S

SPTTTK
🏛️ カナダ →
324.49
最終更新: 2025-09-30
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
09:30 316.64 317.32 316.64 317.32 122.1K
09:31 317.31 319.03 317.31 319.03 138.7K
09:32 318.98 318.98 318.44 318.48 187.0K
09:33 318.43 319.79 318.43 319.79 32.2K
09:34 320.19 320.65 320.19 320.65 98.8K
09:35 320.62 320.68 320.48 320.60 86.7K
09:36 320.38 320.46 320.09 320.09 146.3K
09:37 320.33 320.33 320.05 320.05 95.9K
09:38 320.20 320.36 320.20 320.36 39.4K
09:39 320.45 320.80 320.31 320.80 38.4K
09:40 320.29 320.35 320.14 320.23 53.2K
09:41 320.28 320.28 320.11 320.11 20.3K
09:42 319.89 319.93 319.84 319.88 91.1K
09:43 319.72 319.72 319.46 319.46 85.3K
09:44 319.61 319.61 319.28 319.28 30.1K
09:45 319.25 319.25 318.74 318.74 25.5K
09:46 319.04 319.55 319.04 319.29 34.0K
09:47 319.15 319.49 319.15 319.49 17.9K
09:48 318.93 319.52 318.93 319.52 39.6K
09:49 319.48 319.48 319.26 319.26 30.0K
09:50 319.11 319.19 319.03 319.06 15.0K
09:51 318.82 318.82 318.50 318.50 55.9K
09:52 318.69 318.73 318.61 318.73 24.2K
09:53 318.87 318.89 318.69 318.69 34.2K
09:54 318.72 318.90 318.72 318.73 50.5K
09:55 318.76 319.14 318.76 319.14 28.0K
09:56 319.29 319.33 319.09 319.29 48.7K
09:57 319.39 319.41 319.23 319.23 21.4K
09:58 319.36 319.61 319.36 319.47 54.7K
09:59 319.52 319.52 319.40 319.40 26.9K
10:00 319.51 319.55 319.50 319.51 28.3K
10:01 319.30 319.30 319.10 319.12 27.6K
10:02 319.11 319.26 319.02 319.08 34.7K
10:03 319.37 319.37 319.22 319.30 37.9K
10:04 319.27 319.38 319.22 319.22 18.0K
10:05 319.21 319.40 319.07 319.40 19.9K
10:06 319.37 319.37 319.11 319.11 28.9K
10:07 319.19 319.39 319.19 319.39 16.9K
10:08 319.62 319.79 319.55 319.79 88.3K
10:09 319.83 319.83 319.59 319.59 25.1K
10:10 319.38 319.38 319.07 319.11 53.5K
10:11 319.07 319.07 318.89 319.05 25.4K
10:12 318.86 318.86 318.75 318.75 15.3K
10:13 318.99 319.05 318.95 318.95 21.9K
10:14 318.90 319.01 318.90 318.92 25.8K
10:15 318.79 318.79 318.60 318.60 30.4K
10:16 318.68 318.69 318.53 318.53 15.1K
10:17 318.49 318.49 318.37 318.45 15.2K
10:18 318.55 318.59 318.53 318.59 9.0K
10:19 318.60 318.88 318.60 318.62 18.1K
10:20 318.43 318.52 318.36 318.52 21.8K
10:21 318.51 318.51 318.46 318.47 30.5K
10:22 318.48 318.48 318.27 318.33 23.0K
10:23 318.36 318.51 318.31 318.51 10.2K
10:24 318.56 318.56 318.21 318.21 16.7K
10:25 318.20 318.20 317.93 317.93 35.3K
10:26 317.87 317.87 317.62 317.62 12.4K
10:27 317.67 317.79 317.67 317.79 21.9K
10:28 317.78 317.78 317.68 317.68 22.7K
10:29 317.60 317.60 317.39 317.44 54.3K
10:30 317.41 317.56 317.41 317.51 57.9K
10:31 317.70 317.70 317.58 317.58 24.3K
10:32 317.83 317.83 317.52 317.66 30.1K
10:33 317.54 317.54 317.24 317.24 24.6K
10:34 317.24 317.58 317.24 317.58 24.8K
10:35 317.41 317.47 317.13 317.13 29.8K
10:36 317.01 317.08 316.91 316.91 33.0K
10:37 316.98 317.08 316.97 317.03 24.7K
10:38 317.00 317.18 317.00 317.08 11.0K
10:39 317.10 317.12 316.89 316.92 62.3K
10:40 316.87 316.99 316.87 316.99 11.1K
10:41 317.02 317.12 317.02 317.12 40.6K
10:42 317.21 317.56 317.21 317.56 12.5K
10:43 317.58 317.58 317.44 317.44 34.0K
10:44 317.45 317.45 317.13 317.13 8.4K
10:45 317.14 317.19 317.14 317.14 17.8K
10:46 317.19 317.24 317.14 317.14 16.3K
10:47 317.15 317.16 317.05 317.15 34.6K
10:48 317.25 317.25 317.04 317.04 33.8K
10:49 317.10 317.10 316.94 316.95 41.1K
10:50 316.87 317.04 316.86 317.04 17.7K
10:51 316.97 317.11 316.97 317.11 9.9K
10:52 317.14 317.14 317.04 317.04 20.3K
10:53 317.02 317.02 316.86 316.86 22.4K
10:54 316.89 317.16 316.89 317.15 21.1K
10:55 317.15 317.33 317.15 317.28 12.5K
10:56 317.34 317.34 317.11 317.14 10.7K
10:57 317.18 317.18 316.98 316.98 35.9K
10:58 316.95 316.99 316.90 316.99 33.0K
10:59 316.91 316.93 316.91 316.93 24.2K
11:00 316.87 316.98 316.87 316.89 66.9K
11:01 316.94 317.09 316.94 317.09 38.2K
11:02 317.10 317.16 317.10 317.14 40.4K
11:03 317.19 317.19 316.86 316.86 24.3K
11:04 316.79 316.86 316.73 316.73 23.0K
11:05 316.71 316.76 316.70 316.72 117.4K
11:06 316.59 316.77 316.59 316.77 13.3K
11:07 316.75 316.80 316.72 316.74 10.2K
11:08 316.73 316.78 316.73 316.78 8.9K
11:09 316.80 316.80 316.71 316.71 21.8K
11:10 316.73 316.80 316.53 316.53 44.1K
11:11 316.59 316.59 316.35 316.36 10.3K
11:12 316.23 316.40 316.23 316.40 22.8K
11:13 316.38 316.38 316.11 316.11 23.4K
11:14 316.21 316.21 316.00 316.00 9.8K
11:15 315.95 315.98 315.83 315.98 40.3K
11:16 316.04 316.17 316.04 316.13 13.8K
11:17 316.02 316.13 316.02 316.06 12.3K
11:18 315.93 315.93 315.86 315.93 34.1K
11:19 316.15 316.15 315.98 315.98 9.0K
11:20 316.07 316.07 315.95 315.99 15.9K
11:21 316.07 316.13 316.07 316.13 8.8K
11:22 316.09 316.09 316.05 316.09 9.8K
11:23 316.16 316.22 316.10 316.10 9.8K
11:24 316.02 316.17 316.02 316.17 8.6K
11:25 316.25 316.29 316.22 316.29 26.9K
11:26 316.23 316.30 316.15 316.15 10.5K
11:27 316.09 316.27 316.09 316.27 20.2K
11:28 316.27 316.27 316.23 316.24 20.5K
11:29 316.26 316.45 316.26 316.45 38.8K
11:30 316.43 316.46 316.38 316.43 16.3K
11:31 316.46 316.49 316.41 316.41 28.2K
11:32 316.37 316.37 316.24 316.24 11.6K
11:33 316.27 316.27 316.16 316.16 12.2K
11:34 316.11 316.11 315.89 315.89 17.8K
11:35 315.87 315.89 315.75 315.75 23.9K
11:36 315.81 316.00 315.81 316.00 10.5K
11:37 315.95 315.98 315.90 315.93 9.0K
11:38 315.84 315.84 315.75 315.75 9.3K
11:39 315.88 315.88 315.78 315.78 13.4K
11:40 315.83 316.04 315.83 316.04 17.2K
11:41 316.01 316.31 316.01 316.31 10.2K
11:42 316.33 316.35 316.19 316.19 6.8K
11:43 316.16 316.19 316.11 316.11 8.6K
11:44 316.06 316.11 316.03 316.07 15.3K
11:45 316.01 316.01 315.71 315.71 8.2K
11:46 315.75 315.75 315.60 315.70 13.1K
11:47 315.64 315.69 315.64 315.65 13.8K
11:48 315.71 315.87 315.71 315.84 10.8K
11:49 315.89 315.89 315.82 315.82 14.5K
11:50 315.88 316.01 315.88 316.01 16.2K
11:51 316.02 316.02 315.91 315.94 11.8K
11:52 315.96 315.98 315.94 315.95 12.6K
11:53 315.95 316.01 315.95 316.01 8.5K
11:54 316.10 316.17 316.10 316.17 5.6K
11:55 316.17 316.17 316.15 316.15 9.1K
11:56 316.17 316.17 316.05 316.05 13.3K
11:57 316.13 316.27 316.13 316.27 5.5K
11:58 316.22 316.27 316.22 316.27 14.9K
11:59 316.25 316.35 316.25 316.35 6.2K
12:00 316.29 316.29 316.24 316.24 9.6K
12:01 316.26 316.26 316.23 316.25 10.7K
12:02 316.19 316.19 316.07 316.07 8.3K
12:03 316.00 316.03 315.99 316.03 2.9K
12:04 316.09 316.17 315.94 315.94 14.0K
12:05 315.97 315.97 315.73 315.79 11.4K
12:06 315.79 315.80 315.76 315.77 7.1K
12:07 315.71 315.71 315.66 315.68 5.3K
12:08 315.63 315.79 315.63 315.79 4.4K
12:09 315.89 315.95 315.89 315.89 42.5K
12:10 315.85 315.86 315.84 315.86 31.0K
12:11 315.87 315.93 315.85 315.85 11.0K
12:12 315.86 315.86 315.83 315.83 5.5K
12:13 315.86 315.86 315.79 315.80 3.5K
12:14 315.92 316.00 315.92 315.95 8.3K
12:15 315.95 315.95 315.81 315.81 17.1K
12:16 315.82 315.82 315.79 315.80 6.2K
12:17 315.81 315.83 315.81 315.83 24.7K
12:18 315.72 315.72 315.70 315.72 4.8K
12:19 315.75 315.78 315.75 315.76 9.6K
12:20 315.79 315.88 315.79 315.88 2.7K
12:21 315.81 315.93 315.79 315.93 4.2K
12:22 315.83 315.84 315.68 315.68 24.1K
12:23 315.76 315.76 315.69 315.72 13.1K
12:24 315.73 315.73 315.69 315.70 4.2K
12:25 315.57 315.57 315.46 315.52 12.9K
12:26 315.53 315.57 315.43 315.57 14.3K
12:27 315.63 315.63 315.60 315.60 9.4K
12:28 315.60 315.64 315.60 315.62 3.3K
12:29 315.63 315.67 315.62 315.67 5.9K
12:30 315.68 315.81 315.66 315.81 4.3K
12:31 315.75 315.89 315.75 315.83 8.1K
12:32 315.86 315.86 315.78 315.78 7.3K
12:33 315.71 315.76 315.70 315.70 8.5K
12:34 315.73 315.90 315.73 315.90 8.4K
12:35 315.88 315.89 315.85 315.87 7.5K
12:36 315.75 315.81 315.75 315.80 7.9K
12:37 315.79 315.84 315.78 315.84 16.4K
12:38 315.83 315.86 315.78 315.78 11.1K
12:39 315.81 315.82 315.79 315.79 5.1K
12:40 315.87 315.90 315.75 315.90 7.3K
12:41 315.95 315.95 315.82 315.82 7.1K
12:42 315.82 315.89 315.80 315.89 10.9K
12:43 315.91 315.98 315.91 315.95 6.1K
12:44 315.94 315.94 315.81 315.81 4.7K
12:45 315.83 315.83 315.83 315.83 8.7K
12:46 315.82 315.84 315.78 315.84 5.8K
12:47 315.83 315.83 315.78 315.83 11.5K
12:48 315.83 315.83 315.74 315.74 4.0K
12:49 315.71 315.75 315.71 315.75 5.0K
12:50 315.76 315.84 315.76 315.84 24.2K
12:51 315.86 315.89 315.82 315.82 6.3K
12:52 315.78 315.96 315.78 315.96 5.6K
12:53 316.02 316.02 315.96 316.00 18.0K
12:54 315.99 316.00 315.91 315.91 2.2K
12:55 315.94 315.94 315.84 315.84 6.5K
12:56 315.82 315.88 315.79 315.79 5.4K
12:57 315.79 315.79 315.77 315.77 39.0K
12:58 315.78 315.91 315.76 315.91 14.1K
12:59 315.93 316.01 315.93 316.01 9.9K
13:00 316.02 316.13 316.00 316.13 8.2K
13:01 316.12 316.16 316.06 316.06 12.9K
13:02 316.06 316.06 315.77 315.77 9.2K
13:03 315.86 316.00 315.86 316.00 8.4K
13:04 316.00 316.12 316.00 316.12 7.7K
13:05 316.12 316.24 316.11 316.24 17.7K
13:06 316.22 316.22 316.20 316.20 4.6K
13:07 316.20 316.20 316.19 316.20 12.2K
13:08 316.12 316.12 316.11 316.12 12.2K
13:09 316.12 316.29 316.12 316.29 13.5K
13:10 316.19 316.20 316.16 316.17 12.4K
13:11 316.13 316.17 316.11 316.16 6.0K
13:12 316.20 316.21 316.18 316.18 8.0K
13:13 316.20 316.20 316.10 316.10 3.9K
13:14 316.11 316.11 316.05 316.05 4.9K
13:15 316.00 316.13 316.00 316.13 9.6K
13:16 316.12 316.18 316.12 316.17 5.3K
13:17 316.17 316.19 316.08 316.09 7.8K
13:18 316.06 316.18 316.06 316.18 6.6K
13:19 316.19 316.29 316.19 316.19 5.6K
13:20 316.19 316.25 316.19 316.24 7.6K
13:21 316.20 316.21 316.16 316.21 7.7K
13:22 316.25 316.30 316.25 316.30 3.6K
13:23 316.35 316.35 316.25 316.25 7.3K
13:24 316.25 316.27 316.25 316.26 5.6K
13:25 316.29 316.29 316.22 316.23 9.6K
13:26 316.19 316.27 316.19 316.24 9.9K
13:27 316.21 316.21 316.17 316.20 4.3K
13:28 316.30 316.31 316.30 316.30 2.9K
13:29 316.29 316.29 316.22 316.22 40.9K
13:30 316.26 316.33 316.25 316.33 8.2K
13:31 316.34 316.34 316.24 316.25 27.3K
13:32 316.28 316.28 316.13 316.13 5.2K
13:33 316.14 316.16 316.14 316.14 7.8K
13:34 316.14 316.22 316.14 316.22 38.7K
13:35 316.19 316.19 316.08 316.09 8.9K
13:36 316.10 316.10 315.99 315.99 27.7K
13:37 315.99 316.07 315.97 316.07 15.5K
13:38 316.05 316.08 316.04 316.04 21.0K
13:39 316.16 316.27 316.14 316.27 18.9K
13:40 316.32 316.37 316.32 316.37 11.3K
13:41 316.33 316.33 316.24 316.24 9.6K
13:42 316.16 316.17 316.14 316.14 15.4K
13:43 316.15 316.20 316.15 316.20 6.9K
13:44 316.21 316.27 316.21 316.27 14.1K
13:45 316.34 316.46 316.34 316.46 18.9K
13:46 316.43 316.43 316.28 316.34 13.0K
13:47 316.38 316.38 316.34 316.34 6.1K
13:48 316.36 316.47 316.29 316.47 20.7K
13:49 316.47 316.47 316.34 316.36 11.6K
13:50 316.27 316.29 316.23 316.28 5.9K
13:51 316.28 316.28 316.13 316.15 7.5K
13:52 316.15 316.15 315.98 316.03 4.7K
13:53 316.00 316.09 316.00 316.06 5.1K
13:54 316.04 316.08 316.04 316.08 10.8K
13:55 316.09 316.10 316.09 316.09 13.0K
13:56 316.07 316.07 316.01 316.04 14.4K
13:57 316.05 316.12 316.05 316.12 7.2K
13:58 316.13 316.17 316.13 316.16 13.9K
13:59 316.14 316.14 316.05 316.05 15.6K
14:00 316.06 316.30 316.06 316.27 21.0K
14:01 316.24 316.24 315.81 315.81 102.3K
14:02 315.66 315.66 315.60 315.62 35.1K
14:03 315.63 315.84 315.63 315.78 9.4K
14:04 315.83 315.85 315.83 315.85 8.5K
14:05 315.78 315.78 315.71 315.72 18.8K
14:06 315.76 315.80 315.65 315.80 7.2K
14:07 315.81 315.81 315.78 315.78 8.0K
14:08 315.81 315.84 315.76 315.76 6.0K
14:09 315.83 315.88 315.83 315.83 11.8K
14:10 315.88 315.99 315.88 315.96 13.9K
14:11 315.85 315.85 315.82 315.82 8.1K
14:12 315.83 315.88 315.83 315.86 14.6K
14:13 315.90 315.97 315.89 315.89 22.5K
14:14 315.87 315.87 315.72 315.72 25.3K
14:15 315.72 315.73 315.64 315.64 13.8K
14:16 315.54 315.54 315.30 315.33 25.5K
14:17 315.11 315.11 314.59 314.80 62.2K
14:18 314.79 314.79 314.41 314.64 50.7K
14:19 314.54 314.80 314.46 314.80 18.3K
14:20 314.58 315.00 314.58 315.00 33.4K
14:21 314.92 314.95 314.86 314.86 13.1K
14:22 314.86 314.86 314.74 314.85 6.7K
14:23 314.84 315.13 314.84 315.13 11.8K
14:24 315.07 315.10 314.86 314.86 10.5K
14:25 314.93 315.01 314.93 315.00 8.1K
14:26 315.03 315.06 314.96 315.06 15.4K
14:27 315.02 315.19 315.02 315.19 9.9K
14:28 315.18 315.30 315.15 315.30 8.1K
14:29 315.39 315.39 315.35 315.35 12.8K
14:30 315.33 315.42 315.33 315.38 7.7K
14:31 315.26 315.46 315.26 315.46 30.3K
14:32 315.42 315.48 315.35 315.35 9.1K
14:33 315.31 315.31 314.98 314.98 44.5K
14:34 315.07 315.19 315.07 315.19 14.6K
14:35 315.19 315.57 315.19 315.57 10.8K
14:36 315.57 315.63 315.57 315.63 15.5K
14:37 315.40 315.55 315.28 315.28 75.2K
14:38 315.06 315.24 315.02 315.03 21.1K
14:39 314.95 315.12 314.95 315.12 26.4K
14:40 315.07 315.07 314.86 314.92 12.1K
14:41 314.89 315.05 314.89 314.97 12.0K
14:42 315.08 315.32 315.05 315.32 19.4K
14:43 315.13 315.22 315.05 315.22 12.2K
14:44 315.21 315.30 315.20 315.30 6.0K
14:45 315.33 315.49 315.30 315.49 12.2K
14:46 315.42 315.55 315.38 315.38 7.6K
14:47 315.19 315.33 315.19 315.33 14.8K
14:48 315.31 315.31 315.15 315.16 20.3K
14:49 314.90 314.97 314.74 314.74 66.9K
14:50 314.75 314.75 314.43 314.44 18.9K
14:51 314.34 314.48 314.34 314.48 59.3K
14:52 314.51 314.61 314.51 314.61 23.4K
14:53 314.49 314.49 314.27 314.29 50.0K
14:54 314.52 314.58 314.52 314.55 10.6K
14:55 314.31 314.36 314.31 314.31 88.6K
14:56 314.15 314.15 313.84 313.84 87.4K
14:57 313.76 313.76 313.50 313.52 25.7K
14:58 313.42 313.67 313.42 313.49 30.4K
14:59 313.51 313.51 313.04 313.04 28.1K
15:00 313.03 313.03 312.39 312.70 96.6K
15:01 312.56 312.62 312.54 312.61 56.9K
15:02 312.84 313.21 312.71 313.21 52.4K
15:03 313.37 313.37 313.20 313.24 32.7K
15:04 313.18 313.18 312.87 312.87 73.7K
15:05 312.87 312.95 312.68 312.68 22.5K
15:06 312.58 312.97 312.58 312.97 103.3K
15:07 312.97 313.29 312.97 313.29 34.2K
15:08 313.18 313.22 312.80 312.80 25.8K
15:09 313.11 313.38 313.11 313.31 55.3K
15:10 313.36 313.36 313.29 313.31 22.1K
15:11 313.31 313.62 313.20 313.62 19.0K
15:12 313.64 313.68 313.60 313.68 29.7K
15:13 313.72 313.95 313.72 313.95 35.3K
15:14 314.05 314.35 314.05 314.27 17.8K
15:15 313.98 313.99 313.87 313.87 16.9K
15:16 313.93 313.93 313.70 313.70 17.6K
15:17 313.60 313.63 313.54 313.54 18.8K
15:18 313.73 313.84 313.67 313.67 19.0K
15:19 313.63 313.63 313.43 313.44 14.6K
15:20 313.37 313.44 313.33 313.44 48.6K
15:21 313.62 313.72 313.60 313.72 17.1K
15:22 313.43 313.50 313.21 313.21 39.4K
15:23 313.16 313.16 312.95 312.98 12.6K
15:24 312.94 313.09 312.94 313.09 14.8K
15:25 313.05 313.17 313.05 313.17 7.5K
15:26 313.20 313.20 312.88 312.88 36.5K
15:27 312.96 313.00 312.96 313.00 17.8K
15:28 313.05 313.05 312.87 312.90 14.6K
15:29 312.80 312.84 312.80 312.84 30.0K
15:30 312.94 313.02 312.87 313.02 23.7K
15:31 313.10 313.42 313.10 313.33 38.6K
15:32 313.27 313.27 313.14 313.14 8.0K
15:33 313.32 313.42 313.32 313.42 20.4K
15:34 313.30 313.40 313.30 313.39 40.0K
15:35 313.38 313.38 313.27 313.34 12.2K
15:36 313.39 313.49 313.38 313.38 16.7K
15:37 313.36 313.36 313.21 313.21 12.5K
15:38 313.20 313.23 313.20 313.21 25.6K
15:39 313.23 313.23 313.21 313.21 15.2K
15:40 313.25 313.25 313.07 313.07 50.2K
15:41 313.10 313.30 313.10 313.30 19.2K
15:42 313.28 313.30 313.16 313.16 22.9K
15:43 313.20 313.20 313.12 313.15 30.7K
15:44 313.14 313.14 313.08 313.08 14.3K
15:45 313.08 313.26 313.08 313.26 15.1K
15:46 313.36 313.42 313.35 313.42 25.9K
15:47 313.33 313.33 313.25 313.25 24.7K
15:48 313.27 313.37 313.27 313.35 91.0K
15:49 313.32 313.52 313.32 313.50 30.8K
15:50 313.51 313.92 313.51 313.92 114.0K
15:51 313.89 313.89 313.78 313.87 32.2K
15:52 313.77 313.77 313.71 313.76 160.1K
15:53 313.80 313.80 313.62 313.67 53.0K
15:54 313.68 313.75 313.65 313.75 39.7K
15:55 313.62 313.78 313.62 313.78 114.0K
15:56 313.85 313.93 313.85 313.93 73.0K
15:57 314.03 314.19 314.03 314.19 143.8K
15:58 314.17 314.20 314.17 314.18 234.6K
15:59 314.17 314.17 314.10 314.10 167.9K
16:00 314.06 314.08 314.06 314.08 1,305.6K
16:01 314.08 314.08 314.08 314.08 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし