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
09:30 295.90 296.42 295.90 296.42 514.6K
09:31 296.42 296.93 296.29 296.93 75.2K
09:32 296.98 296.98 296.64 296.64 33.7K
09:33 296.74 296.76 296.40 296.62 11.6K
09:34 296.62 297.06 296.62 297.06 71.8K
09:35 296.95 296.95 296.69 296.69 274.4K
09:36 296.75 296.78 296.54 296.54 42.5K
09:37 296.48 296.48 295.89 295.89 46.3K
09:38 295.86 295.89 295.60 295.62 35.9K
09:39 295.65 295.70 295.59 295.70 23.1K
09:40 295.86 295.86 295.65 295.70 18.1K
09:41 295.71 295.71 295.55 295.61 37.9K
09:42 295.63 295.72 295.61 295.61 24.3K
09:43 295.57 295.57 295.25 295.29 23.8K
09:44 295.39 295.46 295.39 295.40 30.9K
09:45 295.06 295.32 295.06 295.32 34.4K
09:46 294.46 294.60 294.43 294.43 36.7K
09:47 294.42 294.59 294.40 294.59 73.2K
09:48 294.64 294.71 294.61 294.71 32.1K
09:49 294.76 295.23 294.76 295.11 44.8K
09:50 295.10 295.10 295.06 295.07 21.7K
09:51 295.15 295.15 295.01 295.03 36.6K
09:52 295.13 295.13 295.10 295.13 13.1K
09:53 295.13 295.39 295.13 295.34 29.7K
09:54 295.31 295.35 295.31 295.35 68.8K
09:55 295.34 295.48 295.34 295.48 15.1K
09:56 295.57 295.63 295.57 295.63 22.3K
09:57 295.56 295.59 295.50 295.59 14.1K
09:58 295.77 295.77 295.73 295.73 24.6K
09:59 295.75 295.81 295.72 295.72 15.9K
10:00 295.69 295.81 295.67 295.81 40.6K
10:01 295.89 295.93 295.86 295.93 39.1K
10:02 295.92 295.92 295.82 295.86 34.6K
10:03 295.83 295.83 295.65 295.65 12.2K
10:04 295.65 295.65 295.57 295.57 13.6K
10:05 295.56 295.56 295.47 295.49 13.0K
10:06 295.52 295.73 295.52 295.73 8.4K
10:07 295.73 295.85 295.73 295.85 8.5K
10:08 296.06 296.06 295.86 295.86 8.0K
10:09 295.94 295.94 295.76 295.76 8.9K
10:10 295.84 295.84 295.56 295.65 19.2K
10:11 295.59 295.69 295.59 295.66 5.2K
10:12 295.75 295.88 295.71 295.88 4.0K
10:13 295.91 296.09 295.91 296.02 12.4K
10:14 296.01 296.12 296.01 296.11 8.2K
10:15 296.23 296.23 296.09 296.09 11.6K
10:16 296.08 296.17 296.07 296.17 2.6K
10:17 296.13 296.13 296.06 296.06 22.4K
10:18 296.05 296.12 296.05 296.08 11.4K
10:19 295.90 295.94 295.90 295.94 9.1K
10:20 296.02 296.02 295.86 295.86 5.3K
10:21 295.83 295.83 295.60 295.82 34.8K
10:22 295.79 295.81 295.78 295.81 29.7K
10:23 295.82 296.04 295.82 296.04 70.1K
10:24 296.05 296.05 295.99 295.99 24.2K
10:25 295.92 295.93 295.89 295.89 68.9K
10:26 295.93 295.96 295.93 295.96 17.5K
10:27 295.89 295.89 295.85 295.85 14.3K
10:28 295.87 295.98 295.87 295.97 9.1K
10:29 295.97 295.99 295.93 295.93 15.5K
10:30 295.97 295.97 295.94 295.94 14.7K
10:31 295.93 296.19 295.93 296.19 17.4K
10:32 296.18 296.26 296.16 296.26 19.1K
10:33 296.18 296.23 296.17 296.17 9.8K
10:34 296.19 296.21 296.18 296.19 20.1K
10:35 296.11 296.11 295.95 295.95 8.4K
10:36 296.08 296.09 296.07 296.07 5.1K
10:37 296.07 296.07 295.98 296.04 21.1K
10:38 296.03 296.03 295.96 295.99 12.3K
10:39 296.01 296.13 296.01 296.13 17.2K
10:40 296.13 296.13 295.97 295.97 18.3K
10:41 295.90 295.90 295.76 295.76 42.5K
10:42 295.69 295.69 295.34 295.45 70.5K
10:43 295.55 295.63 295.53 295.63 42.9K
10:44 295.61 295.62 295.61 295.62 2.4K
10:45 295.57 295.57 295.51 295.56 18.9K
10:46 295.56 295.63 295.54 295.63 6.2K
10:47 295.64 295.67 295.58 295.58 7.6K
10:48 295.54 295.54 295.49 295.49 5.0K
10:49 295.46 295.46 295.37 295.38 19.5K
10:50 295.37 295.39 295.37 295.39 11.0K
10:51 295.35 295.35 295.30 295.30 6.3K
10:52 295.26 295.26 295.16 295.16 11.8K
10:53 294.99 294.99 294.85 294.95 36.2K
10:54 294.94 295.03 294.94 294.94 6.6K
10:55 295.00 295.03 294.99 295.03 21.5K
10:56 295.04 295.06 294.99 295.00 5.1K
10:57 295.00 295.00 294.96 294.96 4.1K
10:58 294.96 295.10 294.96 295.10 5.6K
10:59 295.07 295.09 295.07 295.09 15.2K
11:00 294.97 294.97 294.89 294.89 11.7K
11:01 294.89 294.89 294.78 294.84 20.7K
11:02 294.85 294.89 294.84 294.89 13.3K
11:03 295.00 295.00 294.95 294.95 17.5K
11:04 294.89 294.89 294.87 294.87 13.3K
11:05 294.84 294.84 294.74 294.75 14.1K
11:06 294.74 294.74 294.61 294.61 8.4K
11:07 294.59 294.69 294.59 294.69 7.1K
11:08 294.72 294.76 294.72 294.76 33.4K
11:09 294.75 294.76 294.73 294.76 6.3K
11:10 294.77 294.77 294.72 294.72 8.7K
11:11 294.74 294.86 294.74 294.86 14.4K
11:12 294.86 294.87 294.80 294.81 15.8K
11:13 294.80 294.86 294.76 294.76 23.4K
11:14 294.78 294.78 294.51 294.51 33.7K
11:15 294.44 294.53 294.44 294.53 17.6K
11:16 294.56 294.67 294.53 294.53 16.3K
11:17 294.63 294.63 294.48 294.48 12.1K
11:18 294.47 294.47 294.44 294.47 4.9K
11:19 294.45 294.47 294.42 294.47 5.0K
11:20 294.51 294.67 294.51 294.65 11.5K
11:21 294.67 294.71 294.62 294.65 4.9K
11:22 294.69 294.69 294.66 294.66 4.5K
11:23 294.64 294.64 294.47 294.47 3.4K
11:24 294.47 294.53 294.47 294.49 3.0K
11:25 294.45 294.45 294.29 294.31 78.2K
11:26 294.33 294.43 294.33 294.41 26.8K
11:27 294.41 294.42 294.40 294.42 2.0K
11:28 294.46 294.46 294.34 294.36 6.1K
11:29 294.39 294.39 294.34 294.34 5.5K
11:30 294.37 294.45 294.35 294.45 16.7K
11:31 294.45 294.45 294.37 294.37 8.1K
11:32 294.33 294.33 294.29 294.29 7.2K
11:33 294.27 294.27 294.25 294.26 1.7K
11:34 294.25 294.25 294.20 294.20 26.5K
11:35 294.20 294.22 294.20 294.22 15.5K
11:36 294.26 294.30 294.23 294.23 11.1K
11:37 294.18 294.18 294.13 294.16 22.8K
11:38 294.11 294.17 294.11 294.17 10.1K
11:39 294.18 294.42 294.18 294.42 9.7K
11:40 294.41 294.66 294.41 294.59 10.6K
11:41 294.55 294.56 294.54 294.56 5.3K
11:42 294.65 294.68 294.65 294.68 4.6K
11:43 294.63 294.63 294.52 294.52 5.7K
11:44 294.53 294.56 294.53 294.56 5.8K
11:45 294.62 294.62 294.60 294.60 14.0K
11:46 294.63 294.68 294.63 294.68 4.0K
11:47 294.59 294.62 294.57 294.62 6.5K
11:48 294.62 294.64 294.60 294.60 8.8K
11:49 294.61 294.61 294.55 294.57 6.2K
11:50 294.57 294.57 294.50 294.52 4.2K
11:51 294.52 294.55 294.50 294.50 2.7K
11:52 294.48 294.48 294.47 294.47 4.7K
11:53 294.44 294.44 294.30 294.30 11.3K
11:54 294.25 294.34 294.25 294.34 12.6K
11:55 294.37 294.37 294.31 294.31 143.6K
11:56 294.31 294.31 294.28 294.30 9.7K
11:57 294.23 294.34 294.23 294.34 12.9K
11:58 294.37 294.37 294.32 294.32 3.0K
11:59 294.39 294.39 294.34 294.38 16.9K
12:00 294.38 294.38 294.25 294.30 11.7K
12:01 294.35 294.38 294.35 294.35 3.7K
12:02 294.35 294.38 294.33 294.38 4.6K
12:03 294.30 294.32 294.29 294.32 5.7K
12:04 294.33 294.43 294.33 294.36 10.7K
12:05 294.35 294.35 294.29 294.29 26.3K
12:06 294.23 294.23 294.20 294.21 15.8K
12:07 294.21 294.21 294.15 294.15 5.5K
12:08 294.15 294.26 294.15 294.24 5.4K
12:09 294.23 294.23 294.19 294.19 26.6K
12:10 294.20 294.20 294.14 294.18 9.9K
12:11 294.13 294.22 294.13 294.17 3.9K
12:12 294.14 294.20 294.12 294.20 9.5K
12:13 294.21 294.24 294.21 294.21 4.9K
12:14 294.22 294.27 294.22 294.27 2.8K
12:15 294.30 294.36 294.30 294.36 5.7K
12:16 294.36 294.49 294.36 294.49 19.8K
12:17 294.52 294.69 294.52 294.69 2.5K
12:18 294.67 294.67 294.61 294.64 4.7K
12:19 294.64 294.68 294.63 294.63 36.5K
12:20 294.63 294.63 294.59 294.59 6.4K
12:21 294.60 294.67 294.60 294.67 10.0K
12:22 294.66 294.80 294.66 294.80 20.7K
12:23 294.78 294.78 294.73 294.73 9.9K
12:24 294.74 294.87 294.74 294.87 5.1K
12:25 294.90 294.91 294.87 294.91 6.1K
12:26 294.91 294.91 294.83 294.83 6.1K
12:27 294.81 294.81 294.79 294.81 14.4K
12:28 294.83 294.91 294.83 294.87 4.8K
12:29 294.83 294.84 294.83 294.84 23.2K
12:30 294.85 294.92 294.85 294.92 7.0K
12:31 294.93 294.93 294.89 294.89 5.9K
12:32 294.93 294.93 294.86 294.86 17.1K
12:33 294.86 294.86 294.75 294.84 7.4K
12:34 294.82 294.88 294.82 294.87 2.8K
12:35 294.89 294.89 294.83 294.83 3.5K
12:36 294.84 294.84 294.75 294.75 4.3K
12:37 294.68 294.74 294.68 294.74 6.8K
12:38 294.74 294.79 294.74 294.79 7.3K
12:39 294.80 294.81 294.77 294.77 8.5K
12:40 294.76 294.80 294.76 294.79 4.8K
12:41 294.79 294.82 294.79 294.81 6.3K
12:42 294.81 294.86 294.78 294.78 60.6K
12:43 294.82 294.84 294.81 294.84 8.9K
12:44 294.77 294.77 294.63 294.65 14.8K
12:45 294.64 294.65 294.64 294.65 4.5K
12:46 294.63 294.66 294.63 294.64 6.2K
12:47 294.65 294.65 294.47 294.47 5.7K
12:48 294.47 294.47 294.36 294.39 3.8K
12:49 294.36 294.36 294.31 294.36 16.7K
12:50 294.35 294.37 294.35 294.35 14.3K
12:51 294.32 294.33 294.29 294.33 2.6K
12:52 294.32 294.36 294.32 294.36 15.5K
12:53 294.36 294.40 294.34 294.34 1.8K
12:54 294.34 294.36 294.34 294.36 2.1K
12:55 294.37 294.44 294.37 294.44 11.0K
12:56 294.44 294.44 294.42 294.42 6.1K
12:57 294.43 294.47 294.41 294.47 8.2K
12:58 294.49 294.49 294.48 294.49 4.8K
12:59 294.51 294.53 294.48 294.53 3.7K
13:00 294.52 294.53 294.50 294.53 3.8K
13:01 294.61 294.61 294.56 294.56 4.9K
13:02 294.55 294.57 294.51 294.51 5.1K
13:03 294.49 294.55 294.49 294.55 3.8K
13:04 294.55 294.58 294.55 294.58 10.0K
13:05 294.56 294.56 294.55 294.56 5.3K
13:06 294.52 294.55 294.49 294.55 7.0K
13:07 294.62 294.62 294.61 294.61 7.3K
13:08 294.52 294.52 294.43 294.43 5.5K
13:09 294.41 294.43 294.41 294.43 6.9K
13:10 294.42 294.42 294.33 294.34 3.1K
13:11 294.34 294.36 294.31 294.31 3.5K
13:12 294.36 294.37 294.36 294.37 12.4K
13:13 294.40 294.41 294.40 294.41 6.6K
13:14 294.41 294.41 294.37 294.39 3.4K
13:15 294.39 294.39 294.38 294.38 5.3K
13:16 294.37 294.37 294.34 294.35 15.8K
13:17 294.33 294.33 294.18 294.18 25.4K
13:18 294.17 294.17 294.15 294.15 8.1K
13:19 294.16 294.29 294.16 294.27 6.7K
13:20 294.29 294.29 294.26 294.26 3.1K
13:21 294.32 294.32 294.26 294.27 2.8K
13:22 294.30 294.30 294.30 294.30 2.6K
13:23 294.31 294.32 294.31 294.32 3.3K
13:24 294.31 294.31 294.26 294.26 6.3K
13:25 294.19 294.20 294.14 294.16 15.1K
13:26 294.20 294.22 294.18 294.18 5.6K
13:27 294.18 294.18 294.17 294.18 1.0K
13:28 294.17 294.23 294.17 294.23 10.8K
13:29 294.23 294.23 294.08 294.08 2.1K
13:30 294.09 294.16 294.09 294.16 11.9K
13:31 294.14 294.15 293.99 293.99 70.4K
13:32 293.97 293.97 293.95 293.96 2.4K
13:33 293.96 293.98 293.93 293.93 2.4K
13:34 293.92 293.92 293.81 293.81 5.9K
13:35 293.80 293.84 293.80 293.84 3.2K
13:36 293.82 293.82 293.77 293.77 6.4K
13:37 293.69 293.69 293.55 293.55 14.0K
13:38 293.54 293.54 293.38 293.38 12.3K
13:39 293.38 293.38 293.22 293.22 26.1K
13:40 293.22 293.36 293.22 293.36 6.9K
13:41 293.31 293.31 293.26 293.26 3.6K
13:42 293.29 293.29 293.25 293.25 8.2K
13:43 293.22 293.31 293.22 293.30 10.2K
13:44 293.30 293.37 293.30 293.37 2.9K
13:45 293.38 293.38 293.36 293.38 8.0K
13:46 293.43 293.45 293.43 293.45 7.6K
13:47 293.45 293.77 293.45 293.77 7.1K
13:48 293.78 293.78 293.45 293.48 5.9K
13:49 293.49 293.75 293.49 293.75 7.8K
13:50 293.79 293.80 293.77 293.77 8.6K
13:51 293.74 293.80 293.73 293.80 4.4K
13:52 293.77 293.84 293.77 293.84 16.6K
13:53 293.87 293.87 293.86 293.86 4.2K
13:54 293.89 293.91 293.89 293.91 39.6K
13:55 293.91 293.95 293.91 293.95 4.2K
13:56 293.92 294.02 293.92 294.02 13.8K
13:57 294.05 294.06 294.05 294.06 4.2K
13:58 294.06 294.07 293.99 293.99 2.4K
13:59 294.00 294.04 294.00 294.02 7.8K
14:00 294.02 294.13 294.02 294.13 15.6K
14:01 294.14 294.14 294.08 294.08 7.5K
14:02 294.04 294.04 293.92 293.95 3.8K
14:03 293.92 293.93 293.92 293.93 1.8K
14:04 293.93 293.93 293.84 293.84 7.6K
14:05 293.80 293.83 293.80 293.81 24.1K
14:06 293.79 293.79 293.78 293.79 3.2K
14:07 293.81 293.81 293.78 293.81 2.4K
14:08 293.81 293.83 293.81 293.83 11.2K
14:09 293.88 293.89 293.81 293.81 5.4K
14:10 293.80 293.80 293.76 293.76 7.0K
14:11 293.71 293.74 293.69 293.74 12.2K
14:12 293.74 293.75 293.73 293.73 1.8K
14:13 293.72 293.75 293.70 293.70 6.0K
14:14 293.70 293.70 293.64 293.64 6.2K
14:15 293.64 293.70 293.64 293.70 9.0K
14:16 293.70 293.70 293.66 293.66 10.1K
14:17 293.63 293.63 293.59 293.61 7.0K
14:18 293.61 293.63 293.53 293.53 10.4K
14:19 293.57 293.57 293.54 293.56 9.4K
14:20 293.55 293.55 293.48 293.48 8.4K
14:21 293.51 293.52 293.51 293.52 2.6K
14:22 293.52 293.57 293.52 293.55 6.4K
14:23 293.52 293.52 293.42 293.42 73.9K
14:24 293.44 293.52 293.44 293.52 14.8K
14:25 293.55 293.68 293.55 293.68 9.4K
14:26 293.67 293.67 293.60 293.60 9.4K
14:27 293.57 293.57 293.48 293.48 7.9K
14:28 293.47 293.47 293.14 293.14 26.1K
14:29 293.17 293.32 293.17 293.27 24.6K
14:30 293.34 293.39 293.33 293.39 9.5K
14:31 293.33 293.33 293.31 293.31 4.2K
14:32 293.33 293.33 293.27 293.27 9.5K
14:33 293.31 293.42 293.31 293.42 10.9K
14:34 293.45 293.49 293.41 293.49 72.9K
14:35 293.50 293.57 293.50 293.57 8.6K
14:36 293.61 293.61 293.58 293.58 6.7K
14:37 293.57 293.58 293.57 293.58 8.6K
14:38 293.56 293.56 293.48 293.49 4.1K
14:39 293.47 293.48 293.38 293.38 9.3K
14:40 293.41 293.43 293.41 293.41 16.4K
14:41 293.41 293.41 293.39 293.39 6.3K
14:42 293.38 293.38 293.33 293.34 5.5K
14:43 293.38 293.38 293.33 293.33 8.4K
14:44 293.32 293.32 293.29 293.29 16.8K
14:45 293.30 293.30 293.26 293.26 7.9K
14:46 293.35 293.36 293.35 293.36 5.5K
14:47 293.26 293.29 293.26 293.29 22.7K
14:48 293.22 293.24 293.22 293.23 6.5K
14:49 293.22 293.23 293.21 293.23 15.0K
14:50 293.23 293.27 293.23 293.23 42.7K
14:51 293.22 293.22 293.08 293.08 38.1K
14:52 293.09 293.10 293.08 293.08 16.1K
14:53 293.05 293.06 293.05 293.05 12.4K
14:54 293.04 293.04 292.98 292.98 9.3K
14:55 292.99 292.99 292.96 292.97 6.4K
14:56 292.97 293.04 292.87 292.87 14.3K
14:57 292.84 292.84 292.75 292.75 52.6K
14:58 292.74 292.74 292.55 292.55 21.2K
14:59 292.53 292.53 292.38 292.48 48.7K
15:00 292.58 292.62 292.52 292.57 15.0K
15:01 292.59 292.59 292.55 292.55 16.3K
15:02 292.58 292.62 292.55 292.55 49.1K
15:03 292.49 292.52 292.48 292.48 27.3K
15:04 292.45 292.45 292.20 292.24 38.1K
15:05 292.25 292.25 292.12 292.12 13.5K
15:06 292.08 292.08 291.92 291.92 28.4K
15:07 291.96 291.96 291.93 291.94 19.8K
15:08 291.90 292.18 291.90 292.18 22.9K
15:09 292.18 292.30 292.18 292.30 8.5K
15:10 292.31 292.40 292.31 292.40 10.8K
15:11 292.39 292.39 292.30 292.33 17.9K
15:12 292.36 292.39 292.33 292.33 16.5K
15:13 292.37 292.45 292.33 292.45 7.8K
15:14 292.44 292.49 292.44 292.49 43.0K
15:15 292.49 292.51 292.48 292.51 7.6K
15:16 292.52 292.52 292.45 292.45 5.1K
15:17 292.35 292.35 292.31 292.35 7.3K
15:18 292.35 292.44 292.35 292.44 19.2K
15:19 292.42 292.44 292.41 292.44 5.8K
15:20 292.40 292.41 292.26 292.26 6.9K
15:21 292.26 292.26 292.13 292.14 18.6K
15:22 292.11 292.30 292.11 292.28 4.0K
15:23 292.29 292.31 292.28 292.29 6.4K
15:24 292.29 292.34 292.29 292.31 14.0K
15:25 292.38 292.43 292.38 292.43 14.7K
15:26 292.48 292.50 292.48 292.49 12.7K
15:27 292.50 292.50 292.43 292.48 13.2K
15:28 292.43 292.43 292.41 292.41 23.7K
15:29 292.45 292.47 292.41 292.41 8.7K
15:30 292.38 292.38 292.18 292.18 18.8K
15:31 292.19 292.19 292.02 292.02 16.9K
15:32 292.02 292.19 292.02 292.19 13.8K
15:33 292.23 292.23 292.18 292.21 7.4K
15:34 292.21 292.21 292.16 292.16 10.2K
15:35 292.22 292.22 292.18 292.19 17.4K
15:36 292.20 292.29 292.17 292.29 17.5K
15:37 292.35 292.35 292.31 292.31 10.9K
15:38 292.33 292.33 292.28 292.29 5.1K
15:39 292.29 292.29 292.19 292.20 14.4K
15:40 292.19 292.21 292.16 292.16 9.2K
15:41 292.16 292.16 292.12 292.14 41.0K
15:42 292.13 292.23 292.13 292.23 14.5K
15:43 292.18 292.19 292.15 292.15 17.3K
15:44 292.17 292.17 292.07 292.07 19.9K
15:45 292.06 292.07 292.00 292.00 20.6K
15:46 292.06 292.06 291.94 291.94 25.3K
15:47 291.94 291.99 291.94 291.98 54.4K
15:48 291.94 291.96 291.93 291.95 33.0K
15:49 291.98 292.06 291.96 292.06 23.3K
15:50 292.16 292.91 292.16 292.58 68.7K
15:51 292.53 292.53 292.32 292.32 24.8K
15:52 292.27 292.33 292.27 292.33 27.8K
15:53 292.33 292.46 292.29 292.46 37.3K
15:54 292.53 292.53 292.47 292.52 111.4K
15:55 292.62 292.62 292.55 292.58 60.4K
15:56 292.67 292.67 292.62 292.62 56.6K
15:57 292.56 292.60 292.53 292.53 63.3K
15:58 292.53 292.53 292.41 292.43 90.1K
15:59 292.45 292.55 292.43 292.55 175.9K
16:00 292.38 292.55 292.38 292.55 1,122.1K
16:01 292.55 292.55 292.55 292.55 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし