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
09:30 295.59 295.65 295.59 295.62 128.7K
09:31 296.08 296.08 295.85 295.85 60.0K
09:32 296.14 296.14 295.72 295.72 50.1K
09:33 295.59 295.93 295.59 295.93 90.1K
09:34 295.97 295.99 295.66 295.66 70.3K
09:35 295.71 295.85 295.71 295.82 7.8K
09:36 295.88 295.94 295.81 295.94 23.2K
09:37 295.84 295.84 295.09 295.09 31.2K
09:38 295.02 295.02 294.88 294.88 14.6K
09:39 294.95 294.95 294.71 294.73 25.7K
09:40 294.71 294.86 294.71 294.78 13.4K
09:41 294.64 295.25 294.64 295.25 9.1K
09:42 295.21 295.25 295.19 295.25 5.5K
09:43 295.17 295.27 295.17 295.26 12.5K
09:44 295.18 295.27 295.18 295.19 11.5K
09:45 295.18 295.18 295.07 295.09 14.6K
09:46 295.13 295.13 295.06 295.09 11.3K
09:47 295.15 295.20 295.01 295.01 11.9K
09:48 295.02 295.07 294.85 294.92 20.8K
09:49 294.87 294.87 294.78 294.78 15.2K
09:50 294.88 294.88 294.56 294.56 15.0K
09:51 294.54 294.54 294.50 294.50 49.6K
09:52 294.57 294.57 294.47 294.53 13.2K
09:53 294.60 294.75 294.60 294.75 15.2K
09:54 294.73 294.73 294.55 294.56 21.1K
09:55 294.55 294.71 294.55 294.71 9.7K
09:56 294.82 294.82 294.68 294.68 16.9K
09:57 294.68 294.75 294.68 294.75 5.2K
09:58 294.78 294.84 294.68 294.84 5.6K
09:59 294.77 294.77 294.72 294.76 11.7K
10:00 294.72 294.94 294.72 294.90 25.6K
10:01 294.94 295.03 294.94 295.03 29.8K
10:02 295.04 295.22 295.04 295.10 28.1K
10:03 295.24 295.28 295.21 295.28 24.7K
10:04 295.27 295.32 295.23 295.26 5.4K
10:05 295.25 295.36 295.25 295.35 16.3K
10:06 295.41 295.49 295.41 295.42 10.3K
10:07 295.34 295.34 295.18 295.18 14.4K
10:08 295.23 295.44 295.23 295.44 8.7K
10:09 295.44 295.47 295.36 295.36 7.3K
10:10 295.35 295.60 295.34 295.60 25.0K
10:11 295.67 295.73 295.31 295.31 18.3K
10:12 295.35 295.83 295.35 295.72 52.1K
10:13 295.59 295.61 295.06 295.06 29.5K
10:14 295.28 295.28 294.73 294.73 59.4K
10:15 294.80 294.80 294.41 294.41 39.3K
10:16 294.68 294.72 294.51 294.67 25.2K
10:17 294.48 294.70 294.48 294.70 11.7K
10:18 294.79 295.33 294.79 295.33 49.5K
10:19 295.37 295.63 295.37 295.63 14.5K
10:20 295.72 295.72 295.51 295.67 29.2K
10:21 295.65 295.80 295.63 295.80 26.3K
10:22 296.04 296.08 295.99 296.01 36.3K
10:23 296.10 296.30 296.10 296.29 37.7K
10:24 296.22 296.22 296.15 296.15 25.6K
10:25 296.26 296.37 296.26 296.29 17.1K
10:26 296.23 296.43 296.23 296.43 13.7K
10:27 296.40 296.46 296.28 296.46 26.6K
10:28 296.43 296.45 296.42 296.45 13.9K
10:29 296.42 296.75 296.42 296.75 13.4K
10:30 296.73 297.10 296.73 297.10 15.9K
10:31 297.20 297.24 297.05 297.17 29.9K
10:32 297.07 297.44 297.07 297.36 18.7K
10:33 297.37 297.64 297.37 297.64 29.0K
10:34 297.62 297.79 297.62 297.69 12.1K
10:35 297.80 297.80 297.66 297.66 19.7K
10:36 297.58 297.63 297.58 297.63 25.6K
10:37 297.64 297.66 297.64 297.65 33.5K
10:38 297.69 297.80 297.58 297.61 8.4K
10:39 297.65 297.65 297.40 297.44 10.0K
10:40 297.50 297.58 297.50 297.58 8.8K
10:41 297.59 297.61 297.45 297.56 12.0K
10:42 297.64 297.84 297.64 297.84 26.3K
10:43 298.03 298.07 297.91 298.03 84.7K
10:44 298.10 298.21 298.10 298.21 27.5K
10:45 298.29 298.60 298.29 298.60 15.5K
10:46 298.66 298.95 298.66 298.86 29.5K
10:47 298.77 298.77 298.63 298.64 9.6K
10:48 298.77 298.99 298.77 298.92 28.7K
10:49 299.01 299.18 299.01 299.18 28.0K
10:50 299.27 299.50 299.27 299.44 24.8K
10:51 299.45 299.45 299.12 299.16 13.9K
10:52 299.03 299.07 298.99 298.99 14.5K
10:53 298.99 298.99 298.78 298.91 11.7K
10:54 298.74 298.74 297.94 298.01 60.7K
10:55 297.85 298.20 297.85 298.20 45.3K
10:56 298.05 298.06 297.95 298.02 13.6K
10:57 298.17 298.17 298.04 298.04 7.3K
10:58 297.95 297.95 297.83 297.83 27.2K
10:59 297.70 297.92 297.70 297.92 11.4K
11:00 297.88 297.91 297.84 297.87 4.7K
11:01 297.96 298.05 297.93 298.05 16.2K
11:02 298.06 298.10 298.03 298.03 12.3K
11:03 298.05 298.21 298.05 298.21 26.4K
11:04 298.28 298.39 298.28 298.37 11.0K
11:05 298.29 298.35 298.27 298.33 7.5K
11:06 298.30 298.30 298.21 298.21 13.1K
11:07 298.30 298.37 298.25 298.25 13.8K
11:08 298.30 298.37 298.30 298.37 5.1K
11:09 298.33 298.33 298.14 298.14 10.9K
11:10 298.24 298.24 298.01 298.01 7.3K
11:11 298.06 298.10 298.06 298.10 2.8K
11:12 298.10 298.14 298.07 298.07 7.2K
11:13 298.12 298.12 297.96 298.01 7.4K
11:14 298.01 298.17 298.01 298.17 4.3K
11:15 298.17 298.17 298.14 298.16 12.3K
11:16 298.18 298.18 297.41 297.41 81.4K
11:17 297.24 297.24 296.95 296.95 54.5K
11:18 297.01 297.27 297.01 297.27 30.9K
11:19 297.18 297.18 297.02 297.02 12.9K
11:20 296.91 296.91 296.73 296.79 54.8K
11:21 296.71 296.71 296.15 296.15 19.9K
11:22 296.03 296.03 295.84 295.84 48.6K
11:23 295.87 296.44 295.87 296.44 13.9K
11:24 296.34 296.34 296.18 296.18 42.1K
11:25 296.12 296.24 296.12 296.24 11.5K
11:26 296.21 296.42 296.19 296.42 14.7K
11:27 296.46 296.56 296.39 296.56 7.3K
11:28 296.57 296.64 296.57 296.60 17.1K
11:29 296.67 296.76 296.66 296.76 8.9K
11:30 296.75 296.75 296.09 296.09 118.6K
11:31 296.11 296.11 295.91 296.01 17.8K
11:32 296.12 296.12 295.75 295.75 23.5K
11:33 295.66 295.66 295.35 295.35 77.0K
11:34 295.47 295.47 295.27 295.27 20.2K
11:35 295.13 295.14 295.05 295.05 33.2K
11:36 294.98 294.98 294.59 294.59 97.4K
11:37 294.51 294.54 294.35 294.35 42.6K
11:38 294.57 294.57 294.39 294.39 22.7K
11:39 294.42 294.81 294.42 294.81 34.0K
11:40 294.70 295.04 294.70 295.04 12.9K
11:41 295.04 295.50 295.04 295.50 13.6K
11:42 295.62 295.92 295.62 295.92 35.1K
11:43 295.93 295.93 295.83 295.91 6.9K
11:44 296.02 296.03 295.98 296.03 12.0K
11:45 296.09 296.21 296.09 296.18 8.7K
11:46 296.14 296.14 296.02 296.02 21.2K
11:47 296.06 296.10 296.06 296.06 7.8K
11:48 296.11 296.11 296.06 296.10 10.1K
11:49 296.12 296.28 296.12 296.28 5.1K
11:50 296.32 296.61 296.32 296.61 19.8K
11:51 296.57 296.57 296.46 296.46 5.3K
11:52 296.38 296.38 295.91 295.91 11.7K
11:53 295.88 295.88 295.75 295.75 18.6K
11:54 295.73 295.85 295.70 295.85 4.6K
11:55 295.97 296.66 295.97 296.66 43.5K
11:56 296.97 297.19 296.97 297.10 22.9K
11:57 297.16 297.23 297.15 297.23 9.5K
11:58 297.19 297.38 297.19 297.20 16.7K
11:59 297.34 297.34 297.25 297.32 6.4K
12:00 297.30 297.51 297.30 297.51 16.1K
12:01 297.59 297.61 297.50 297.50 10.0K
12:02 297.53 297.53 297.41 297.45 10.3K
12:03 297.47 297.63 297.47 297.63 6.9K
12:04 297.65 297.68 297.65 297.68 10.3K
12:05 297.60 297.88 297.60 297.88 9.5K
12:06 297.89 298.09 297.89 298.09 13.6K
12:07 298.18 298.18 298.04 298.06 4.5K
12:08 298.18 298.18 297.97 297.97 14.6K
12:09 297.81 297.83 297.80 297.83 21.9K
12:10 297.86 297.86 297.74 297.74 8.1K
12:11 297.59 297.59 297.47 297.47 13.3K
12:12 297.56 297.62 297.50 297.50 14.4K
12:13 297.50 297.50 297.46 297.46 2.9K
12:14 297.55 297.55 297.49 297.49 3.1K
12:15 297.57 297.66 297.57 297.65 7.7K
12:16 297.63 297.75 297.62 297.75 2.4K
12:17 297.74 297.90 297.74 297.90 10.2K
12:18 297.91 297.91 297.74 297.74 5.1K
12:19 297.77 297.91 297.77 297.86 8.3K
12:20 297.94 297.94 297.85 297.85 3.0K
12:21 297.86 297.87 297.81 297.87 10.2K
12:22 297.86 297.86 297.67 297.67 8.8K
12:23 297.63 297.67 297.63 297.67 4.9K
12:24 297.68 297.79 297.65 297.79 10.1K
12:25 297.85 297.85 297.79 297.79 10.2K
12:26 297.80 297.86 297.80 297.86 12.3K
12:27 297.98 298.02 297.98 298.02 11.3K
12:28 298.12 298.30 298.12 298.30 17.2K
12:29 298.32 298.32 298.30 298.32 16.0K
12:30 298.35 298.35 298.25 298.26 37.7K
12:31 298.29 298.31 298.29 298.31 2.8K
12:32 298.32 298.38 298.32 298.38 7.8K
12:33 298.39 298.71 298.39 298.66 31.8K
12:34 298.72 298.75 298.68 298.75 3.6K
12:35 298.58 298.63 298.54 298.54 28.1K
12:36 298.50 298.50 298.46 298.48 3.6K
12:37 298.49 298.56 298.45 298.56 5.3K
12:38 298.59 298.69 298.59 298.69 9.1K
12:39 298.69 298.69 298.58 298.58 2.0K
12:40 298.57 298.63 298.57 298.57 4.8K
12:41 298.59 298.61 298.56 298.61 8.6K
12:42 298.61 298.68 298.59 298.68 7.8K
12:43 298.68 298.70 298.67 298.69 5.8K
12:44 298.68 298.71 298.68 298.70 3.9K
12:45 298.59 298.61 298.53 298.53 25.3K
12:46 298.45 298.45 298.27 298.27 12.9K
12:47 298.20 298.20 298.13 298.13 10.9K
12:48 298.16 298.21 298.16 298.21 13.7K
12:49 298.22 298.30 298.22 298.30 15.2K
12:50 298.33 298.44 298.31 298.44 6.8K
12:51 298.42 298.53 298.42 298.53 16.9K
12:52 298.61 298.75 298.61 298.75 13.8K
12:53 298.78 298.80 298.78 298.79 7.2K
12:54 298.79 298.80 298.76 298.76 1.9K
12:55 298.76 298.89 298.76 298.89 5.2K
12:56 298.89 299.02 298.89 299.02 12.3K
12:57 299.02 299.02 298.96 299.00 7.0K
12:58 299.00 299.03 299.00 299.03 6.1K
12:59 299.08 299.20 299.08 299.20 13.7K
13:00 299.21 299.21 299.13 299.15 4.0K
13:01 299.14 299.19 299.14 299.17 12.3K
13:02 299.16 299.16 299.07 299.13 7.6K
13:03 299.11 299.16 299.11 299.16 14.4K
13:04 299.16 299.21 299.15 299.18 4.4K
13:05 299.18 299.24 299.18 299.24 9.8K
13:06 299.25 299.30 299.24 299.30 45.7K
13:07 299.30 299.39 299.30 299.33 10.1K
13:08 299.43 299.46 299.40 299.46 23.4K
13:09 299.46 299.47 299.46 299.47 8.1K
13:10 299.47 299.58 299.47 299.58 6.4K
13:11 299.57 299.72 299.57 299.72 26.0K
13:12 299.69 299.70 299.66 299.66 13.1K
13:13 299.64 299.64 299.57 299.57 3.9K
13:14 299.49 299.50 299.39 299.39 3.3K
13:15 299.44 299.44 299.35 299.38 6.4K
13:16 299.44 299.51 299.44 299.48 6.4K
13:17 299.45 299.47 299.41 299.47 4.5K
13:18 299.47 299.50 299.45 299.50 5.8K
13:19 299.53 299.53 299.48 299.48 3.1K
13:20 299.48 299.49 299.46 299.49 4.5K
13:21 299.53 299.53 299.34 299.34 3.5K
13:22 299.38 299.38 299.32 299.32 9.3K
13:23 299.32 299.32 299.19 299.24 3.1K
13:24 299.29 299.31 299.27 299.31 8.2K
13:25 299.32 299.33 299.29 299.29 4.3K
13:26 299.29 299.31 299.29 299.29 5.5K
13:27 299.27 299.29 299.26 299.29 2.7K
13:28 299.19 299.31 299.19 299.31 20.7K
13:29 299.28 299.28 299.24 299.24 7.3K
13:30 299.23 299.24 299.17 299.24 22.8K
13:31 299.24 299.24 299.18 299.18 4.0K
13:32 299.26 299.31 299.26 299.26 19.5K
13:33 299.30 299.30 299.28 299.28 24.9K
13:34 299.26 299.27 299.23 299.27 9.4K
13:35 299.30 299.30 299.23 299.23 5.7K
13:36 299.23 299.23 299.19 299.19 6.9K
13:37 299.20 299.20 299.15 299.15 4.9K
13:38 299.11 299.17 299.11 299.17 7.2K
13:39 299.17 299.17 299.04 299.04 8.2K
13:40 299.02 299.02 299.00 299.00 2.3K
13:41 298.97 298.98 298.96 298.96 7.8K
13:42 298.96 298.96 298.83 298.83 24.0K
13:43 298.86 298.92 298.82 298.92 6.6K
13:44 298.92 298.92 298.91 298.91 2.3K
13:45 298.92 298.98 298.92 298.97 6.4K
13:46 298.98 298.99 298.96 298.96 5.5K
13:47 298.96 298.96 298.92 298.92 9.2K
13:48 298.91 298.93 298.91 298.92 7.5K
13:49 298.94 298.94 298.89 298.89 8.2K
13:50 298.87 298.87 298.80 298.80 9.1K
13:51 298.76 298.82 298.74 298.82 2.6K
13:52 298.84 298.84 298.74 298.74 26.1K
13:53 298.72 298.84 298.72 298.82 7.0K
13:54 298.82 298.88 298.82 298.88 3.7K
13:55 298.90 298.91 298.90 298.91 10.9K
13:56 299.00 299.08 299.00 299.08 13.9K
13:57 299.04 299.06 299.01 299.01 16.7K
13:58 299.02 299.02 298.95 298.95 4.9K
13:59 298.94 298.94 298.90 298.91 5.1K
14:00 298.91 298.92 298.88 298.88 7.1K
14:01 298.85 298.88 298.85 298.88 2.9K
14:02 298.88 298.88 298.82 298.83 4.7K
14:03 298.77 298.85 298.75 298.85 12.6K
14:04 298.86 298.94 298.86 298.94 5.4K
14:05 298.93 298.93 298.85 298.85 11.8K
14:06 298.80 298.89 298.80 298.88 23.1K
14:07 298.83 298.98 298.82 298.98 10.9K
14:08 299.00 299.04 298.99 299.04 11.6K
14:09 299.02 299.02 298.97 298.97 4.1K
14:10 299.03 299.04 299.00 299.04 11.2K
14:11 298.96 299.00 298.89 298.89 11.2K
14:12 298.87 298.89 298.86 298.88 2.9K
14:13 298.85 298.93 298.85 298.93 4.8K
14:14 298.95 299.00 298.95 299.00 7.7K
14:15 299.03 299.19 299.03 299.19 9.6K
14:16 299.21 299.30 299.21 299.30 20.9K
14:17 299.28 299.28 299.23 299.23 14.8K
14:18 299.31 299.31 299.31 299.31 5.4K
14:19 299.29 299.30 299.29 299.30 11.2K
14:20 299.24 299.24 299.17 299.17 12.4K
14:21 299.18 299.22 299.17 299.22 5.0K
14:22 299.21 299.42 299.21 299.38 19.9K
14:23 299.41 299.41 299.32 299.34 6.9K
14:24 299.34 299.34 299.31 299.33 3.2K
14:25 299.36 299.36 299.28 299.28 2.9K
14:26 299.28 299.30 299.28 299.30 5.8K
14:27 299.36 299.38 299.36 299.37 6.9K
14:28 299.46 299.46 299.40 299.40 8.5K
14:29 299.42 299.49 299.42 299.46 19.9K
14:30 299.42 299.42 299.37 299.37 16.6K
14:31 299.33 299.33 299.29 299.29 4.6K
14:32 299.30 299.31 299.28 299.28 6.7K
14:33 299.31 299.35 299.26 299.35 5.5K
14:34 299.26 299.26 299.20 299.20 3.9K
14:35 299.21 299.25 299.19 299.25 2.2K
14:36 299.26 299.35 299.26 299.30 6.4K
14:37 299.30 299.33 299.30 299.33 78.6K
14:38 299.34 299.34 299.25 299.32 8.2K
14:39 299.31 299.35 299.31 299.34 7.5K
14:40 299.36 299.37 299.36 299.36 10.6K
14:41 299.35 299.37 299.34 299.37 4.9K
14:42 299.37 299.37 299.33 299.33 5.0K
14:43 299.37 299.38 299.37 299.38 2.9K
14:44 299.38 299.44 299.38 299.40 8.7K
14:45 299.40 299.40 299.37 299.37 4.3K
14:46 299.39 299.41 299.39 299.41 2.7K
14:47 299.42 299.42 299.33 299.33 17.1K
14:48 299.33 299.37 299.33 299.35 5.9K
14:49 299.34 299.34 299.30 299.32 5.7K
14:50 299.31 299.41 299.31 299.37 8.0K
14:51 299.36 299.39 299.33 299.33 6.1K
14:52 299.34 299.40 299.34 299.40 6.2K
14:53 299.43 299.60 299.42 299.53 12.1K
14:54 299.52 299.56 299.52 299.56 2.6K
14:55 299.57 299.68 299.57 299.68 14.4K
14:56 299.68 299.72 299.68 299.69 2.3K
14:57 299.69 299.69 299.62 299.62 4.6K
14:58 299.64 299.67 299.62 299.62 4.2K
14:59 299.62 299.65 299.62 299.62 4.7K
15:00 299.63 299.69 299.62 299.68 7.3K
15:01 299.69 299.72 299.68 299.69 8.4K
15:02 299.69 299.71 299.66 299.71 5.1K
15:03 299.69 299.70 299.62 299.62 5.3K
15:04 299.62 299.66 299.61 299.61 4.6K
15:05 299.57 299.60 299.52 299.60 10.8K
15:06 299.58 299.69 299.58 299.69 6.5K
15:07 299.68 299.74 299.68 299.73 5.3K
15:08 299.75 299.78 299.75 299.78 140.7K
15:09 299.79 299.79 299.69 299.69 10.4K
15:10 299.67 299.67 299.60 299.62 7.0K
15:11 299.63 299.67 299.63 299.64 15.1K
15:12 299.61 299.62 299.53 299.53 5.8K
15:13 299.53 299.53 299.49 299.50 5.1K
15:14 299.50 299.50 299.47 299.50 7.0K
15:15 299.46 299.47 299.42 299.47 12.2K
15:16 299.47 299.47 299.40 299.40 7.8K
15:17 299.49 299.49 299.34 299.34 6.1K
15:18 299.35 299.41 299.33 299.41 5.7K
15:19 299.43 299.51 299.43 299.47 6.6K
15:20 299.47 299.47 299.41 299.42 7.3K
15:21 299.49 299.52 299.49 299.52 19.4K
15:22 299.55 299.60 299.55 299.59 11.2K
15:23 299.53 299.53 299.40 299.40 32.2K
15:24 299.42 299.50 299.42 299.50 6.7K
15:25 299.42 299.47 299.42 299.43 8.1K
15:26 299.46 299.47 299.41 299.41 3.6K
15:27 299.41 299.45 299.39 299.45 11.0K
15:28 299.50 299.55 299.50 299.51 9.7K
15:29 299.51 299.52 299.47 299.47 8.5K
15:30 299.47 299.53 299.43 299.53 25.0K
15:31 299.60 299.64 299.56 299.56 18.3K
15:32 299.49 299.51 299.47 299.49 11.9K
15:33 299.53 299.56 299.53 299.56 8.1K
15:34 299.57 299.57 299.55 299.55 7.7K
15:35 299.56 299.60 299.56 299.57 11.2K
15:36 299.52 299.53 299.50 299.53 7.3K
15:37 299.53 299.67 299.53 299.67 5.9K
15:38 299.71 299.71 299.70 299.70 10.2K
15:39 299.77 299.87 299.74 299.87 13.6K
15:40 299.84 299.84 299.80 299.81 16.9K
15:41 299.82 299.84 299.77 299.77 8.1K
15:42 299.78 299.89 299.78 299.89 18.6K
15:43 299.85 299.89 299.83 299.89 7.8K
15:44 299.91 299.98 299.91 299.98 17.8K
15:45 299.99 299.99 299.83 299.93 16.3K
15:46 299.91 299.91 299.83 299.83 21.6K
15:47 299.80 299.87 299.78 299.87 19.7K
15:48 299.93 299.95 299.93 299.95 33.5K
15:49 299.94 299.98 299.94 299.98 34.6K
15:50 300.15 300.15 299.92 299.92 54.0K
15:51 299.89 299.89 299.84 299.87 24.1K
15:52 299.93 299.96 299.91 299.96 21.4K
15:53 299.97 299.97 299.87 299.92 36.6K
15:54 299.87 299.96 299.87 299.95 32.0K
15:55 299.93 300.01 299.93 300.00 91.6K
15:56 300.13 300.19 300.11 300.19 48.9K
15:57 300.23 300.29 300.23 300.27 51.4K
15:58 300.26 300.26 300.18 300.18 120.3K
15:59 300.18 300.18 300.07 300.08 65.3K
16:00 300.09 300.16 300.09 300.16 879.3K
16:01 300.16 300.16 300.16 300.16 42.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし