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
09:30 299.68 300.82 299.68 300.81 152.3K
09:31 301.08 301.20 300.85 300.90 53.3K
09:32 300.87 300.87 300.58 300.58 95.7K
09:33 300.30 300.32 300.22 300.30 82.2K
09:34 299.89 299.89 299.73 299.84 51.9K
09:35 299.52 300.13 299.52 300.07 94.5K
09:36 300.04 300.04 299.51 299.51 33.5K
09:37 299.62 299.64 299.56 299.64 25.3K
09:38 299.79 299.79 299.74 299.77 50.0K
09:39 299.75 299.75 299.55 299.59 21.4K
09:40 299.61 299.93 299.61 299.87 35.8K
09:41 299.92 299.93 299.68 299.68 34.2K
09:42 299.47 299.52 299.37 299.49 91.3K
09:43 299.46 299.47 299.37 299.37 27.0K
09:44 299.37 299.44 299.37 299.43 101.3K
09:45 299.36 299.48 299.36 299.48 31.6K
09:46 299.49 299.49 299.17 299.30 35.4K
09:47 299.26 299.32 299.18 299.18 40.7K
09:48 299.32 299.42 299.32 299.39 56.9K
09:49 299.47 299.55 299.19 299.25 25.1K
09:50 299.34 299.60 299.34 299.51 33.3K
09:51 299.54 299.54 299.38 299.51 24.9K
09:52 299.52 299.58 299.29 299.29 23.8K
09:53 299.30 299.34 299.15 299.15 16.4K
09:54 299.22 299.25 299.20 299.20 7.0K
09:55 299.12 299.37 299.12 299.33 15.7K
09:56 299.22 299.26 299.14 299.26 19.7K
09:57 299.27 299.33 299.15 299.33 21.0K
09:58 299.48 299.48 299.38 299.40 22.9K
09:59 299.46 299.49 299.23 299.23 64.8K
10:00 299.25 299.59 299.25 299.59 29.2K
10:01 299.48 299.53 299.37 299.45 35.5K
10:02 299.38 299.38 299.13 299.13 80.1K
10:03 299.12 299.16 299.05 299.16 41.0K
10:04 299.17 299.17 299.00 299.09 8.9K
10:05 299.15 299.17 298.86 298.86 18.1K
10:06 298.83 298.83 298.68 298.68 25.7K
10:07 298.71 298.74 298.56 298.71 44.2K
10:08 298.83 298.94 298.75 298.75 15.1K
10:09 298.62 298.67 298.62 298.64 26.0K
10:10 298.64 298.64 298.60 298.63 17.2K
10:11 298.64 298.86 298.64 298.86 14.9K
10:12 298.77 299.01 298.77 298.95 11.5K
10:13 298.95 299.11 298.95 299.11 15.7K
10:14 299.14 299.19 299.14 299.14 20.7K
10:15 299.01 299.07 298.93 298.93 15.2K
10:16 298.88 299.14 298.87 299.14 7.8K
10:17 299.22 299.27 299.18 299.19 12.4K
10:18 299.20 299.20 299.18 299.20 14.3K
10:19 299.17 299.17 298.99 298.99 14.8K
10:20 299.09 299.15 299.06 299.14 10.8K
10:21 298.84 298.84 298.75 298.78 29.3K
10:22 298.81 298.84 298.81 298.84 18.3K
10:23 298.87 298.90 298.73 298.73 10.4K
10:24 298.69 298.69 298.41 298.41 23.9K
10:25 298.27 298.38 298.23 298.38 19.1K
10:26 298.38 298.46 298.38 298.40 10.4K
10:27 298.38 298.58 298.36 298.51 12.0K
10:28 298.49 298.58 298.49 298.58 7.9K
10:29 298.62 298.68 298.62 298.68 12.3K
10:30 298.74 298.74 298.46 298.46 12.8K
10:31 298.53 298.62 298.53 298.61 10.1K
10:32 298.61 298.61 298.39 298.56 39.7K
10:33 298.58 298.60 298.53 298.60 9.7K
10:34 298.54 298.77 298.54 298.68 7.0K
10:35 298.79 298.79 298.71 298.71 10.1K
10:36 298.72 298.73 298.67 298.73 39.1K
10:37 298.83 298.94 298.83 298.94 6.7K
10:38 298.98 299.16 298.98 299.16 16.8K
10:39 299.16 299.16 299.10 299.11 13.7K
10:40 299.20 299.20 299.13 299.13 9.6K
10:41 299.09 299.11 299.06 299.06 9.1K
10:42 299.06 299.06 298.90 299.02 4.4K
10:43 298.98 298.98 298.86 298.95 8.7K
10:44 298.96 299.01 298.96 299.01 7.6K
10:45 299.01 299.01 298.66 298.77 17.5K
10:46 298.77 298.77 298.64 298.76 30.6K
10:47 298.78 298.80 298.75 298.78 17.6K
10:48 298.78 298.78 298.55 298.55 22.9K
10:49 298.57 298.57 298.34 298.34 15.8K
10:50 297.95 298.02 297.95 297.99 27.5K
10:51 297.98 297.98 297.38 297.38 41.2K
10:52 297.03 297.17 296.95 297.04 33.5K
10:53 296.81 296.89 296.79 296.79 25.2K
10:54 296.68 296.77 296.65 296.65 17.3K
10:55 296.73 296.79 296.71 296.78 14.7K
10:56 296.45 296.64 296.45 296.58 22.8K
10:57 296.62 296.78 296.62 296.78 9.8K
10:58 296.77 296.91 296.77 296.91 9.5K
10:59 296.97 296.97 296.73 296.73 9.9K
11:00 296.71 296.71 296.69 296.69 7.7K
11:01 296.88 297.12 296.88 297.12 21.6K
11:02 297.11 297.23 297.09 297.09 33.4K
11:03 297.08 297.08 296.94 296.96 7.3K
11:04 297.16 297.16 297.04 297.04 7.0K
11:05 296.94 297.25 296.94 297.25 8.8K
11:06 297.25 297.25 297.11 297.11 9.4K
11:07 297.16 297.29 297.00 297.00 15.2K
11:08 297.01 297.11 297.01 297.04 8.7K
11:09 297.02 297.05 296.94 296.95 9.7K
11:10 296.87 296.90 296.76 296.90 21.8K
11:11 296.91 297.13 296.91 297.13 8.3K
11:12 297.02 297.06 296.97 296.97 15.1K
11:13 296.97 296.97 296.90 296.91 16.8K
11:14 296.91 296.94 296.81 296.81 28.3K
11:15 296.86 296.88 296.83 296.87 30.3K
11:16 296.92 296.92 296.78 296.78 6.2K
11:17 296.79 296.79 296.71 296.74 7.4K
11:18 296.75 296.75 296.49 296.63 23.5K
11:19 296.52 296.52 296.46 296.46 24.6K
11:20 296.44 296.60 296.44 296.60 6.2K
11:21 296.51 296.52 296.42 296.52 15.6K
11:22 296.53 296.53 296.49 296.52 5.5K
11:23 296.45 296.52 296.45 296.52 11.9K
11:24 296.49 296.49 296.37 296.37 7.4K
11:25 296.36 296.40 296.36 296.38 6.0K
11:26 296.49 296.59 296.49 296.59 9.7K
11:27 296.59 296.67 296.59 296.67 13.4K
11:28 296.65 296.70 296.57 296.57 13.9K
11:29 296.53 296.53 296.52 296.52 7.0K
11:30 296.59 296.64 296.59 296.60 6.3K
11:31 296.64 296.64 296.57 296.62 17.2K
11:32 296.62 296.62 296.50 296.54 13.1K
11:33 296.59 296.60 296.59 296.60 10.1K
11:34 296.55 296.58 296.54 296.54 3.5K
11:35 296.37 296.38 296.29 296.38 8.2K
11:36 296.35 296.40 296.35 296.40 7.9K
11:37 296.45 296.52 296.45 296.47 7.3K
11:38 296.43 296.48 296.38 296.48 13.5K
11:39 296.52 296.52 296.42 296.45 25.3K
11:40 296.45 296.52 296.45 296.52 4.8K
11:41 296.50 296.50 296.35 296.41 8.4K
11:42 296.40 296.51 296.37 296.51 6.0K
11:43 296.51 296.51 296.43 296.43 7.0K
11:44 296.47 296.47 296.32 296.34 20.2K
11:45 296.32 296.35 296.31 296.31 7.0K
11:46 296.31 296.34 296.25 296.33 7.4K
11:47 296.22 296.23 296.16 296.16 11.9K
11:48 296.17 296.33 296.17 296.33 7.1K
11:49 296.24 296.34 296.24 296.33 4.5K
11:50 296.34 296.34 296.29 296.30 4.1K
11:51 296.30 296.39 296.30 296.37 5.1K
11:52 296.40 296.40 296.18 296.18 10.2K
11:53 296.15 296.23 296.15 296.23 42.0K
11:54 296.34 296.37 296.32 296.37 10.1K
11:55 296.37 296.37 296.33 296.33 4.1K
11:56 296.36 296.36 296.35 296.35 1.9K
11:57 296.61 296.68 296.58 296.68 9.9K
11:58 296.68 296.71 296.64 296.71 4.4K
11:59 296.76 296.80 296.68 296.68 15.3K
12:00 296.68 296.74 296.68 296.72 4.0K
12:01 296.71 296.85 296.71 296.85 10.0K
12:02 296.84 296.85 296.84 296.85 11.3K
12:03 296.84 296.84 296.69 296.69 16.0K
12:04 296.72 296.75 296.71 296.72 3.9K
12:05 296.71 296.79 296.71 296.75 34.3K
12:06 296.75 296.89 296.75 296.85 7.9K
12:07 296.85 296.85 296.74 296.74 9.8K
12:08 296.74 296.76 296.63 296.63 2.6K
12:09 296.67 296.67 296.65 296.67 9.8K
12:10 296.67 296.79 296.67 296.79 5.0K
12:11 296.80 296.82 296.76 296.82 6.3K
12:12 296.82 296.84 296.82 296.82 6.8K
12:13 296.82 296.85 296.82 296.84 3.1K
12:14 296.84 296.85 296.83 296.85 19.1K
12:15 296.80 296.91 296.80 296.91 7.9K
12:16 296.95 296.95 296.81 296.85 19.1K
12:17 296.85 296.95 296.85 296.95 8.0K
12:18 296.95 296.95 296.88 296.91 16.9K
12:19 296.91 296.99 296.91 296.98 15.2K
12:20 296.98 296.98 296.90 296.90 7.2K
12:21 296.87 296.88 296.87 296.88 6.9K
12:22 296.94 296.99 296.94 296.95 14.4K
12:23 296.95 296.99 296.95 296.97 7.3K
12:24 296.98 296.98 296.97 296.97 5.9K
12:25 296.97 297.09 296.96 297.09 2.1K
12:26 297.14 297.34 297.14 297.31 22.7K
12:27 297.35 297.50 297.35 297.44 4.7K
12:28 297.43 297.43 297.39 297.41 3.8K
12:29 297.36 297.40 297.36 297.40 2.0K
12:30 297.41 297.49 297.41 297.45 16.1K
12:31 297.47 297.49 297.47 297.49 3.9K
12:32 297.50 297.56 297.50 297.54 9.2K
12:33 297.35 297.35 297.25 297.29 18.1K
12:34 297.32 297.32 297.32 297.32 2.5K
12:35 297.30 297.30 296.90 296.90 50.1K
12:36 296.88 297.08 296.86 297.08 8.8K
12:37 297.07 297.10 297.07 297.07 2.2K
12:38 297.11 297.35 297.11 297.35 6.8K
12:39 297.38 297.38 297.37 297.37 1.6K
12:40 297.39 297.40 297.39 297.40 8.0K
12:41 297.39 297.41 297.37 297.37 4.1K
12:42 297.32 297.32 297.21 297.22 6.8K
12:43 297.24 297.30 297.24 297.29 13.7K
12:44 297.34 297.34 297.13 297.13 4.4K
12:45 297.12 297.12 297.02 297.02 7.6K
12:46 297.02 297.02 296.93 296.95 6.4K
12:47 296.94 297.02 296.94 297.02 3.6K
12:48 297.06 297.12 297.06 297.12 6.3K
12:49 297.11 297.20 297.11 297.20 10.0K
12:50 297.18 297.19 297.14 297.14 6.9K
12:51 297.17 297.18 297.17 297.18 5.8K
12:52 297.18 297.24 297.18 297.20 7.1K
12:53 297.19 297.21 297.08 297.08 5.9K
12:54 297.12 297.13 297.11 297.12 10.3K
12:55 297.15 297.21 297.13 297.13 18.8K
12:56 297.14 297.25 297.14 297.17 7.0K
12:57 297.13 297.13 297.01 297.07 9.3K
12:58 297.04 297.07 296.94 296.94 15.4K
12:59 296.91 296.95 296.91 296.95 21.8K
13:00 296.97 296.97 296.87 296.87 8.2K
13:01 296.80 297.02 296.80 297.02 15.3K
13:02 296.96 296.97 296.91 296.91 13.0K
13:03 296.88 296.90 296.85 296.85 4.6K
13:04 296.84 296.86 296.84 296.84 3.0K
13:05 296.80 296.80 296.74 296.74 7.3K
13:06 296.76 296.76 296.59 296.59 2.8K
13:07 296.59 296.60 296.57 296.60 19.0K
13:08 296.60 296.60 296.47 296.47 9.4K
13:09 296.53 296.57 296.53 296.56 3.0K
13:10 296.52 296.60 296.52 296.60 5.9K
13:11 296.61 296.65 296.61 296.65 9.5K
13:12 296.65 296.70 296.65 296.66 2.3K
13:13 296.65 296.65 296.63 296.63 2.1K
13:14 296.62 296.72 296.62 296.70 14.1K
13:15 296.71 296.71 296.60 296.60 16.6K
13:16 296.60 296.60 296.53 296.55 4.8K
13:17 296.59 296.59 296.34 296.34 13.9K
13:18 296.31 296.31 296.19 296.19 46.2K
13:19 296.22 296.31 296.22 296.31 14.7K
13:20 296.33 296.40 296.30 296.30 6.3K
13:21 296.28 296.32 296.19 296.32 10.4K
13:22 296.35 296.35 296.19 296.19 7.7K
13:23 296.19 296.38 296.19 296.38 9.3K
13:24 296.45 296.45 296.40 296.40 10.2K
13:25 296.38 296.38 296.30 296.30 5.5K
13:26 296.30 296.32 296.24 296.27 3.2K
13:27 296.25 296.26 296.20 296.26 3.6K
13:28 296.26 296.31 296.26 296.31 3.8K
13:29 296.37 296.37 296.33 296.35 7.7K
13:30 296.34 296.45 296.34 296.44 7.2K
13:31 296.41 296.51 296.41 296.51 2.3K
13:32 296.51 296.58 296.51 296.57 5.6K
13:33 296.62 296.62 296.56 296.56 5.7K
13:34 296.54 296.54 296.36 296.36 26.4K
13:35 296.35 296.37 296.34 296.37 25.4K
13:36 296.44 296.48 296.44 296.47 2.9K
13:37 296.48 296.49 296.48 296.49 4.4K
13:38 296.49 296.49 296.47 296.47 3.9K
13:39 296.54 296.56 296.52 296.56 7.2K
13:40 296.56 296.66 296.56 296.66 5.1K
13:41 296.70 296.70 296.69 296.70 20.5K
13:42 296.70 296.75 296.69 296.75 1.8K
13:43 296.68 296.70 296.68 296.70 8.0K
13:44 296.70 296.75 296.70 296.75 4.6K
13:45 296.77 296.82 296.77 296.82 3.7K
13:46 296.82 296.82 296.69 296.69 6.9K
13:47 296.67 296.83 296.67 296.83 12.2K
13:48 296.91 296.97 296.91 296.97 13.2K
13:49 296.99 296.99 296.94 296.94 3.2K
13:50 296.87 296.87 296.81 296.81 12.8K
13:51 296.86 296.94 296.86 296.94 8.0K
13:52 296.93 297.00 296.93 297.00 4.6K
13:53 297.04 297.05 297.00 297.02 7.1K
13:54 297.06 297.07 297.03 297.03 6.1K
13:55 297.04 297.07 297.04 297.07 9.0K
13:56 297.07 297.10 297.07 297.09 5.6K
13:57 296.98 297.02 296.96 296.96 6.9K
13:58 296.94 296.94 296.84 296.84 7.8K
13:59 296.77 296.97 296.77 296.97 3.9K
14:00 296.97 296.97 296.93 296.93 7.8K
14:01 296.95 296.96 296.91 296.93 9.2K
14:02 296.93 296.93 296.89 296.89 4.1K
14:03 296.61 296.61 296.58 296.61 8.3K
14:04 296.59 296.60 296.56 296.60 11.9K
14:05 296.59 296.60 296.58 296.60 10.8K
14:06 296.67 296.67 296.64 296.64 9.1K
14:07 296.68 296.68 296.61 296.61 12.1K
14:08 296.59 296.61 296.59 296.60 6.7K
14:09 296.65 296.72 296.65 296.72 4.2K
14:10 296.69 296.71 296.69 296.71 4.4K
14:11 296.75 296.78 296.73 296.78 7.6K
14:12 296.77 296.77 296.70 296.70 2.0K
14:13 296.67 296.68 296.64 296.65 9.3K
14:14 296.65 296.65 296.57 296.58 6.3K
14:15 296.58 296.71 296.58 296.66 6.8K
14:16 296.64 296.64 296.62 296.62 3.6K
14:17 296.59 296.59 296.58 296.58 3.2K
14:18 296.60 296.65 296.60 296.60 5.7K
14:19 296.57 296.58 296.57 296.58 2.3K
14:20 296.54 296.54 296.31 296.31 23.8K
14:21 296.32 296.32 296.09 296.26 15.5K
14:22 296.33 296.33 296.20 296.20 17.6K
14:23 296.23 296.28 296.23 296.28 12.1K
14:24 296.34 296.49 296.34 296.49 24.0K
14:25 296.48 296.48 296.41 296.43 7.2K
14:26 296.41 296.41 296.32 296.35 7.9K
14:27 296.28 296.33 296.27 296.33 4.2K
14:28 296.28 296.28 296.10 296.14 65.9K
14:29 296.13 296.13 296.08 296.08 8.1K
14:30 296.08 296.12 296.08 296.08 9.8K
14:31 296.07 296.12 296.01 296.12 7.5K
14:32 296.12 296.12 296.07 296.07 15.7K
14:33 296.07 296.08 296.06 296.07 13.9K
14:34 296.06 296.12 296.05 296.08 4.9K
14:35 296.03 296.07 296.00 296.07 7.3K
14:36 296.09 296.12 296.09 296.12 5.8K
14:37 296.18 296.20 296.18 296.20 4.6K
14:38 296.16 296.20 296.16 296.19 6.1K
14:39 296.19 296.19 296.14 296.18 2.4K
14:40 296.21 296.21 296.15 296.16 10.1K
14:41 296.15 296.17 296.13 296.13 9.1K
14:42 296.09 296.16 296.09 296.11 11.6K
14:43 296.03 296.09 296.03 296.09 11.8K
14:44 296.13 296.13 296.06 296.06 6.4K
14:45 296.05 296.05 295.96 296.00 10.2K
14:46 296.03 296.07 296.03 296.06 5.3K
14:47 296.08 296.10 296.06 296.10 6.3K
14:48 296.13 296.20 296.11 296.20 5.8K
14:49 296.19 296.19 296.17 296.19 3.4K
14:50 296.15 296.15 296.14 296.14 7.1K
14:51 296.12 296.12 296.05 296.06 6.6K
14:52 296.01 296.06 296.01 296.06 3.7K
14:53 296.07 296.07 296.00 296.00 9.6K
14:54 295.99 295.99 295.95 295.98 6.5K
14:55 296.06 296.12 296.06 296.12 11.1K
14:56 296.12 296.13 296.12 296.13 7.8K
14:57 296.12 296.12 296.07 296.07 5.1K
14:58 296.14 296.14 296.11 296.14 8.5K
14:59 296.14 296.16 296.13 296.15 2.7K
15:00 296.16 296.16 296.06 296.07 61.1K
15:01 296.11 296.17 296.11 296.17 9.4K
15:02 296.17 296.17 296.15 296.17 1.5K
15:03 296.12 296.12 296.02 296.02 3.6K
15:04 296.02 296.02 295.98 296.02 12.1K
15:05 295.92 295.92 295.86 295.86 22.3K
15:06 295.77 295.79 295.72 295.72 10.7K
15:07 295.74 295.74 295.47 295.47 16.8K
15:08 295.48 295.48 295.33 295.38 37.5K
15:09 295.34 295.34 295.19 295.19 9.7K
15:10 295.15 295.15 295.05 295.10 54.6K
15:11 295.08 295.18 295.06 295.18 7.4K
15:12 295.25 295.28 295.25 295.26 9.6K
15:13 295.35 295.44 295.35 295.44 7.4K
15:14 295.42 295.48 295.42 295.46 10.1K
15:15 295.46 295.47 295.44 295.44 10.0K
15:16 295.48 295.52 295.47 295.52 5.1K
15:17 295.55 295.59 295.55 295.59 12.0K
15:18 295.56 295.59 295.56 295.56 4.8K
15:19 295.55 295.60 295.55 295.60 6.4K
15:20 295.63 295.63 295.59 295.61 8.8K
15:21 295.59 295.64 295.57 295.57 9.3K
15:22 295.55 295.55 295.48 295.50 4.9K
15:23 295.48 295.57 295.48 295.57 6.3K
15:24 295.57 295.57 295.49 295.53 6.2K
15:25 295.52 295.57 295.48 295.48 10.2K
15:26 295.49 295.53 295.48 295.53 17.9K
15:27 295.47 295.54 295.45 295.54 9.4K
15:28 295.56 295.58 295.52 295.58 114.0K
15:29 295.56 295.69 295.56 295.69 7.5K
15:30 295.70 295.71 295.51 295.51 10.9K
15:31 295.52 295.71 295.52 295.70 18.8K
15:32 295.72 295.74 295.71 295.72 7.3K
15:33 295.70 295.73 295.67 295.73 7.8K
15:34 295.71 295.71 295.69 295.70 8.2K
15:35 295.68 295.70 295.66 295.66 11.7K
15:36 295.63 295.69 295.62 295.62 8.0K
15:37 295.60 295.65 295.60 295.65 7.9K
15:38 295.66 295.66 295.54 295.55 14.0K
15:39 295.56 295.56 295.47 295.47 17.2K
15:40 295.47 295.56 295.47 295.56 7.5K
15:41 295.59 295.61 295.58 295.58 16.1K
15:42 295.57 295.57 295.53 295.53 19.5K
15:43 295.53 295.55 295.53 295.55 4.9K
15:44 295.55 295.59 295.55 295.59 14.4K
15:45 295.59 295.63 295.58 295.63 17.2K
15:46 295.62 295.62 295.56 295.56 20.9K
15:47 295.54 295.60 295.54 295.57 9.8K
15:48 295.58 295.62 295.58 295.61 10.8K
15:49 295.62 295.79 295.62 295.79 20.3K
15:50 295.93 295.93 295.81 295.81 55.7K
15:51 295.73 295.78 295.72 295.78 48.2K
15:52 295.86 295.90 295.85 295.90 17.4K
15:53 295.87 295.87 295.82 295.84 19.4K
15:54 295.81 296.07 295.81 296.07 41.6K
15:55 295.98 295.98 295.92 295.95 42.9K
15:56 296.02 296.02 295.94 295.99 107.4K
15:57 296.14 296.18 296.12 296.12 52.5K
15:58 296.17 296.17 296.08 296.12 102.2K
15:59 296.16 296.26 296.16 296.26 196.4K
16:00 296.18 296.18 296.18 296.18 1,954.2K
16:01 296.18 296.18 296.18 296.18 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし