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
09:30 298.03 298.59 298.03 298.51 112.2K
09:31 298.43 298.43 297.70 297.70 30.4K
09:32 297.60 297.86 297.22 297.86 16.3K
09:33 297.81 297.81 297.44 297.44 40.0K
09:34 297.30 297.30 297.04 297.04 30.4K
09:35 297.12 297.18 297.09 297.18 25.3K
09:36 297.25 297.25 296.96 296.96 23.6K
09:37 297.06 297.16 297.06 297.14 30.9K
09:38 297.01 297.01 296.42 296.42 20.4K
09:39 296.56 296.56 296.49 296.52 16.4K
09:40 296.47 296.47 296.27 296.27 31.9K
09:41 296.38 296.46 296.29 296.29 16.8K
09:42 296.32 296.36 296.24 296.26 16.7K
09:43 296.23 296.23 296.09 296.10 20.0K
09:44 296.08 296.17 296.08 296.12 25.8K
09:45 296.01 296.03 295.89 295.89 41.2K
09:46 295.82 295.94 295.77 295.77 27.5K
09:47 295.82 295.82 295.55 295.66 12.7K
09:48 295.74 295.93 295.68 295.68 46.0K
09:49 295.63 295.63 295.43 295.43 21.7K
09:50 295.31 295.31 295.26 295.26 70.7K
09:51 295.30 295.42 295.20 295.42 26.2K
09:52 295.54 295.56 295.37 295.37 13.0K
09:53 295.24 295.36 295.09 295.36 21.2K
09:54 295.39 295.39 295.31 295.38 16.3K
09:55 295.15 295.19 295.15 295.16 20.1K
09:56 295.01 295.06 295.01 295.05 25.8K
09:57 295.07 295.07 294.94 295.03 12.2K
09:58 294.99 294.99 294.45 294.45 70.2K
09:59 294.36 294.43 294.36 294.43 19.4K
10:00 294.38 294.44 294.38 294.38 38.7K
10:01 294.21 294.42 294.21 294.32 27.0K
10:02 294.23 294.38 294.18 294.38 37.2K
10:03 294.24 294.24 293.95 293.95 33.5K
10:04 293.86 293.86 293.65 293.65 33.0K
10:05 293.75 293.80 293.67 293.69 61.5K
10:06 293.52 293.70 293.52 293.70 20.3K
10:07 293.59 293.59 293.41 293.41 30.7K
10:08 293.61 294.01 293.61 293.92 22.7K
10:09 293.89 293.89 293.73 293.74 41.5K
10:10 293.82 294.06 293.82 294.03 12.9K
10:11 294.01 294.08 293.74 293.74 34.4K
10:12 293.82 293.82 293.49 293.52 56.1K
10:13 293.53 293.60 293.53 293.54 39.8K
10:14 293.68 293.68 293.57 293.67 17.5K
10:15 293.63 293.90 293.63 293.90 23.4K
10:16 293.90 294.08 293.90 294.03 27.1K
10:17 293.98 294.06 293.96 294.06 14.6K
10:18 294.20 294.21 294.08 294.21 32.4K
10:19 294.19 294.19 294.07 294.16 9.6K
10:20 294.30 294.30 294.14 294.14 12.3K
10:21 294.05 294.06 294.02 294.04 16.7K
10:22 294.20 294.45 294.20 294.45 11.7K
10:23 294.36 294.38 294.33 294.34 11.1K
10:24 294.28 294.34 294.23 294.23 167.6K
10:25 294.22 294.22 293.86 293.86 30.1K
10:26 293.96 293.96 293.85 293.95 35.0K
10:27 293.94 293.99 293.82 293.82 20.4K
10:28 293.80 293.80 293.54 293.54 27.7K
10:29 293.57 293.77 293.57 293.77 20.0K
10:30 293.84 293.93 293.84 293.88 11.6K
10:31 294.03 294.18 294.03 294.16 27.6K
10:32 294.16 294.16 293.94 293.95 131.3K
10:33 293.98 294.07 293.96 294.05 20.8K
10:34 294.12 294.15 294.12 294.12 25.8K
10:35 294.06 294.08 294.05 294.08 10.9K
10:36 293.97 294.05 293.97 294.02 15.0K
10:37 294.00 294.15 294.00 294.15 11.2K
10:38 294.17 294.26 294.15 294.26 25.5K
10:39 294.24 294.42 294.24 294.42 45.9K
10:40 294.43 294.55 294.40 294.55 97.6K
10:41 294.68 294.68 294.58 294.58 35.6K
10:42 294.51 294.54 294.48 294.48 34.3K
10:43 294.54 294.60 294.54 294.57 31.9K
10:44 294.46 294.71 294.46 294.66 20.6K
10:45 294.60 294.92 294.60 294.92 26.3K
10:46 294.86 294.94 294.85 294.94 27.6K
10:47 294.98 295.18 294.98 295.18 19.6K
10:48 295.04 295.09 295.03 295.06 9.6K
10:49 294.93 294.98 294.93 294.98 19.7K
10:50 295.04 295.15 295.04 295.15 9.7K
10:51 295.24 295.30 295.23 295.23 8.2K
10:52 295.42 295.42 295.36 295.41 9.2K
10:53 295.51 295.58 295.50 295.58 10.9K
10:54 295.55 295.72 295.55 295.72 18.3K
10:55 295.85 295.94 295.85 295.94 9.9K
10:56 295.86 295.86 295.81 295.81 55.3K
10:57 295.76 295.98 295.76 295.94 34.9K
10:58 295.83 295.84 295.82 295.82 9.8K
10:59 295.85 295.87 295.84 295.84 8.3K
11:00 295.86 295.88 295.73 295.77 13.6K
11:01 295.83 295.84 295.83 295.84 43.4K
11:02 295.84 295.87 295.82 295.86 25.2K
11:03 295.98 295.98 295.74 295.74 41.2K
11:04 295.73 295.80 295.72 295.76 19.2K
11:05 295.78 295.78 295.60 295.60 20.9K
11:06 295.58 295.58 295.36 295.36 20.3K
11:07 295.40 295.55 295.40 295.55 9.1K
11:08 295.54 295.70 295.54 295.70 9.7K
11:09 295.70 295.70 295.58 295.66 12.5K
11:10 295.69 295.69 295.46 295.48 10.6K
11:11 295.57 295.67 295.57 295.67 6.9K
11:12 295.65 295.65 295.41 295.47 8.2K
11:13 295.50 295.51 295.33 295.33 10.1K
11:14 295.34 295.39 295.34 295.39 8.1K
11:15 295.42 295.43 295.40 295.40 6.2K
11:16 295.48 295.52 295.47 295.49 11.0K
11:17 295.49 295.68 295.48 295.68 4.7K
11:18 295.75 295.75 295.66 295.67 47.5K
11:19 295.64 295.64 295.58 295.58 11.6K
11:20 295.60 295.62 295.56 295.59 9.3K
11:21 295.47 295.66 295.47 295.66 7.0K
11:22 295.65 295.72 295.58 295.65 4.4K
11:23 295.68 295.70 295.62 295.70 7.5K
11:24 295.70 295.81 295.70 295.73 8.2K
11:25 295.73 295.86 295.73 295.85 21.0K
11:26 295.87 296.21 295.87 296.21 99.7K
11:27 296.21 296.27 296.18 296.25 47.5K
11:28 296.25 296.25 296.17 296.23 6.0K
11:29 296.22 296.45 296.22 296.45 12.6K
11:30 296.46 296.50 296.46 296.50 15.6K
11:31 296.50 296.62 296.50 296.62 9.9K
11:32 296.62 296.62 296.58 296.61 14.9K
11:33 296.58 296.71 296.58 296.71 11.7K
11:34 296.76 296.79 296.74 296.74 46.1K
11:35 296.75 296.88 296.74 296.88 14.4K
11:36 296.84 296.99 296.84 296.98 8.6K
11:37 297.02 297.03 297.01 297.01 23.7K
11:38 297.07 297.10 297.05 297.10 12.7K
11:39 297.09 297.12 297.09 297.12 28.6K
11:40 297.12 297.32 297.12 297.28 29.9K
11:41 297.27 297.27 297.21 297.23 7.8K
11:42 297.23 297.24 297.19 297.19 4.0K
11:43 297.15 297.21 297.14 297.21 4.0K
11:44 297.23 297.26 297.23 297.26 2.9K
11:45 297.28 297.28 297.20 297.20 39.6K
11:46 297.18 297.18 297.09 297.09 6.9K
11:47 297.03 297.14 297.03 297.14 19.1K
11:48 297.14 297.21 297.14 297.21 9.7K
11:49 297.18 297.38 297.18 297.38 11.2K
11:50 297.40 297.40 297.39 297.40 6.3K
11:51 297.40 297.53 297.40 297.53 8.3K
11:52 297.52 297.59 297.52 297.59 6.6K
11:53 297.62 297.63 297.59 297.63 6.8K
11:54 297.63 297.63 297.50 297.50 10.5K
11:55 297.58 297.59 297.58 297.58 21.1K
11:56 297.60 297.64 297.60 297.61 14.1K
11:57 297.62 297.62 297.59 297.59 4.1K
11:58 297.58 297.66 297.58 297.65 11.6K
11:59 297.69 297.69 297.65 297.68 6.0K
12:00 297.69 297.72 297.68 297.72 6.3K
12:01 297.75 297.80 297.74 297.76 9.8K
12:02 297.80 297.80 297.67 297.67 6.9K
12:03 297.63 297.68 297.59 297.68 13.2K
12:04 297.82 297.83 297.82 297.83 196.2K
12:05 297.78 297.84 297.78 297.84 25.3K
12:06 297.82 297.82 297.76 297.77 5.7K
12:07 297.81 297.81 297.74 297.74 24.1K
12:08 297.75 297.81 297.75 297.77 12.3K
12:09 297.75 297.75 297.71 297.74 4.8K
12:10 297.76 297.82 297.76 297.80 9.2K
12:11 297.78 297.78 297.65 297.73 13.3K
12:12 297.71 297.75 297.66 297.66 9.0K
12:13 297.69 297.79 297.69 297.79 8.2K
12:14 297.76 297.76 297.56 297.61 8.1K
12:15 297.64 297.76 297.64 297.75 33.8K
12:16 297.79 297.79 297.70 297.70 2.7K
12:17 297.60 297.62 297.60 297.62 26.6K
12:18 297.61 297.78 297.61 297.78 39.7K
12:19 297.77 297.80 297.76 297.80 17.1K
12:20 297.78 297.79 297.77 297.79 4.3K
12:21 297.74 297.78 297.74 297.78 14.2K
12:22 297.74 297.74 297.70 297.70 15.1K
12:23 297.69 297.74 297.69 297.71 1.8K
12:24 297.76 297.77 297.74 297.74 32.2K
12:25 297.76 297.88 297.76 297.88 13.5K
12:26 297.90 297.96 297.90 297.95 24.2K
12:27 297.95 297.95 297.91 297.94 54.9K
12:28 297.90 297.97 297.90 297.95 5.1K
12:29 297.89 297.90 297.84 297.88 4.2K
12:30 297.88 297.96 297.88 297.92 6.9K
12:31 297.86 297.87 297.86 297.86 15.1K
12:32 297.84 297.84 297.76 297.76 4.1K
12:33 297.76 297.76 297.70 297.70 57.4K
12:34 297.70 297.75 297.70 297.75 4.1K
12:35 297.74 297.74 297.61 297.61 42.1K
12:36 297.59 297.74 297.58 297.74 6.6K
12:37 297.74 297.74 297.72 297.73 5.1K
12:38 297.77 297.77 297.68 297.68 41.7K
12:39 297.70 297.72 297.67 297.67 10.7K
12:40 297.72 297.75 297.72 297.75 20.5K
12:41 297.75 297.87 297.75 297.87 10.9K
12:42 297.87 297.88 297.81 297.87 2.7K
12:43 297.82 297.82 297.79 297.79 6.8K
12:44 297.81 297.94 297.80 297.94 6.4K
12:45 297.91 297.91 297.83 297.84 10.7K
12:46 297.85 297.88 297.85 297.86 1.3K
12:47 297.83 297.83 297.78 297.78 21.2K
12:48 297.76 297.78 297.73 297.78 19.2K
12:49 297.79 297.79 297.77 297.78 5.4K
12:50 297.76 297.89 297.76 297.89 13.8K
12:51 297.91 297.91 297.87 297.87 25.1K
12:52 297.88 297.88 297.82 297.82 5.1K
12:53 297.84 297.91 297.84 297.91 7.5K
12:54 297.91 297.91 297.90 297.90 6.0K
12:55 297.90 297.90 297.88 297.88 6.5K
12:56 297.89 297.99 297.88 297.99 28.1K
12:57 297.99 297.99 297.92 297.92 7.0K
12:58 298.02 298.03 297.99 297.99 7.3K
12:59 297.98 297.98 297.86 297.86 8.2K
13:00 297.84 297.91 297.84 297.90 7.9K
13:01 297.90 298.01 297.90 298.01 4.2K
13:02 298.04 298.05 298.00 298.00 12.4K
13:03 297.97 298.02 297.96 298.02 23.8K
13:04 298.01 298.09 298.01 298.09 22.0K
13:05 298.11 298.12 298.05 298.12 7.7K
13:06 298.14 298.15 298.07 298.07 7.3K
13:07 298.11 298.11 298.07 298.10 7.3K
13:08 298.10 298.21 298.08 298.21 12.0K
13:09 298.22 298.28 298.22 298.25 9.0K
13:10 298.22 298.26 298.22 298.26 9.3K
13:11 298.19 298.20 298.18 298.19 30.6K
13:12 298.18 298.32 298.18 298.32 3.3K
13:13 298.30 298.30 298.21 298.21 7.6K
13:14 298.17 298.17 298.15 298.15 6.4K
13:15 298.15 298.16 298.10 298.10 6.8K
13:16 298.10 298.10 298.02 298.06 2.1K
13:17 297.98 298.03 297.98 297.99 13.7K
13:18 298.00 298.00 297.94 297.94 9.6K
13:19 297.93 297.93 297.89 297.91 23.5K
13:20 297.94 298.00 297.94 297.94 19.9K
13:21 297.96 298.04 297.92 298.04 5.5K
13:22 298.04 298.10 298.02 298.10 2.9K
13:23 298.10 298.10 298.08 298.09 2.1K
13:24 298.11 298.18 298.06 298.18 22.7K
13:25 298.17 298.18 298.16 298.16 2.8K
13:26 298.14 298.15 298.12 298.15 3.4K
13:27 298.17 298.22 298.17 298.22 8.6K
13:28 298.19 298.28 298.19 298.28 20.1K
13:29 298.28 298.28 298.24 298.24 6.8K
13:30 298.30 298.43 298.30 298.43 16.5K
13:31 298.41 298.44 298.37 298.38 7.0K
13:32 298.40 298.41 298.40 298.40 85.6K
13:33 298.40 298.45 298.40 298.43 4.7K
13:34 298.45 298.49 298.43 298.49 13.9K
13:35 298.45 298.46 298.37 298.37 11.7K
13:36 298.36 298.36 298.34 298.36 4.0K
13:37 298.42 298.43 298.39 298.39 4.4K
13:38 298.40 298.46 298.39 298.46 3.0K
13:39 298.55 298.55 298.50 298.50 5.9K
13:40 298.58 298.58 298.56 298.56 9.1K
13:41 298.56 298.56 298.50 298.50 2.1K
13:42 298.53 298.53 298.49 298.49 4.9K
13:43 298.52 298.52 298.44 298.44 3.2K
13:44 298.44 298.49 298.44 298.48 1.8K
13:45 298.53 298.55 298.48 298.51 7.1K
13:46 298.51 298.51 298.45 298.46 9.1K
13:47 298.45 298.63 298.45 298.60 5.5K
13:48 298.61 298.65 298.58 298.65 8.1K
13:49 298.63 298.64 298.62 298.62 2.7K
13:50 298.62 298.72 298.62 298.68 11.6K
13:51 298.68 298.73 298.68 298.71 62.0K
13:52 298.68 298.70 298.68 298.68 8.0K
13:53 298.65 298.68 298.65 298.66 8.6K
13:54 298.67 298.76 298.67 298.71 7.7K
13:55 298.72 298.75 298.71 298.75 115.2K
13:56 298.74 298.79 298.74 298.79 2.0K
13:57 298.78 298.78 298.71 298.76 9.2K
13:58 298.74 298.89 298.74 298.89 51.4K
13:59 298.90 298.93 298.88 298.89 3.1K
14:00 298.84 298.84 298.67 298.67 9.6K
14:01 298.67 298.69 298.67 298.68 36.1K
14:02 298.72 298.77 298.72 298.77 20.3K
14:03 298.76 298.86 298.76 298.86 5.2K
14:04 298.89 298.89 298.80 298.80 4.4K
14:05 298.81 298.92 298.81 298.91 7.1K
14:06 298.92 298.94 298.92 298.92 2.3K
14:07 298.95 299.03 298.95 299.03 8.5K
14:08 298.98 299.01 298.97 299.01 9.1K
14:09 298.97 298.98 298.94 298.94 16.1K
14:10 298.94 298.95 298.93 298.95 8.8K
14:11 298.97 298.98 298.97 298.97 4.0K
14:12 298.96 298.99 298.94 298.94 8.7K
14:13 298.94 298.94 298.91 298.91 4.0K
14:14 298.91 298.93 298.91 298.93 31.2K
14:15 298.93 298.93 298.88 298.88 15.9K
14:16 298.86 298.89 298.85 298.89 19.0K
14:17 298.97 298.97 298.91 298.91 9.4K
14:18 298.92 298.94 298.88 298.88 3.9K
14:19 298.92 298.92 298.85 298.85 5.3K
14:20 298.83 298.84 298.81 298.84 33.4K
14:21 298.83 298.83 298.82 298.82 11.3K
14:22 298.84 298.93 298.84 298.91 3.4K
14:23 298.89 298.89 298.83 298.83 4.8K
14:24 298.83 298.83 298.78 298.78 4.6K
14:25 298.80 298.85 298.80 298.85 17.9K
14:26 298.88 298.90 298.88 298.90 7.5K
14:27 298.89 299.02 298.89 299.02 36.8K
14:28 299.02 299.02 298.97 298.97 4.2K
14:29 298.94 298.96 298.94 298.94 4.4K
14:30 298.94 298.95 298.94 298.94 8.0K
14:31 298.93 299.04 298.92 299.04 3.2K
14:32 299.04 299.04 298.95 298.96 7.9K
14:33 298.95 298.95 298.92 298.92 4.7K
14:34 298.92 298.98 298.92 298.97 8.5K
14:35 298.96 299.02 298.96 299.02 9.2K
14:36 298.96 298.96 298.88 298.88 18.5K
14:37 298.87 298.89 298.87 298.88 2.7K
14:38 298.87 298.88 298.86 298.87 24.3K
14:39 298.91 298.97 298.90 298.97 10.3K
14:40 299.03 299.07 299.03 299.05 14.9K
14:41 299.02 299.02 298.95 298.95 18.7K
14:42 298.93 298.93 298.87 298.87 6.1K
14:43 298.89 298.92 298.89 298.92 3.0K
14:44 298.90 298.90 298.87 298.89 6.2K
14:45 298.88 298.94 298.85 298.85 8.7K
14:46 298.82 298.84 298.82 298.82 7.1K
14:47 298.84 298.89 298.84 298.87 3.0K
14:48 298.87 298.95 298.87 298.95 9.4K
14:49 298.90 298.92 298.90 298.92 6.2K
14:50 298.88 298.88 298.85 298.85 4.4K
14:51 298.84 298.86 298.81 298.86 6.0K
14:52 298.86 298.86 298.77 298.77 5.7K
14:53 298.75 298.75 298.36 298.36 10.0K
14:54 298.36 298.69 298.35 298.65 17.1K
14:55 298.66 298.67 298.63 298.66 7.3K
14:56 298.63 298.65 298.61 298.62 8.0K
14:57 298.58 298.58 298.48 298.53 9.3K
14:58 298.53 298.56 298.53 298.56 3.6K
14:59 298.59 298.61 298.58 298.59 4.6K
15:00 298.57 298.60 298.57 298.60 7.7K
15:01 298.58 298.58 298.38 298.38 27.8K
15:02 298.40 298.40 298.30 298.40 6.8K
15:03 298.39 298.43 298.38 298.38 10.5K
15:04 298.38 298.38 298.34 298.34 2.2K
15:05 298.34 298.34 298.23 298.25 24.3K
15:06 298.26 298.26 298.23 298.23 7.0K
15:07 298.20 298.25 298.20 298.24 4.8K
15:08 298.20 298.20 298.15 298.16 11.6K
15:09 298.16 298.21 298.16 298.21 4.8K
15:10 298.23 298.25 298.21 298.22 6.8K
15:11 298.23 298.23 298.21 298.21 7.0K
15:12 298.15 298.15 298.07 298.07 10.8K
15:13 298.06 298.09 298.06 298.09 3.1K
15:14 298.11 298.11 298.03 298.03 8.4K
15:15 298.07 298.08 298.03 298.08 13.3K
15:16 298.06 298.11 298.06 298.11 9.8K
15:17 298.08 298.14 298.08 298.14 7.8K
15:18 298.14 298.14 298.06 298.06 7.9K
15:19 298.03 298.14 298.03 298.14 12.1K
15:20 298.14 298.14 298.12 298.13 12.6K
15:21 298.17 298.17 298.02 298.02 17.9K
15:22 298.03 298.03 298.00 298.00 10.8K
15:23 297.94 297.96 297.91 297.91 12.6K
15:24 297.94 297.98 297.93 297.98 7.6K
15:25 297.89 297.96 297.89 297.93 7.7K
15:26 297.89 297.99 297.89 297.99 12.4K
15:27 297.98 297.98 297.76 297.76 19.4K
15:28 297.76 297.77 297.68 297.68 16.7K
15:29 297.65 297.67 297.63 297.67 8.3K
15:30 297.65 297.65 297.55 297.55 41.7K
15:31 297.54 297.55 297.47 297.47 19.8K
15:32 297.47 297.52 297.47 297.52 15.4K
15:33 297.51 297.58 297.51 297.56 11.2K
15:34 297.55 297.57 297.54 297.57 6.4K
15:35 297.66 297.71 297.66 297.68 13.1K
15:36 297.66 297.70 297.62 297.62 9.9K
15:37 297.78 297.78 297.72 297.72 14.2K
15:38 297.69 297.69 297.66 297.66 9.2K
15:39 297.67 297.67 297.60 297.65 5.6K
15:40 297.66 297.66 297.57 297.61 9.9K
15:41 297.58 297.60 297.58 297.59 13.0K
15:42 297.54 297.54 297.47 297.47 13.1K
15:43 297.48 297.50 297.45 297.45 11.4K
15:44 297.50 297.50 297.43 297.44 8.6K
15:45 297.35 297.41 297.34 297.41 116.8K
15:46 297.38 297.41 297.38 297.39 16.3K
15:47 297.34 297.37 297.34 297.35 131.8K
15:48 297.30 297.30 297.28 297.29 54.4K
15:49 297.30 297.33 297.30 297.33 11.3K
15:50 297.32 297.32 297.16 297.18 73.0K
15:51 297.19 297.19 297.07 297.09 64.5K
15:52 297.13 297.22 297.11 297.22 40.6K
15:53 297.17 297.32 297.17 297.27 32.8K
15:54 297.33 297.34 297.31 297.31 40.5K
15:55 297.20 297.30 297.20 297.22 64.3K
15:56 297.31 297.33 297.28 297.33 78.3K
15:57 297.38 297.38 297.33 297.35 45.3K
15:58 297.39 297.51 297.39 297.49 56.8K
15:59 297.48 297.48 297.42 297.42 140.9K
16:00 297.37 297.37 297.37 297.37 1,969.9K
16:01 297.37 297.37 297.37 297.37 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし