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
09:30 308.94 309.35 308.88 309.15 136.6K
09:31 309.26 309.69 309.25 309.69 59.1K
09:32 309.56 309.56 309.25 309.48 47.8K
09:33 309.46 309.68 309.46 309.68 31.6K
09:34 309.78 309.86 309.68 309.86 8.0K
09:35 309.84 310.12 309.84 309.93 23.6K
09:36 309.93 310.25 309.93 310.08 27.8K
09:37 309.95 310.07 309.63 309.63 10.2K
09:38 309.61 309.61 309.49 309.49 15.6K
09:39 309.49 309.54 309.36 309.36 111.2K
09:40 309.35 309.35 308.94 308.94 102.3K
09:41 308.73 308.73 308.54 308.60 34.4K
09:42 308.87 308.89 308.70 308.89 96.6K
09:43 309.12 309.14 309.03 309.14 33.1K
09:44 308.90 308.90 308.44 308.44 27.8K
09:45 308.56 308.56 308.29 308.29 101.5K
09:46 308.18 308.27 307.84 307.84 70.1K
09:47 307.68 307.84 307.68 307.71 83.6K
09:48 307.64 307.69 307.48 307.48 103.4K
09:49 307.42 307.58 307.42 307.50 85.2K
09:50 307.44 307.44 307.11 307.11 92.0K
09:51 307.19 307.19 307.00 307.00 23.5K
09:52 307.01 307.05 307.00 307.05 32.2K
09:53 306.99 306.99 306.67 306.67 45.1K
09:54 306.70 306.70 306.47 306.52 39.9K
09:55 306.63 306.89 306.63 306.73 31.9K
09:56 306.78 306.79 306.51 306.79 36.3K
09:57 306.95 307.32 306.95 307.26 54.2K
09:58 307.21 307.25 307.18 307.25 16.0K
09:59 307.13 307.13 306.86 306.94 38.3K
10:00 306.85 307.27 306.85 307.23 25.7K
10:01 307.26 307.49 307.26 307.47 54.3K
10:02 307.74 307.85 307.74 307.85 15.1K
10:03 307.90 308.00 307.89 308.00 25.6K
10:04 308.13 308.22 307.81 307.81 62.2K
10:05 308.01 308.04 307.80 307.86 65.2K
10:06 307.72 307.75 307.72 307.74 9.4K
10:07 307.70 307.83 307.59 307.83 24.3K
10:08 308.02 308.02 307.67 307.68 46.7K
10:09 307.51 307.51 307.37 307.37 27.2K
10:10 307.36 307.36 307.04 307.11 12.0K
10:11 306.95 307.23 306.95 307.23 21.5K
10:12 307.05 307.05 306.82 306.93 33.6K
10:13 306.89 306.89 306.69 306.70 21.3K
10:14 306.92 306.92 306.79 306.88 22.9K
10:15 306.81 306.89 306.73 306.75 36.7K
10:16 306.68 306.69 306.49 306.49 132.6K
10:17 306.40 306.75 306.40 306.75 75.5K
10:18 306.89 306.89 306.48 306.48 29.5K
10:19 306.31 306.82 306.31 306.82 93.2K
10:20 306.80 306.91 306.61 306.89 17.5K
10:21 306.94 307.21 306.94 307.21 18.6K
10:22 307.23 307.27 307.12 307.27 21.0K
10:23 307.32 307.38 307.27 307.27 17.0K
10:24 307.33 307.54 307.33 307.54 32.9K
10:25 307.53 307.63 307.53 307.56 6.4K
10:26 307.55 307.57 307.49 307.49 12.2K
10:27 307.41 307.60 307.41 307.52 11.1K
10:28 307.45 307.45 307.24 307.24 28.4K
10:29 307.19 307.19 306.99 307.04 16.7K
10:30 307.02 307.02 306.67 306.67 27.9K
10:31 306.66 306.78 306.66 306.78 30.7K
10:32 306.98 306.98 306.53 306.53 93.1K
10:33 306.56 306.80 306.56 306.79 61.4K
10:34 306.78 306.84 306.78 306.84 13.6K
10:35 306.92 306.92 306.84 306.84 15.2K
10:36 306.91 306.91 306.84 306.85 34.5K
10:37 306.61 306.75 306.61 306.74 11.3K
10:38 306.68 307.04 306.68 307.04 24.6K
10:39 307.09 307.09 306.87 306.87 12.0K
10:40 306.85 306.85 306.70 306.79 60.3K
10:41 306.80 306.81 306.57 306.81 34.4K
10:42 306.77 306.77 306.62 306.70 20.3K
10:43 306.71 306.76 306.60 306.60 10.1K
10:44 306.56 306.63 306.56 306.59 16.1K
10:45 306.48 306.76 306.48 306.76 32.5K
10:46 306.73 306.73 306.22 306.22 57.5K
10:47 306.20 306.29 306.20 306.29 11.8K
10:48 306.34 306.34 306.14 306.14 12.5K
10:49 306.06 306.14 306.06 306.12 28.0K
10:50 306.01 306.13 306.01 306.07 53.5K
10:51 306.08 306.24 306.08 306.16 9.8K
10:52 306.09 306.09 305.86 305.86 19.0K
10:53 305.94 305.99 305.94 305.98 88.1K
10:54 305.81 305.81 305.65 305.78 34.9K
10:55 305.86 305.90 305.83 305.87 33.5K
10:56 305.94 305.95 305.79 305.79 13.2K
10:57 305.75 305.79 305.64 305.79 9.6K
10:58 305.84 306.03 305.84 306.03 10.9K
10:59 305.95 305.95 305.85 305.91 25.0K
11:00 305.94 306.22 305.94 306.22 64.2K
11:01 306.39 306.39 306.19 306.19 14.2K
11:02 306.25 306.25 306.01 306.01 42.8K
11:03 306.03 306.23 306.03 306.23 7.2K
11:04 306.25 306.33 306.24 306.33 14.7K
11:05 306.34 306.49 306.34 306.49 31.6K
11:06 306.63 306.87 306.62 306.87 61.3K
11:07 306.88 306.98 306.88 306.96 22.7K
11:08 306.99 307.10 306.99 307.06 9.3K
11:09 307.08 307.26 307.08 307.25 28.8K
11:10 307.20 307.38 307.20 307.38 14.3K
11:11 307.33 307.76 307.33 307.76 22.3K
11:12 307.80 307.81 307.80 307.81 10.0K
11:13 307.76 307.87 307.76 307.76 26.0K
11:14 307.68 307.72 307.64 307.64 15.5K
11:15 307.65 307.83 307.65 307.78 27.1K
11:16 307.71 307.92 307.71 307.92 7.9K
11:17 307.92 307.96 307.92 307.96 10.6K
11:18 307.99 308.13 307.99 308.13 35.0K
11:19 308.16 308.27 308.16 308.26 22.5K
11:20 308.29 308.50 308.29 308.50 19.2K
11:21 308.55 308.65 308.55 308.65 16.1K
11:22 308.72 308.96 308.72 308.96 32.8K
11:23 308.91 308.98 308.85 308.85 14.7K
11:24 308.94 308.94 308.89 308.90 25.0K
11:25 309.01 309.11 309.01 309.11 18.1K
11:26 309.10 309.10 308.90 308.90 9.5K
11:27 309.08 309.18 309.08 309.18 28.5K
11:28 309.21 309.21 309.12 309.12 31.5K
11:29 309.18 309.24 309.18 309.21 10.9K
11:30 309.24 309.26 309.12 309.12 23.0K
11:31 309.12 309.34 309.12 309.34 14.6K
11:32 309.37 309.48 309.32 309.48 26.7K
11:33 309.45 309.55 309.45 309.55 8.4K
11:34 309.49 309.52 309.45 309.52 20.3K
11:35 309.56 309.56 309.52 309.52 10.9K
11:36 309.51 309.51 309.43 309.43 14.4K
11:37 309.44 309.62 309.44 309.62 8.9K
11:38 309.66 309.85 309.66 309.73 18.0K
11:39 309.85 309.88 309.75 309.75 8.8K
11:40 309.67 309.82 309.67 309.82 22.2K
11:41 309.92 309.92 309.79 309.79 13.7K
11:42 309.87 310.03 309.81 310.03 23.7K
11:43 309.96 309.96 309.90 309.93 7.4K
11:44 309.89 309.89 309.62 309.68 7.9K
11:45 309.56 309.62 309.56 309.62 6.8K
11:46 309.62 309.62 309.51 309.53 6.7K
11:47 309.55 309.74 309.55 309.74 8.8K
11:48 309.71 309.71 309.64 309.64 9.0K
11:49 309.52 309.52 309.43 309.45 39.5K
11:50 309.39 309.39 309.14 309.14 16.6K
11:51 309.07 309.07 308.91 308.91 8.4K
11:52 308.88 308.91 308.73 308.73 96.5K
11:53 308.69 308.70 308.65 308.70 12.7K
11:54 308.67 308.75 308.67 308.75 36.4K
11:55 308.54 308.74 308.54 308.62 15.6K
11:56 308.67 308.67 308.38 308.38 19.7K
11:57 308.38 308.51 308.38 308.49 19.6K
11:58 308.43 308.61 308.43 308.61 11.6K
11:59 308.63 308.65 308.58 308.61 6.0K
12:00 308.63 308.63 308.46 308.46 5.9K
12:01 308.64 308.81 308.60 308.81 8.7K
12:02 308.86 309.14 308.86 309.14 19.5K
12:03 309.14 309.22 309.11 309.22 4.5K
12:04 309.24 309.35 309.24 309.35 12.3K
12:05 309.36 309.39 309.20 309.20 10.0K
12:06 309.20 309.20 309.14 309.15 3.0K
12:07 309.24 309.24 309.23 309.23 5.0K
12:08 309.22 309.28 309.22 309.28 9.5K
12:09 309.44 309.44 309.27 309.28 36.5K
12:10 309.29 309.49 309.23 309.49 27.4K
12:11 309.54 309.55 309.47 309.55 5.5K
12:12 309.47 309.58 309.47 309.56 8.4K
12:13 309.47 309.50 309.47 309.50 4.3K
12:14 309.47 309.61 309.47 309.61 4.2K
12:15 309.59 309.63 309.59 309.63 19.0K
12:16 309.63 309.67 309.60 309.60 6.3K
12:17 309.62 309.81 309.62 309.81 17.5K
12:18 309.83 309.86 309.79 309.86 12.6K
12:19 309.83 309.84 309.70 309.70 12.2K
12:20 309.69 309.79 309.69 309.79 8.6K
12:21 309.86 309.86 309.67 309.67 11.1K
12:22 309.69 309.79 309.65 309.65 8.3K
12:23 309.70 309.70 309.48 309.50 2.0K
12:24 309.51 309.63 309.51 309.58 7.4K
12:25 309.58 309.66 309.58 309.66 15.4K
12:26 309.56 309.73 309.56 309.73 8.0K
12:27 309.77 309.77 309.66 309.66 8.1K
12:28 309.70 309.80 309.70 309.79 20.6K
12:29 309.81 309.82 309.81 309.81 5.3K
12:30 309.77 309.77 309.76 309.76 4.3K
12:31 309.71 309.71 309.70 309.71 5.9K
12:32 309.73 309.90 309.72 309.72 29.6K
12:33 309.75 309.82 309.75 309.75 5.2K
12:34 309.72 309.78 309.72 309.78 4.1K
12:35 309.78 309.80 309.74 309.74 2.9K
12:36 309.75 309.75 309.49 309.49 25.4K
12:37 309.46 309.65 309.46 309.65 24.4K
12:38 309.68 309.68 309.54 309.54 5.7K
12:39 309.56 309.56 309.53 309.53 14.7K
12:40 309.62 309.62 309.53 309.53 4.4K
12:41 309.47 309.49 309.40 309.40 14.8K
12:42 309.33 309.33 309.06 309.06 5.2K
12:43 309.12 309.13 309.08 309.13 36.1K
12:44 309.16 309.25 309.16 309.25 6.9K
12:45 309.19 309.20 309.16 309.20 15.7K
12:46 309.21 309.30 309.21 309.27 4.2K
12:47 309.31 309.65 309.31 309.65 9.5K
12:48 309.63 309.63 309.34 309.34 6.1K
12:49 309.13 309.19 309.13 309.19 16.7K
12:50 309.21 309.26 309.21 309.23 6.0K
12:51 309.23 309.23 309.15 309.16 2.5K
12:52 309.18 309.31 309.18 309.23 16.2K
12:53 309.18 309.27 309.18 309.27 4.5K
12:54 309.28 309.28 309.19 309.19 3.9K
12:55 309.19 309.19 309.14 309.14 4.3K
12:56 309.02 309.02 308.98 308.98 8.3K
12:57 308.91 308.97 308.82 308.97 16.6K
12:58 308.92 308.95 308.85 308.90 14.1K
12:59 308.84 308.92 308.81 308.92 6.8K
13:00 308.91 308.97 308.91 308.97 2.8K
13:01 308.97 309.15 308.97 309.13 4.8K
13:02 309.18 309.34 309.18 309.34 29.7K
13:03 309.32 309.32 309.22 309.22 10.0K
13:04 309.18 309.18 309.15 309.15 1.5K
13:05 309.20 309.23 309.20 309.21 6.1K
13:06 309.24 309.24 309.12 309.12 14.3K
13:07 309.21 309.21 309.02 309.14 4.2K
13:08 309.11 309.26 309.11 309.26 3.6K
13:09 309.35 309.35 309.17 309.27 8.9K
13:10 309.26 309.26 309.15 309.22 9.7K
13:11 309.21 309.26 309.21 309.26 6.6K
13:12 309.28 309.28 309.24 309.24 1.9K
13:13 309.14 309.17 309.11 309.11 14.8K
13:14 309.04 309.04 309.01 309.03 32.0K
13:15 309.01 309.02 308.97 309.02 4.4K
13:16 309.06 309.24 309.06 309.21 6.8K
13:17 309.33 309.33 309.13 309.13 6.9K
13:18 309.10 309.13 309.10 309.13 5.8K
13:19 309.27 309.27 309.20 309.20 4.7K
13:20 309.22 309.28 309.22 309.28 8.7K
13:21 309.30 309.35 309.30 309.34 7.2K
13:22 309.36 309.39 309.31 309.31 3.6K
13:23 309.29 309.33 309.29 309.33 4.2K
13:24 309.29 309.33 309.29 309.30 4.2K
13:25 309.22 309.22 309.09 309.09 14.3K
13:26 309.13 309.15 309.12 309.13 2.3K
13:27 309.11 309.11 309.02 309.09 3.4K
13:28 308.99 309.13 308.99 309.13 3.8K
13:29 309.13 309.15 309.12 309.15 3.4K
13:30 309.14 309.32 309.14 309.31 5.4K
13:31 309.33 309.51 309.33 309.51 7.1K
13:32 309.52 309.55 309.52 309.55 8.6K
13:33 309.59 309.65 309.56 309.65 6.3K
13:34 309.66 309.68 309.63 309.65 5.6K
13:35 309.81 309.82 309.70 309.82 11.5K
13:36 309.85 309.89 309.85 309.87 4.5K
13:37 309.89 309.89 309.81 309.84 4.2K
13:38 309.84 309.86 309.81 309.86 3.4K
13:39 309.87 309.87 309.71 309.75 4.8K
13:40 309.74 309.74 309.60 309.60 5.9K
13:41 309.57 309.65 309.57 309.65 4.6K
13:42 309.65 309.67 309.64 309.67 6.7K
13:43 309.65 309.71 309.65 309.71 2.3K
13:44 309.72 309.73 309.68 309.68 3.2K
13:45 309.66 309.72 309.66 309.72 8.1K
13:46 309.68 309.70 309.57 309.57 15.9K
13:47 309.61 309.61 309.54 309.56 12.0K
13:48 309.59 309.60 309.59 309.60 12.1K
13:49 309.55 309.56 309.53 309.53 8.1K
13:50 309.49 309.53 309.41 309.41 30.5K
13:51 309.50 309.51 309.43 309.43 4.8K
13:52 309.47 309.47 309.39 309.45 4.5K
13:53 309.49 309.56 309.49 309.56 8.8K
13:54 309.57 309.58 309.54 309.54 10.8K
13:55 309.52 309.52 309.29 309.29 20.7K
13:56 309.29 309.35 309.29 309.33 11.0K
13:57 309.33 309.33 309.21 309.21 6.3K
13:58 309.18 309.19 309.16 309.16 2.9K
13:59 309.15 309.18 309.15 309.17 5.3K
14:00 309.15 309.21 309.13 309.21 10.8K
14:01 309.16 309.18 309.16 309.17 2.7K
14:02 309.02 309.02 308.71 308.71 45.8K
14:03 308.62 308.76 308.56 308.71 23.3K
14:04 308.70 308.91 308.70 308.88 9.7K
14:05 308.84 308.89 308.84 308.86 7.9K
14:06 308.76 308.82 308.75 308.77 9.2K
14:07 308.82 308.82 308.68 308.68 7.0K
14:08 308.70 308.70 308.65 308.68 12.6K
14:09 308.70 308.75 308.61 308.75 6.7K
14:10 308.74 308.82 308.72 308.81 14.3K
14:11 308.93 308.96 308.90 308.90 20.1K
14:12 308.71 308.71 308.66 308.68 26.6K
14:13 308.68 308.68 308.55 308.66 27.7K
14:14 308.66 308.66 308.62 308.62 8.5K
14:15 308.60 308.60 308.47 308.52 23.5K
14:16 308.52 308.52 308.46 308.47 13.1K
14:17 308.47 308.50 308.46 308.46 20.3K
14:18 308.50 308.50 308.35 308.35 9.0K
14:19 308.36 308.36 308.28 308.28 11.4K
14:20 308.30 308.45 308.30 308.44 24.9K
14:21 308.45 308.48 308.43 308.43 4.8K
14:22 308.41 308.41 308.23 308.24 11.1K
14:23 308.28 308.46 308.28 308.46 15.3K
14:24 308.47 308.47 308.41 308.41 4.8K
14:25 308.41 308.48 308.36 308.47 3.2K
14:26 308.58 308.62 308.57 308.57 8.9K
14:27 308.58 308.58 308.47 308.47 7.0K
14:28 308.46 308.46 308.35 308.35 8.1K
14:29 308.34 308.34 308.24 308.24 4.1K
14:30 308.27 308.36 308.27 308.32 13.1K
14:31 308.29 308.35 308.29 308.35 6.4K
14:32 308.36 308.42 308.36 308.42 4.3K
14:33 308.40 308.48 308.40 308.48 4.5K
14:34 308.58 308.62 308.55 308.62 8.1K
14:35 308.61 308.61 308.40 308.40 5.7K
14:36 308.20 308.32 308.20 308.32 6.8K
14:37 308.35 308.43 308.35 308.43 8.8K
14:38 308.47 308.55 308.47 308.55 23.7K
14:39 308.53 308.53 308.51 308.51 3.5K
14:40 308.58 308.66 308.58 308.59 10.1K
14:41 308.53 308.59 308.48 308.49 6.7K
14:42 308.46 308.53 308.46 308.53 3.0K
14:43 308.54 308.54 308.44 308.44 6.4K
14:44 308.49 308.49 308.48 308.49 5.1K
14:45 308.22 308.33 308.20 308.30 4.5K
14:46 308.29 308.29 308.22 308.26 5.0K
14:47 308.24 308.27 308.23 308.23 9.5K
14:48 308.27 308.34 308.27 308.34 7.2K
14:49 308.35 308.61 308.35 308.61 5.4K
14:50 308.65 308.67 308.55 308.55 8.6K
14:51 308.60 308.67 308.60 308.67 3.8K
14:52 308.68 308.68 308.64 308.64 5.0K
14:53 308.62 308.62 308.57 308.57 4.5K
14:54 308.52 308.52 308.45 308.46 9.5K
14:55 308.46 308.46 308.34 308.34 4.2K
14:56 308.33 308.33 308.31 308.31 6.1K
14:57 308.29 308.29 308.27 308.27 12.5K
14:58 308.29 308.29 308.23 308.24 4.7K
14:59 308.24 308.24 308.16 308.18 20.5K
15:00 308.22 308.45 308.22 308.45 18.7K
15:01 308.22 308.22 308.18 308.21 5.2K
15:02 308.21 308.35 308.21 308.30 4.5K
15:03 308.31 308.32 308.31 308.31 3.2K
15:04 308.30 308.32 308.30 308.30 2.4K
15:05 308.31 308.31 308.20 308.20 6.9K
15:06 308.29 308.30 308.27 308.30 9.5K
15:07 308.32 308.32 308.25 308.25 11.1K
15:08 308.24 308.26 308.22 308.23 6.7K
15:09 308.28 308.28 308.26 308.26 5.3K
15:10 308.26 308.30 308.26 308.30 181.0K
15:11 308.35 308.65 308.35 308.65 16.6K
15:12 308.63 308.75 308.63 308.75 8.5K
15:13 308.84 308.84 308.73 308.73 16.0K
15:14 308.73 308.86 308.73 308.81 6.8K
15:15 308.87 308.92 308.87 308.92 10.9K
15:16 308.92 309.12 308.90 309.12 3.4K
15:17 309.19 309.23 309.12 309.12 13.6K
15:18 309.07 309.09 308.94 308.94 83.9K
15:19 308.99 308.99 308.96 308.96 8.7K
15:20 308.91 308.91 308.89 308.90 18.3K
15:21 308.96 308.96 308.92 308.93 11.9K
15:22 308.97 309.04 308.97 308.98 9.7K
15:23 308.96 309.14 308.96 309.14 18.3K
15:24 309.07 309.19 309.06 309.19 14.9K
15:25 309.10 309.10 309.03 309.03 11.6K
15:26 309.04 309.13 308.98 308.98 21.3K
15:27 309.00 309.00 308.92 308.98 13.7K
15:28 308.97 309.06 308.95 309.06 9.3K
15:29 309.02 309.20 309.02 309.20 10.6K
15:30 309.18 309.28 309.12 309.27 10.9K
15:31 309.25 309.44 309.25 309.44 14.8K
15:32 309.49 309.49 309.47 309.49 8.8K
15:33 309.45 309.50 309.38 309.38 7.6K
15:34 309.43 309.54 309.43 309.53 29.8K
15:35 309.52 309.55 309.46 309.46 11.1K
15:36 309.47 309.56 309.47 309.56 11.8K
15:37 309.47 309.47 309.44 309.46 10.5K
15:38 309.53 309.53 309.40 309.41 13.3K
15:39 309.51 309.51 309.36 309.36 11.5K
15:40 309.33 309.34 309.31 309.32 14.6K
15:41 309.30 309.33 309.28 309.28 28.4K
15:42 309.30 309.36 309.30 309.31 27.7K
15:43 309.32 309.44 309.32 309.44 17.5K
15:44 309.44 309.44 309.40 309.42 28.7K
15:45 309.39 309.49 309.39 309.49 18.4K
15:46 309.46 309.46 309.37 309.41 14.4K
15:47 309.43 309.43 309.38 309.38 25.2K
15:48 309.43 309.54 309.43 309.51 12.1K
15:49 309.57 309.71 309.57 309.71 37.7K
15:50 309.89 309.89 309.55 309.55 63.0K
15:51 309.56 309.61 309.48 309.53 29.1K
15:52 309.46 309.46 309.36 309.36 30.1K
15:53 309.38 309.38 309.29 309.29 39.8K
15:54 309.42 309.42 309.30 309.30 41.9K
15:55 309.38 309.52 309.38 309.51 53.6K
15:56 309.22 309.47 309.22 309.43 56.8K
15:57 309.42 309.42 309.36 309.40 46.2K
15:58 309.51 309.51 309.41 309.41 62.2K
15:59 309.42 309.52 309.42 309.52 193.2K
16:00 309.56 309.57 309.56 309.57 1,756.6K
16:01 309.57 309.57 309.57 309.57 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし