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
09:30 299.62 299.62 298.99 298.99 190.3K
09:31 298.82 299.12 298.32 298.32 45.5K
09:32 298.38 298.62 298.38 298.62 81.0K
09:33 298.41 298.41 297.65 297.65 54.0K
09:34 297.75 297.75 297.51 297.51 41.3K
09:35 297.88 298.26 297.88 298.26 32.1K
09:36 298.08 298.12 297.98 297.98 72.9K
09:37 298.11 298.14 297.95 298.11 120.2K
09:38 298.05 298.29 298.05 298.27 25.9K
09:39 298.12 298.15 298.12 298.14 80.5K
09:40 298.02 298.02 297.66 297.82 87.8K
09:41 297.91 298.08 297.80 298.08 32.2K
09:42 298.09 298.58 298.08 298.58 39.9K
09:43 298.42 298.62 298.42 298.62 28.6K
09:44 298.60 298.68 298.60 298.63 13.8K
09:45 298.72 298.72 298.55 298.64 33.0K
09:46 298.62 299.73 298.62 299.73 25.0K
09:47 299.73 300.03 299.73 300.03 45.0K
09:48 300.09 300.30 300.09 300.30 31.2K
09:49 300.27 300.27 300.12 300.22 19.6K
09:50 300.32 300.34 300.31 300.34 18.1K
09:51 300.39 300.49 300.39 300.43 59.5K
09:52 300.47 300.54 300.47 300.54 213.9K
09:53 300.62 300.62 300.44 300.44 130.3K
09:54 300.38 300.38 300.22 300.22 18.7K
09:55 300.20 300.20 300.01 300.01 39.6K
09:56 299.99 300.11 299.99 300.04 12.5K
09:57 300.06 300.06 299.96 299.96 26.2K
09:58 299.99 300.08 299.99 300.08 26.8K
09:59 300.06 300.06 299.80 299.80 13.6K
10:00 299.84 300.03 299.84 300.01 37.0K
10:01 299.89 300.17 299.89 300.15 39.2K
10:02 299.92 299.92 299.74 299.88 21.9K
10:03 299.98 300.07 299.98 300.07 8.4K
10:04 300.17 300.25 300.16 300.22 16.5K
10:05 300.27 300.36 300.27 300.36 44.6K
10:06 300.28 300.40 300.28 300.40 28.9K
10:07 300.34 300.34 300.26 300.30 82.8K
10:08 300.32 300.32 300.15 300.15 35.3K
10:09 300.14 300.28 300.12 300.28 45.3K
10:10 300.40 300.50 300.38 300.48 10.1K
10:11 300.45 300.45 300.29 300.34 49.9K
10:12 300.32 300.32 300.19 300.24 68.2K
10:13 300.28 300.33 300.25 300.25 54.9K
10:14 300.27 300.34 300.27 300.33 100.8K
10:15 300.34 300.37 300.30 300.36 19.6K
10:16 300.57 300.77 300.57 300.77 23.0K
10:17 300.73 300.90 300.73 300.90 10.0K
10:18 300.85 300.85 300.70 300.70 10.7K
10:19 300.70 300.71 300.69 300.69 7.5K
10:20 300.80 300.88 300.73 300.88 9.3K
10:21 300.93 301.01 300.77 300.77 10.4K
10:22 300.76 300.83 300.76 300.76 5.6K
10:23 300.72 300.80 300.72 300.73 20.4K
10:24 300.72 300.81 300.72 300.81 10.9K
10:25 300.80 300.85 300.79 300.85 13.5K
10:26 300.89 300.95 300.89 300.95 16.8K
10:27 300.87 300.87 300.83 300.83 5.0K
10:28 300.89 300.89 300.68 300.71 19.7K
10:29 300.72 300.72 300.62 300.68 5.4K
10:30 300.72 300.72 300.65 300.67 7.6K
10:31 300.61 300.61 300.59 300.59 15.5K
10:32 300.61 300.61 300.59 300.59 22.6K
10:33 300.48 300.54 300.45 300.54 14.9K
10:34 300.63 300.63 300.49 300.49 4.8K
10:35 300.48 300.59 300.48 300.59 18.4K
10:36 300.60 300.69 300.60 300.60 5.1K
10:37 300.59 300.59 300.56 300.58 10.9K
10:38 300.63 300.69 300.63 300.69 10.2K
10:39 300.64 300.68 300.64 300.65 4.6K
10:40 300.65 300.75 300.65 300.75 9.7K
10:41 300.79 300.85 300.77 300.77 11.4K
10:42 300.79 300.85 300.73 300.73 3.8K
10:43 300.85 300.85 300.59 300.59 22.7K
10:44 300.63 300.71 300.63 300.71 19.5K
10:45 300.71 300.77 300.71 300.77 3.0K
10:46 300.84 300.92 300.84 300.92 14.0K
10:47 300.94 300.94 300.78 300.78 9.2K
10:48 300.78 300.81 300.78 300.80 16.7K
10:49 300.82 300.92 300.82 300.92 13.1K
10:50 300.93 300.93 300.70 300.70 44.9K
10:51 300.76 300.76 300.65 300.65 25.0K
10:52 300.66 300.66 300.56 300.64 5.5K
10:53 300.62 300.65 300.46 300.65 88.6K
10:54 300.62 300.65 300.61 300.61 4.7K
10:55 300.64 300.64 300.48 300.52 5.4K
10:56 300.56 300.56 300.36 300.36 9.6K
10:57 300.35 300.35 300.20 300.20 43.0K
10:58 300.18 300.20 300.11 300.19 10.3K
10:59 300.15 300.15 300.14 300.14 8.1K
11:00 300.14 300.18 300.11 300.18 11.9K
11:01 300.13 300.23 300.13 300.23 22.9K
11:02 300.26 300.61 300.26 300.61 13.3K
11:03 300.55 300.55 300.33 300.33 7.2K
11:04 300.43 300.43 300.35 300.38 3.5K
11:05 300.49 300.55 300.49 300.53 37.7K
11:06 300.51 300.51 300.33 300.41 53.9K
11:07 300.43 300.50 300.43 300.45 3.8K
11:08 300.51 300.52 300.50 300.50 4.4K
11:09 300.46 300.47 300.43 300.47 1.8K
11:10 300.47 300.47 300.24 300.24 13.9K
11:11 300.34 300.34 300.27 300.30 3.2K
11:12 300.35 300.40 300.35 300.38 3.0K
11:13 300.38 300.41 300.35 300.41 13.1K
11:14 300.47 300.47 300.46 300.47 14.4K
11:15 300.46 300.65 300.46 300.65 15.0K
11:16 300.68 300.68 300.55 300.58 62.4K
11:17 300.56 300.56 300.47 300.47 12.6K
11:18 300.56 300.56 300.45 300.49 5.7K
11:19 300.48 300.63 300.48 300.59 9.0K
11:20 300.60 300.65 300.60 300.65 2.9K
11:21 300.65 300.83 300.65 300.77 27.8K
11:22 300.75 300.84 300.75 300.81 3.0K
11:23 300.81 300.81 300.74 300.76 16.2K
11:24 300.72 300.72 300.69 300.69 8.8K
11:25 300.54 300.74 300.54 300.74 11.3K
11:26 300.74 300.75 300.73 300.73 12.9K
11:27 300.78 300.78 300.73 300.73 82.4K
11:28 300.72 300.72 300.68 300.68 17.8K
11:29 300.69 300.72 300.69 300.72 23.2K
11:30 300.74 300.78 300.67 300.73 30.7K
11:31 300.75 300.80 300.75 300.80 118.0K
11:32 300.86 300.86 300.74 300.77 18.3K
11:33 300.77 300.89 300.77 300.87 50.3K
11:34 300.85 300.85 300.76 300.76 25.3K
11:35 300.76 300.76 300.72 300.72 14.8K
11:36 300.67 300.67 300.47 300.47 32.6K
11:37 300.44 300.51 300.44 300.50 15.5K
11:38 300.51 300.55 300.49 300.49 5.7K
11:39 300.47 300.48 300.47 300.48 7.5K
11:40 300.49 300.55 300.49 300.55 11.1K
11:41 300.53 300.58 300.53 300.58 49.6K
11:42 300.57 300.57 300.54 300.54 6.8K
11:43 300.55 300.62 300.55 300.62 35.4K
11:44 300.63 300.63 300.57 300.57 34.3K
11:45 300.56 300.57 300.54 300.54 13.1K
11:46 300.53 300.53 300.29 300.29 33.3K
11:47 300.30 300.30 300.26 300.27 17.7K
11:48 300.29 300.29 300.25 300.25 29.8K
11:49 300.32 300.32 300.27 300.28 5.4K
11:50 300.27 300.27 300.18 300.22 5.9K
11:51 300.11 300.11 300.07 300.07 6.6K
11:52 300.09 300.09 300.03 300.03 4.3K
11:53 300.01 300.07 300.01 300.07 12.7K
11:54 300.07 300.08 300.06 300.08 3.2K
11:55 300.05 300.19 300.05 300.19 18.4K
11:56 300.19 300.19 300.16 300.18 4.2K
11:57 300.18 300.32 300.18 300.32 19.8K
11:58 300.36 300.36 300.35 300.35 4.7K
11:59 300.34 300.34 300.29 300.29 6.5K
12:00 300.29 300.39 300.29 300.39 5.0K
12:01 300.48 300.53 300.48 300.53 17.7K
12:02 300.54 300.56 300.49 300.52 52.6K
12:03 300.54 300.54 300.48 300.48 10.2K
12:04 300.44 300.52 300.44 300.52 20.6K
12:05 300.55 300.71 300.55 300.68 4.7K
12:06 300.67 300.67 300.66 300.66 1.6K
12:07 300.65 300.82 300.65 300.80 28.6K
12:08 300.78 300.78 300.77 300.77 2.6K
12:09 300.77 300.77 300.64 300.64 24.4K
12:10 300.67 300.72 300.62 300.64 5.0K
12:11 300.64 300.66 300.52 300.52 3.5K
12:12 300.50 300.53 300.49 300.53 5.4K
12:13 300.53 300.54 300.53 300.53 3.5K
12:14 300.54 300.56 300.54 300.56 2.2K
12:15 300.56 300.59 300.52 300.59 4.1K
12:16 300.58 300.58 300.55 300.56 11.9K
12:17 300.55 300.55 300.42 300.42 5.2K
12:18 300.41 300.41 300.40 300.41 13.0K
12:19 300.49 300.49 299.83 299.83 34.3K
12:20 299.83 299.83 299.36 299.36 35.1K
12:21 299.39 299.39 299.10 299.10 41.5K
12:22 298.95 299.04 298.83 299.04 15.5K
12:23 298.99 299.51 298.99 299.51 21.4K
12:24 299.50 299.50 299.33 299.44 9.9K
12:25 299.30 299.30 299.12 299.14 23.6K
12:26 299.11 299.27 299.11 299.27 18.7K
12:27 299.49 299.59 299.48 299.59 22.3K
12:28 299.49 299.49 299.30 299.30 8.8K
12:29 299.33 299.49 299.33 299.49 5.0K
12:30 299.45 299.56 299.45 299.56 7.7K
12:31 299.58 299.63 299.53 299.53 4.3K
12:32 299.56 299.58 299.56 299.58 4.0K
12:33 299.60 299.65 299.60 299.65 5.6K
12:34 299.65 299.68 299.63 299.68 6.8K
12:35 299.71 299.71 299.64 299.64 22.8K
12:36 299.61 299.69 299.59 299.69 14.9K
12:37 299.71 299.71 299.65 299.66 4.0K
12:38 299.64 299.64 299.50 299.50 6.2K
12:39 299.44 299.44 299.37 299.37 33.1K
12:40 299.34 299.49 299.34 299.47 10.9K
12:41 299.47 299.47 299.41 299.41 9.6K
12:42 299.41 299.41 299.38 299.38 9.7K
12:43 299.36 299.36 299.30 299.30 5.3K
12:44 299.27 299.27 299.23 299.25 8.5K
12:45 299.25 299.25 299.17 299.17 5.2K
12:46 299.21 299.21 299.10 299.10 1.9K
12:47 299.10 299.13 299.10 299.13 13.3K
12:48 299.15 299.15 299.10 299.15 24.8K
12:49 299.16 299.18 299.08 299.09 19.9K
12:50 299.08 299.08 298.89 298.89 38.6K
12:51 298.93 299.01 298.93 298.96 6.5K
12:52 298.97 298.97 298.91 298.93 12.4K
12:53 298.96 298.97 298.95 298.95 4.0K
12:54 298.96 298.96 298.92 298.92 33.2K
12:55 298.84 298.84 298.79 298.82 7.1K
12:56 298.80 298.91 298.80 298.91 2.7K
12:57 298.91 298.91 298.88 298.88 5.6K
12:58 298.91 298.99 298.90 298.99 2.6K
12:59 298.99 298.99 298.93 298.93 12.1K
13:00 298.94 299.01 298.94 298.97 4.5K
13:01 298.95 298.97 298.95 298.96 3.7K
13:02 298.96 299.19 298.96 299.17 9.8K
13:03 299.11 299.11 299.03 299.03 4.2K
13:04 298.95 298.98 298.95 298.96 17.4K
13:05 298.97 299.06 298.97 299.06 3.9K
13:06 299.06 299.09 299.03 299.09 3.4K
13:07 299.11 299.11 299.09 299.10 20.1K
13:08 299.10 299.15 299.07 299.15 3.6K
13:09 299.20 299.34 299.20 299.34 11.5K
13:10 299.33 299.46 299.33 299.46 10.5K
13:11 299.46 299.47 299.45 299.45 5.1K
13:12 299.39 299.46 299.39 299.42 10.3K
13:13 299.42 299.42 299.37 299.38 7.2K
13:14 299.36 299.36 299.34 299.36 4.2K
13:15 299.49 299.54 299.47 299.47 41.5K
13:16 299.46 299.49 299.45 299.49 3.7K
13:17 299.51 299.60 299.51 299.60 10.5K
13:18 299.62 299.64 299.61 299.61 6.4K
13:19 299.61 299.72 299.61 299.72 19.7K
13:20 299.72 299.80 299.72 299.80 16.7K
13:21 299.85 299.89 299.84 299.84 25.4K
13:22 299.86 299.86 299.83 299.83 5.1K
13:23 299.83 299.86 299.81 299.86 3.1K
13:24 299.87 299.87 299.77 299.77 14.4K
13:25 299.77 299.77 299.76 299.77 1.4K
13:26 299.80 299.80 299.69 299.69 18.8K
13:27 299.67 299.73 299.67 299.71 8.9K
13:28 299.71 299.71 299.69 299.69 1.0K
13:29 299.69 299.74 299.69 299.74 2.4K
13:30 299.75 300.05 299.75 299.96 46.1K
13:31 299.99 300.03 299.96 299.96 8.1K
13:32 299.92 299.93 299.90 299.93 2.0K
13:33 299.92 299.92 299.74 299.80 9.0K
13:34 299.80 299.90 299.79 299.86 12.5K
13:35 299.82 299.82 299.71 299.71 7.8K
13:36 299.58 299.58 299.50 299.53 37.4K
13:37 299.53 299.57 299.53 299.56 3.5K
13:38 299.60 299.60 299.59 299.60 3.9K
13:39 299.56 299.56 299.55 299.55 3.4K
13:40 299.53 299.54 299.52 299.52 14.5K
13:41 299.52 299.58 299.52 299.58 20.4K
13:42 299.60 299.60 299.60 299.60 8.0K
13:43 299.60 299.60 299.43 299.47 9.9K
13:44 299.49 299.51 299.47 299.51 5.1K
13:45 299.51 299.59 299.51 299.59 10.0K
13:46 299.59 299.65 299.59 299.65 5.9K
13:47 299.55 299.55 299.55 299.55 6.6K
13:48 299.54 299.54 299.49 299.50 4.3K
13:49 299.49 299.58 299.49 299.58 32.0K
13:50 299.53 299.53 299.43 299.45 10.7K
13:51 299.45 299.49 299.39 299.49 8.1K
13:52 299.49 299.49 299.42 299.49 4.7K
13:53 299.50 299.50 299.47 299.47 10.0K
13:54 299.47 299.47 299.45 299.45 4.2K
13:55 299.42 299.42 299.36 299.37 3.8K
13:56 299.35 299.47 299.35 299.47 5.2K
13:57 299.47 299.49 299.47 299.49 2.9K
13:58 299.52 299.53 299.40 299.40 7.4K
13:59 299.46 299.46 299.42 299.45 4.2K
14:00 299.46 299.46 299.45 299.45 6.2K
14:01 299.45 299.50 299.45 299.50 29.7K
14:02 299.46 299.48 299.46 299.48 22.7K
14:03 299.54 299.58 299.52 299.52 78.2K
14:04 299.52 299.56 299.52 299.56 3.6K
14:05 299.56 299.56 299.46 299.46 136.8K
14:06 299.51 299.54 299.50 299.54 15.6K
14:07 299.53 299.65 299.53 299.65 8.0K
14:08 299.64 299.64 299.60 299.60 2.9K
14:09 299.61 299.64 299.61 299.64 1.9K
14:10 299.64 299.65 299.63 299.65 48.7K
14:11 299.63 299.74 299.63 299.74 5.5K
14:12 299.74 299.74 299.69 299.69 3.7K
14:13 299.69 299.69 299.65 299.68 8.8K
14:14 299.73 299.73 299.65 299.65 4.6K
14:15 299.61 299.61 299.49 299.49 7.7K
14:16 299.49 299.49 299.20 299.31 23.6K
14:17 299.31 299.31 299.29 299.29 1.9K
14:18 299.30 299.30 299.20 299.20 4.4K
14:19 299.21 299.21 299.00 299.00 20.3K
14:20 298.99 299.03 298.88 298.88 7.2K
14:21 298.75 298.75 298.54 298.63 21.6K
14:22 298.62 298.65 298.56 298.65 10.5K
14:23 298.70 298.72 298.59 298.59 7.9K
14:24 298.59 298.75 298.59 298.75 8.9K
14:25 298.77 298.78 298.73 298.78 12.7K
14:26 298.74 298.77 298.74 298.77 3.4K
14:27 298.77 298.77 298.68 298.68 3.7K
14:28 298.61 298.61 298.56 298.56 13.2K
14:29 298.55 298.55 298.37 298.37 6.9K
14:30 298.37 298.40 298.37 298.40 18.0K
14:31 298.38 298.38 298.24 298.24 215.3K
14:32 298.31 298.31 298.24 298.24 13.8K
14:33 298.23 298.28 298.21 298.28 3.5K
14:34 298.28 298.33 298.26 298.33 9.7K
14:35 298.30 298.30 298.28 298.29 4.2K
14:36 298.29 298.36 298.27 298.36 10.9K
14:37 298.35 298.37 298.35 298.35 7.8K
14:38 298.36 298.37 298.36 298.37 10.4K
14:39 298.36 298.36 298.34 298.34 6.2K
14:40 298.32 298.34 298.30 298.30 6.2K
14:41 298.25 298.40 298.25 298.40 7.5K
14:42 298.44 298.49 298.44 298.49 5.2K
14:43 298.51 298.77 298.51 298.76 10.2K
14:44 298.72 298.72 298.69 298.69 3.9K
14:45 298.75 298.80 298.75 298.80 4.9K
14:46 298.79 298.79 298.76 298.76 4.5K
14:47 298.75 298.75 298.71 298.74 5.3K
14:48 298.75 298.75 298.72 298.72 3.0K
14:49 298.75 298.75 298.52 298.53 10.5K
14:50 298.54 298.63 298.54 298.63 2.6K
14:51 298.69 298.78 298.69 298.74 7.2K
14:52 298.84 298.89 298.83 298.89 6.9K
14:53 298.89 298.96 298.89 298.92 9.9K
14:54 298.91 298.96 298.91 298.95 5.9K
14:55 299.00 299.02 298.99 299.02 3.8K
14:56 299.05 299.10 299.05 299.10 6.5K
14:57 299.07 299.07 299.04 299.06 14.0K
14:58 299.05 299.09 299.05 299.06 8.9K
14:59 299.05 299.10 299.05 299.09 111.7K
15:00 299.10 299.10 299.04 299.04 12.1K
15:01 299.08 299.12 299.08 299.10 15.1K
15:02 299.08 299.08 299.00 299.01 70.9K
15:03 298.97 298.97 298.93 298.96 4.8K
15:04 298.94 298.97 298.94 298.94 8.5K
15:05 298.92 298.92 298.83 298.83 11.9K
15:06 298.81 298.81 298.52 298.52 9.7K
15:07 298.52 298.52 298.45 298.45 18.0K
15:08 298.41 298.41 298.32 298.36 7.6K
15:09 298.36 298.36 298.32 298.35 4.0K
15:10 298.36 298.41 298.36 298.41 6.8K
15:11 298.42 298.42 298.39 298.40 6.8K
15:12 298.37 298.45 298.37 298.45 8.9K
15:13 298.38 298.41 298.38 298.39 2.0K
15:14 298.45 298.51 298.45 298.48 7.5K
15:15 298.47 298.47 298.43 298.43 4.4K
15:16 298.52 298.52 298.43 298.45 5.0K
15:17 298.44 298.51 298.44 298.51 3.4K
15:18 298.53 298.54 298.49 298.50 4.0K
15:19 298.46 298.46 298.40 298.40 6.4K
15:20 298.40 298.40 298.38 298.39 6.9K
15:21 298.38 298.42 298.35 298.42 26.4K
15:22 298.41 298.44 298.41 298.44 5.4K
15:23 298.38 298.42 298.37 298.42 5.5K
15:24 298.43 298.47 298.42 298.42 17.4K
15:25 298.41 298.41 298.36 298.36 7.0K
15:26 298.38 298.43 298.38 298.42 6.5K
15:27 298.42 298.46 298.42 298.45 3.1K
15:28 298.49 298.49 298.45 298.48 5.0K
15:29 298.48 298.48 298.26 298.27 13.9K
15:30 298.26 298.37 298.26 298.37 59.1K
15:31 298.43 298.43 298.39 298.41 18.3K
15:32 298.39 298.39 298.31 298.33 10.2K
15:33 298.33 298.33 298.27 298.27 4.6K
15:34 298.20 298.24 298.20 298.24 9.3K
15:35 298.25 298.29 298.23 298.23 14.4K
15:36 298.23 298.28 298.20 298.20 18.6K
15:37 298.41 298.41 298.39 298.41 15.1K
15:38 298.36 298.39 298.36 298.38 31.0K
15:39 298.33 298.34 298.33 298.34 13.8K
15:40 298.39 298.49 298.39 298.46 33.7K
15:41 298.46 298.46 298.41 298.41 7.4K
15:42 298.48 298.54 298.48 298.52 14.6K
15:43 298.49 298.55 298.49 298.55 11.0K
15:44 298.53 298.59 298.53 298.58 7.3K
15:45 298.57 298.68 298.57 298.60 22.2K
15:46 298.62 298.62 298.54 298.57 23.6K
15:47 298.59 298.63 298.59 298.63 10.9K
15:48 298.63 298.69 298.62 298.68 11.7K
15:49 298.74 298.80 298.74 298.79 24.3K
15:50 298.97 299.06 298.97 299.06 108.9K
15:51 299.06 299.07 298.99 299.06 29.9K
15:52 299.03 299.06 298.95 299.06 22.0K
15:53 299.10 299.14 299.10 299.12 130.0K
15:54 299.07 299.20 299.07 299.12 60.9K
15:55 299.08 299.26 299.08 299.17 47.8K
15:56 299.19 299.31 299.19 299.29 62.5K
15:57 299.23 299.23 299.14 299.14 65.5K
15:58 299.21 299.25 299.14 299.14 86.5K
15:59 299.13 299.13 299.03 299.03 130.6K
16:00 298.91 298.91 298.91 298.91 1,687.0K
16:01 298.91 298.91 298.91 298.91 6.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし