.52 2.6K
12:14 291.41 291.48 291.41 291.48 6.2K
12:15 291.51 291.51 291.45 291.46 3.3K
12:16 291.51 291.55 291.51 291.55 12.6K
12:17 291.52 291.63 291.52 291.63 50.1K
12:18 291.66 291.66 291.64 291.64 29.4K
12:19 291.68 291.77 291.68 291.71 9.6K
12:20 291.77 291.77 291.76 291.77 20.2K
12:21 291.86 292.11 291.86 292.11 21.6K
12:22 292.11 292.11 292.07 292.07 4.1K
12:23 292.07 292.07 291.85 291.85 7.7K
12:24 291.82 291.84 291.82 291.83 2.2K
12:25 291.84 291.84 291.71 291.71 4.1K
12:26 291.69 291.69 291.68 291.68 4.2K
12:27 291.68 291.71 291.61 291.61 7.4K
12:28 291.61 291.61 291.59 291.59 14.9K
12:29 291.58 291.59 291.56 291.57 8.4K
12:30 291.52 291.56 291.52 291.56 69.2K
12:31 291.58 291.66 291.58 291.66 11.1K
12:32 291.65 291.65 291.44 291.44 5.5K
12:33 291.49 291.49 291.48 291.48 2.8K
12:34 291.48 291.48 291.46 291.48 3.5K
12:35 291.55 291.56 291.52 291.52 7.6K
12:36 291.47 291.47 291.40 291.40 6.5K
12:37 291.39 291.39 291.27 291.27 3.3K
12:38 291.34 291.34 291.28 291.29 8.2K
12:39 291.29 291.29 291.22 291.25 8.4K
12:40 291.25 291.30 291.19 291.30 4.9K
12:41 291.28 291.36 291.28 291.36 1.5K
12:42 291.44 291.44 291.41 291.41 2.8K
12:43 291.44 291.44 291.32 291.32 13.4K
12:44 291.34 291.34 291.27 291.27 3.7K
12:45 291.28 291.28 291.24 291.24 8.2K
12:46 291.27 291.37 291.27 291.37 9.2K
12:47 291.36 291.44 291.36 291.44 4.5K
12:48 291.44 291.56 291.44 291.56 5.8K
12:49 291.58 291.62 291.58 291.61 3.3K
12:50 291.57 291.60 291.55 291.60 7.7K
12:51 291.60 291.63 291.59 291.59 5.0K
12:52 291.61 291.66 291.61 291.66 106.1K
12:53 291.65 291.65 291.63 291.64 3.3K
12:54 291.64 291.68 291.64 291.68 2.4K
12:55 291.71 291.71 291.69 291.70 4.0K
12:56 291.71 291.76 291.71 291.76 10.6K
12:57 291.81 291.84 291.81 291.83 3.0K
12:58 291.81 291.84 291.79 291.84 34.8K
12:59 291.85 291.92 291.85 291.91 37.6K
13:00 291.93 291.96 291.93 291.94 176.2K
13:01 291.95 292.13 291.95 292.13 38.1K
13:02 292.15 292.15 292.09 292.09 17.9K
13:03 292.12 292.24 292.12 292.24 5.8K
13:04 292.24 292.24 292.18 292.18 8.1K
13:05 292.19 292.24 292.19 292.22 4.5K
13:06 292.14 292.14 292.07 292.09 28.6K
13:07 292.09 292.10 291.90 291.96 15.2K
13:08 291.96 291.96 291.94 291.95 11.8K
13:09 291.91 291.95 291.85 291.95 7.1K
13:10 291.97 291.97 291.82 291.85 21.8K
13:11 291.90 291.96 291.90 291.92 36.0K
13:12 291.93 291.93 291.90 291.93 16.6K
13:13 291.91 291.94 291.88 291.88 26.8K
13:14 291.90 291.90 291.87 291.87 10.0K
13:15 291.90 291.96 291.90 291.96 5.6K
13:16 291.96 292.10 291.96 292.05 44.6K
13:17 292.05 292.05 292.03 292.05 16.7K
13:18 292.02 292.12 292.02 292.12 20.0K
13:19 292.16 292.16 292.13 292.15 13.9K
13:20 292.14 292.16 292.14 292.16 3.6K
13:21 292.16 292.25 292.16 292.24 10.6K
13:22 292.19 292.19 292.11 292.11 11.4K
13:23 292.11 292.11 292.06 292.10 7.6K
13:24 292.09 292.13 292.06 292.13 8.4K
13:25 292.18 292.18 292.14 292.14 17.8K
13:26 292.16 292.16 292.11 292.11 3.9K
13:27 292.17 292.21 292.15 292.21 10.1K
13:28 292.20 292.20 292.08 292.08 5.5K
13:29 292.10 292.13 292.10 292.11 5.8K
13:30 292.14 292.14 292.10 292.10 9.6K
13:31 292.11 292.47 292.11 292.47 22.2K
13:32 292.47 292.47 292.40 292.43 6.9K
13:33 292.43 292.43 292.39 292.39 8.7K
13:34 292.39 292.39 292.30 292.33 8.7K
13:35 292.29 292.34 292.29 292.31 6.4K
13:36 292.33 292.33 292.25 292.25 6.9K
13:37 292.29 292.31 292.28 292.28 5.6K
13:38 292.29 292.32 292.24 292.24 3.2K
13:39 292.29 292.29 292.28 292.29 6.0K
13:40 292.28 292.28 292.27 292.28 4.5K
13:41 292.28 292.28 292.16 292.16 15.5K
13:42 292.10 292.11 292.04 292.07 10.8K
13:43 292.07 292.07 292.03 292.03 5.8K
13:44 292.09 292.11 292.07 292.08 45.5K
13:45 292.07 292.07 291.99 291.99 8.2K
13:46 292.03 292.04 292.00 292.04 16.2K
13:47 292.03 292.03 291.96 291.96 12.7K
13:48 291.97 291.97 291.95 291.95 12.5K
13:49 291.95 291.96 291.93 291.93 22.3K
13:50 291.79 291.85 291.79 291.85 7.0K
13:51 291.83 291.84 291.82 291.84 4.2K
13:52 291.86 291.86 291.78 291.78 8.9K
13:53 291.75 291.76 291.67 291.67 5.7K
13:54 291.70 291.75 291.70 291.74 2.5K
13:55 291.75 291.75 291.73 291.73 5.9K
13:56 291.80 291.84 291.78 291.84 6.3K
13:57 291.81 291.81 291.80 291.80 1.9K
13:58 291.84 291.95 291.84 291.95 36.6K
13:59 291.94 291.94 291.93 291.93 17.8K
14:00 291.90 291.91 291.85 291.85 10.0K
14:01 291.85 291.94 291.85 291.91 8.1K
14:02 291.91 291.94 291.88 291.94 11.7K
14:03 291.93 291.96 291.93 291.93 15.8K
14:04 291.93 291.95 291.92 291.95 2.8K
14:05 291.94 292.06 291.93 292.04 29.2K
14:06 292.11 292.15 292.10 292.10 7.1K
14:07 292.12 292.15 292.10 292.11 19.0K
14:08 292.12 292.27 292.12 292.27 15.0K
14:09 292.28 292.49 292.26 292.48 5.6K
14:10 292.53 292.53 292.50 292.50 25.5K
14:11 292.47 292.61 292.47 292.61 13.2K
14:12 292.60 292.60 292.57 292.57 7.4K
14:13 292.59 292.66 292.59 292.66 14.1K
14:14 292.67 292.69 292.67 292.69 10.9K
14:15 292.69 292.72 292.69 292.72 6.9K
14:16 292.65 292.65 292.59 292.62 9.5K
14:17 292.59 292.59 292.53 292.53 16.6K
14:18 292.55 292.57 292.24 292.24 9.7K
14:19 292.26 292.31 292.26 292.31 7.5K
14:20 292.31 292.32 292.29 292.29 4.6K
14:21 292.31 292.31 292.30 292.30 9.3K
14:22 292.30 292.33 292.28 292.33 39.3K
14:23 292.36 292.45 292.36 292.45 56.3K
14:24 292.47 292.53 292.46 292.53 9.0K
14:25 292.55 292.57 292.55 292.57 15.9K
14:26 292.55 292.55 292.47 292.47 16.0K
14:27 292.43 292.44 292.43 292.44 6.3K
14:28 292.41 292.41 292.34 292.34 4.9K
14:29 292.31 292.35 292.31 292.35 11.7K
14:30 292.35 292.35 292.22 292.25 10.4K
14:31 292.25 292.42 292.25 292.39 36.6K
14:32 292.36 292.36 292.28 292.30 62.8K
14:33 292.31 292.32 292.29 292.29 8.8K
14:34 292.29 292.29 292.25 292.25 12.2K
14:35 292.21 292.21 292.18 292.19 7.6K
14:36 292.28 292.29 292.25 292.25 24.6K
14:37 292.26 292.26 292.24 292.24 16.5K
14:38 292.22 292.23 292.18 292.18 6.4K
14:39 292.18 292.22 292.18 292.21 9.8K
14:40 292.22 292.25 292.22 292.24 4.1K
14:41 292.18 292.18 292.17 292.17 4.7K
14:42 292.18 292.18 292.15 292.15 9.6K
14:43 292.11 292.22 292.11 292.22 22.5K
14:44 292.31 292.37 292.31 292.37 10.3K
14:45 292.37 292.40 292.37 292.40 45.5K
14:46 292.44 292.44 292.41 292.44 9.6K
14:47 292.47 292.52 292.47 292.48 46.4K
14:48 292.34 292.35 292.31 292.34 11.1K
14:49 292.36 292.38 292.33 292.38 12.4K
14:50 292.41 292.42 292.34 292.34 5.4K
14:51 292.35 292.51 292.35 292.51 8.9K
14:52 292.52 292.55 292.50 292.50 9.4K
14:53 292.45 292.49 292.45 292.49 24.3K
14:54 292.53 292.53 292.46 292.50 6.2K
14:55 292.50 292.52 292.50 292.52 10.3K
14:56 292.50 292.55 292.50 292.55 10.3K
14:57 292.55 292.55 292.53 292.54 2.7K
14:58 292.54 292.60 292.54 292.60 20.2K
14:59 292.60 292.70 292.60 292.70 15.4K
15:00 292.71 292.74 292.66 292.74 16.6K
15:01 292.79 292.92 292.79 292.92 31.0K
15:02 292.92 292.95 292.89 292.91 11.8K
15:03 292.91 292.91 292.90 292.91 2.8K
15:04 292.91 292.91 292.83 292.83 16.8K
15:05 292.79 292.85 292.79 292.85 12.9K
15:06 292.88 292.88 292.83 292.83 36.7K
15:07 292.83 292.91 292.83 292.91 11.5K
15:08 292.89 292.89 292.89 292.89 7.6K
15:09 292.94 293.01 292.93 293.01 11.0K
15:10 293.01 293.07 293.01 293.07 5.9K
15:11 293.07 293.07 292.98 293.01 24.6K
15:12 293.02 293.08 293.00 293.08 5.4K
15:13 293.06 293.11 293.06 293.10 7.8K
15:14 293.12 293.15 293.12 293.15 16.2K
15:15 293.16 293.16 293.13 293.14 20.0K
15:16 293.15 293.16 293.15 293.16 10.3K
15:17 293.19 293.19 293.16 293.16 4.3K
15:18 293.16 293.25 293.16 293.25 9.9K
15:19 293.27 293.30 293.23 293.24 6.4K
15:20 293.30 293.31 293.23 293.31 8.6K
15:21 293.32 293.32 293.11 293.11 16.4K
15:22 293.06 293.09 293.04 293.09 7.3K
15:23 293.09 293.35 293.09 293.35 8.2K
15:24 293.32 293.34 293.32 293.34 6.7K
15:25 293.34 293.34 293.32 293.33 13.0K
15:26 293.35 293.37 293.35 293.35 15.5K
15:27 293.33 293.36 293.33 293.33 22.3K
15:28 293.36 293.36 293.34 293.34 16.6K
15:29 293.31 293.33 293.29 293.32 12.7K
15:30 293.31 293.31 293.25 293.25 20.9K
15:31 293.25 293.33 293.24 293.33 12.1K
15:32 293.43 293.51 293.43 293.50 46.9K
15:33 293.46 293.53 293.46 293.53 25.3K
15:34 293.49 293.53 293.49 293.53 20.2K
15:35 293.56 293.60 293.53 293.58 12.8K
15:36 293.54 293.54 293.53 293.53 11.1K
15:37 293.54 293.55 293.49 293.55 27.7K
15:38 293.52 293.52 293.49 293.49 12.5K
15:39 293.44 293.46 293.42 293.42 9.9K
15:40 293.41 293.50 293.40 293.50 20.2K
15:41 293.49 293.49 293.39 293.39 15.4K
15:42 293.40 293.40 293.34 293.36 22.2K
15:43 293.41 293.41 293.36 293.40 8.6K
15:44 293.38 293.38 293.31 293.31 18.4K
15:45 293.35 293.35 293.31 293.31 12.3K
15:46 293.35 293.35 293.24 293.28 53.6K
15:47 293.24 293.36 293.24 293.36 25.7K
15:48 293.37 293.37 293.19 293.19 33.0K
15:49 293.20 293.20 293.15 293.15 18.3K
15:50 293.23 293.53 293.23 293.49 105.5K
15:51 293.59 293.62 293.59 293.60 26.4K
15:52 293.61 293.63 293.60 293.62 26.5K
15:53 293.61 293.63 293.55 293.63 21.0K
15:54 293.59 293.59 293.41 293.41 52.7K
15:55 293.26 293.27 293.23 293.23 53.0K
15:56 293.40 293.40 293.29 293.38 61.0K
15:57 293.34 293.47 293.34 293.47 45.1K
15:58 293.49 293.49 293.38 293.38 81.0K
15:59 293.39 293.39 293.28 293.28 151.4K
16:00 293.23 293.28 293.23 293.28 2,002.4K
16:01 293.28 293.28 293.28 293.28 5.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし