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
09:30 317.68 318.52 317.68 318.27 233.4K
09:31 317.79 317.79 317.41 317.79 34.3K
09:32 317.79 317.79 317.11 317.13 75.2K
09:33 317.10 317.10 316.43 316.43 152.7K
09:34 316.38 316.58 316.38 316.54 31.3K
09:35 316.52 316.65 316.50 316.65 63.5K
09:36 316.54 316.54 316.43 316.50 83.2K
09:37 316.67 317.03 316.67 316.97 78.0K
09:38 317.00 317.01 316.69 316.69 34.0K
09:39 316.65 317.17 316.65 317.17 33.4K
09:40 317.11 317.31 316.95 316.95 47.4K
09:41 317.06 317.12 317.00 317.12 16.6K
09:42 317.06 317.06 316.89 316.94 33.1K
09:43 317.06 317.06 316.73 316.73 64.2K
09:44 316.72 317.14 316.72 317.14 30.5K
09:45 317.41 317.41 316.86 317.13 36.7K
09:46 316.92 316.92 316.65 316.68 23.9K
09:47 316.52 316.72 316.52 316.72 40.3K
09:48 316.74 316.97 316.74 316.97 85.6K
09:49 316.87 316.87 316.50 316.50 56.5K
09:50 316.48 316.48 316.25 316.25 22.5K
09:51 316.44 316.44 316.02 316.17 52.1K
09:52 316.10 316.20 315.98 315.98 48.1K
09:53 316.09 316.13 315.94 316.13 46.3K
09:54 316.09 316.49 316.09 316.49 31.6K
09:55 316.36 316.38 316.35 316.37 65.6K
09:56 316.06 316.06 315.95 316.00 46.5K
09:57 316.19 316.35 316.13 316.35 26.7K
09:58 316.19 316.24 316.19 316.20 24.3K
09:59 316.13 316.21 316.13 316.21 18.2K
10:00 316.40 316.40 316.29 316.33 131.8K
10:01 316.32 316.38 316.25 316.35 17.5K
10:02 316.30 316.30 316.16 316.24 53.2K
10:03 316.48 316.54 316.31 316.31 27.7K
10:04 316.20 316.47 316.20 316.47 17.0K
10:05 316.37 316.63 316.35 316.63 18.3K
10:06 316.61 316.61 316.46 316.53 9.5K
10:07 316.55 316.77 316.55 316.61 17.5K
10:08 316.60 316.64 316.41 316.64 29.9K
10:09 316.61 316.67 316.60 316.60 76.6K
10:10 316.64 316.64 316.43 316.43 11.2K
10:11 316.49 316.49 316.45 316.49 11.4K
10:12 316.57 316.61 316.56 316.61 15.6K
10:13 316.55 316.79 316.55 316.78 27.0K
10:14 316.73 316.84 316.73 316.84 17.5K
10:15 316.88 317.07 316.88 317.07 87.6K
10:16 317.17 317.17 317.10 317.13 13.4K
10:17 317.01 317.10 317.01 317.10 36.5K
10:18 317.18 317.72 317.18 317.72 9.2K
10:19 317.67 317.80 317.67 317.80 13.9K
10:20 317.90 317.90 317.78 317.78 45.7K
10:21 317.78 317.83 317.78 317.80 8.5K
10:22 317.77 317.87 317.77 317.87 5.7K
10:23 317.63 317.63 317.44 317.46 150.1K
10:24 317.54 317.56 317.46 317.46 14.4K
10:25 317.44 317.50 317.44 317.44 19.9K
10:26 317.59 317.66 317.59 317.66 10.3K
10:27 317.66 317.66 317.60 317.60 9.4K
10:28 317.55 317.65 317.54 317.54 4.5K
10:29 317.58 317.60 317.57 317.57 13.8K
10:30 317.66 317.66 317.63 317.63 6.4K
10:31 317.69 317.76 317.69 317.76 41.7K
10:32 317.86 317.86 317.58 317.58 22.1K
10:33 317.65 317.65 317.58 317.58 6.2K
10:34 317.65 317.65 317.61 317.64 16.4K
10:35 317.67 317.67 317.54 317.56 16.9K
10:36 317.63 317.68 317.57 317.68 232.9K
10:37 317.62 317.66 317.49 317.49 37.4K
10:38 317.62 317.63 317.55 317.57 73.7K
10:39 317.66 317.66 317.58 317.62 19.6K
10:40 317.61 317.67 317.61 317.62 15.7K
10:41 317.62 317.69 317.57 317.69 7.0K
10:42 317.60 317.71 317.60 317.71 13.6K
10:43 317.58 317.58 317.48 317.48 86.3K
10:44 317.49 317.50 317.47 317.50 6.8K
10:45 317.51 317.53 317.38 317.38 21.5K
10:46 317.37 317.37 317.19 317.33 8.4K
10:47 317.29 317.43 317.29 317.43 24.1K
10:48 317.41 317.41 317.33 317.33 8.8K
10:49 317.33 317.33 317.13 317.13 17.5K
10:50 317.16 317.29 317.15 317.29 18.0K
10:51 317.38 317.38 317.18 317.19 31.7K
10:52 317.12 317.15 317.12 317.15 15.8K
10:53 317.17 317.19 317.14 317.16 16.7K
10:54 317.12 317.12 317.05 317.05 17.1K
10:55 317.07 317.07 316.97 316.97 8.1K
10:56 317.00 317.07 317.00 317.06 9.3K
10:57 317.02 317.02 316.97 316.97 8.7K
10:58 316.94 317.02 316.94 316.99 7.9K
10:59 317.07 317.09 317.06 317.08 8.7K
11:00 317.08 317.14 317.06 317.06 6.8K
11:01 317.11 317.22 317.11 317.22 6.8K
11:02 317.03 317.09 317.03 317.04 8.0K
11:03 317.05 317.05 316.89 316.89 24.7K
11:04 316.85 316.87 316.83 316.85 53.2K
11:05 316.81 316.85 316.79 316.79 8.4K
11:06 316.81 316.86 316.78 316.86 42.5K
11:07 316.86 316.86 316.81 316.81 7.2K
11:08 316.84 316.93 316.84 316.93 27.8K
11:09 316.90 316.93 316.90 316.90 41.3K
11:10 316.89 316.90 316.89 316.90 18.9K
11:11 316.82 316.91 316.82 316.86 8.7K
11:12 316.79 316.79 316.72 316.72 12.9K
11:13 316.72 316.79 316.72 316.79 8.1K
11:14 316.84 316.92 316.84 316.90 9.7K
11:15 316.89 316.89 316.82 316.82 5.6K
11:16 316.82 316.82 316.73 316.73 4.6K
11:17 316.74 316.77 316.74 316.74 9.3K
11:18 316.72 316.78 316.72 316.78 10.0K
11:19 316.78 316.78 316.68 316.68 5.4K
11:20 316.66 316.71 316.63 316.63 27.3K
11:21 316.68 316.73 316.65 316.65 10.4K
11:22 316.66 316.71 316.66 316.69 8.4K
11:23 316.75 316.88 316.75 316.88 9.4K
11:24 316.90 316.95 316.90 316.95 8.2K
11:25 316.93 316.93 316.82 316.82 9.6K
11:26 316.85 316.85 316.77 316.79 4.8K
11:27 316.78 316.78 316.74 316.74 11.8K
11:28 316.68 316.72 316.68 316.69 12.8K
11:29 316.70 316.76 316.69 316.76 18.2K
11:30 316.79 316.79 316.69 316.69 15.9K
11:31 316.78 316.82 316.72 316.72 14.9K
11:32 316.72 316.75 316.69 316.75 10.2K
11:33 316.69 316.76 316.69 316.76 4.9K
11:34 316.76 316.78 316.76 316.78 4.6K
11:35 316.79 316.79 316.75 316.77 5.3K
11:36 316.75 316.79 316.73 316.79 9.7K
11:37 316.87 317.06 316.87 317.06 6.9K
11:38 317.01 317.04 316.99 317.04 5.5K
11:39 317.04 317.13 317.00 317.13 7.8K
11:40 317.16 317.17 316.89 316.89 25.3K
11:41 316.91 316.91 316.91 316.91 9.8K
11:42 316.82 316.82 316.65 316.69 9.3K
11:43 316.66 316.78 316.66 316.78 4.6K
11:44 316.78 316.80 316.78 316.78 1.7K
11:45 316.86 316.87 316.83 316.83 11.5K
11:46 316.79 316.79 316.74 316.77 5.1K
11:47 316.64 316.75 316.64 316.75 5.6K
11:48 316.76 316.94 316.76 316.94 7.7K
11:49 317.13 317.17 317.13 317.16 7.2K
11:50 317.16 317.20 317.12 317.20 10.5K
11:51 317.23 317.23 316.90 316.90 7.0K
11:52 316.90 316.95 316.90 316.95 2.2K
11:53 316.92 316.94 316.92 316.94 81.1K
11:54 316.92 316.92 316.88 316.88 4.3K
11:55 316.90 316.90 316.88 316.89 2.3K
11:56 316.88 316.96 316.88 316.96 3.3K
11:57 317.00 317.00 316.97 316.97 9.7K
11:58 316.97 317.01 316.97 317.00 1.8K
11:59 317.00 317.00 316.96 316.96 3.0K
12:00 316.94 316.94 316.84 316.84 6.0K
12:01 316.78 316.96 316.78 316.91 7.7K
12:02 316.91 316.94 316.89 316.89 6.4K
12:03 316.89 316.90 316.89 316.89 9.7K
12:04 316.90 316.90 316.84 316.84 3.3K
12:05 316.76 316.79 316.76 316.79 17.2K
12:06 316.79 316.79 316.72 316.72 3.7K
12:07 316.72 316.89 316.72 316.89 10.9K
12:08 316.87 316.87 316.82 316.83 11.4K
12:09 316.85 316.85 316.82 316.83 4.7K
12:10 316.56 316.56 316.51 316.51 2.0K
12:11 316.53 316.53 316.44 316.44 7.8K
12:12 316.41 316.43 316.40 316.43 22.4K
12:13 316.42 316.47 316.42 316.45 44.1K
12:14 316.45 316.45 316.42 316.44 14.8K
12:15 316.40 316.40 316.37 316.39 29.8K
12:16 316.36 316.37 316.33 316.33 15.1K
12:17 316.31 316.33 316.30 316.30 7.7K
12:18 316.30 316.31 316.15 316.15 7.6K
12:19 316.16 316.16 316.11 316.11 2.4K
12:20 316.04 316.04 315.89 315.92 24.4K
12:21 315.86 315.90 315.86 315.89 8.6K
12:22 315.89 315.89 315.81 315.81 18.8K
12:23 315.74 315.77 315.72 315.72 8.7K
12:24 315.70 315.74 315.66 315.66 12.2K
12:25 315.46 315.46 315.44 315.44 45.0K
12:26 315.43 315.43 315.35 315.35 11.9K
12:27 315.24 315.24 315.07 315.07 36.5K
12:28 315.09 315.31 315.08 315.31 47.2K
12:29 315.34 315.34 315.32 315.32 8.1K
12:30 315.37 315.51 315.37 315.51 17.6K
12:31 315.58 315.60 315.57 315.57 5.7K
12:32 315.57 315.57 315.53 315.54 3.4K
12:33 315.49 315.49 315.41 315.41 6.2K
12:34 315.41 315.43 315.41 315.41 8.1K
12:35 315.41 315.42 315.37 315.37 3.5K
12:36 315.37 315.39 315.37 315.37 4.6K
12:37 315.25 315.25 314.95 314.99 24.0K
12:38 315.00 315.06 315.00 315.06 3.1K
12:39 315.06 315.14 315.06 315.14 30.9K
12:40 315.18 315.29 315.18 315.29 11.9K
12:41 315.28 315.50 315.27 315.48 9.2K
12:42 315.46 315.49 315.45 315.49 3.8K
12:43 315.49 315.61 315.49 315.52 8.5K
12:44 315.48 315.50 315.47 315.50 2.6K
12:45 315.47 315.53 315.47 315.51 9.9K
12:46 315.51 315.51 315.46 315.46 34.4K
12:47 315.44 315.52 315.44 315.52 6.8K
12:48 315.57 315.66 315.57 315.66 14.4K
12:49 315.67 315.75 315.66 315.75 13.8K
12:50 315.76 315.77 315.74 315.77 6.8K
12:51 315.78 315.78 315.72 315.74 14.9K
12:52 315.74 315.81 315.74 315.81 19.3K
12:53 315.79 315.88 315.79 315.88 3.5K
12:54 315.88 315.88 315.81 315.81 3.0K
12:55 315.90 315.91 315.90 315.90 29.2K
12:56 315.90 316.08 315.90 316.08 40.6K
12:57 316.04 316.04 316.01 316.01 1.6K
12:58 316.01 316.12 316.01 316.12 4.0K
12:59 316.13 316.14 316.09 316.09 14.3K
13:00 316.07 316.07 315.91 315.91 9.7K
13:01 315.87 315.96 315.87 315.96 8.1K
13:02 316.03 316.03 315.98 315.99 45.4K
13:03 315.99 316.11 315.99 316.11 7.3K
13:04 316.03 316.04 316.02 316.04 6.7K
13:05 316.05 316.07 316.05 316.07 5.9K
13:06 316.09 316.09 316.06 316.06 3.4K
13:07 316.06 316.08 316.04 316.04 6.6K
13:08 315.99 315.99 315.90 315.92 8.8K
13:09 315.88 315.88 315.84 315.84 7.1K
13:10 315.85 315.88 315.84 315.88 20.3K
13:11 315.89 315.99 315.89 315.99 12.0K
13:12 315.99 316.07 315.99 316.05 7.1K
13:13 316.06 316.09 316.06 316.08 33.9K
13:14 316.02 316.05 316.02 316.04 5.9K
13:15 316.02 316.02 315.98 315.98 4.4K
13:16 315.97 315.97 315.93 315.95 3.2K
13:17 315.96 315.99 315.96 315.98 1.6K
13:18 315.84 316.04 315.84 316.04 10.8K
13:19 316.04 316.04 315.99 315.99 71.0K
13:20 315.99 316.00 315.95 315.97 16.0K
13:21 315.90 315.92 315.86 315.90 7.7K
13:22 315.90 315.90 315.85 315.90 13.0K
13:23 315.91 315.98 315.91 315.98 8.7K
13:24 315.98 316.00 315.98 316.00 12.4K
13:25 315.99 316.01 315.87 315.87 8.8K
13:26 315.89 316.08 315.89 316.08 17.5K
13:27 316.11 316.11 316.07 316.08 8.6K
13:28 316.07 316.13 316.05 316.13 42.2K
13:29 316.13 316.13 316.08 316.09 1.8K
13:30 316.09 316.14 316.09 316.13 6.4K
13:31 316.14 316.24 316.14 316.24 46.2K
13:32 316.25 316.25 316.24 316.25 139.2K
13:33 316.25 316.26 316.25 316.26 23.3K
13:34 316.27 316.32 316.27 316.30 18.2K
13:35 316.33 316.40 316.30 316.40 6.0K
13:36 316.45 316.45 316.45 316.45 3.0K
13:37 316.46 316.50 316.46 316.50 29.9K
13:38 316.47 316.47 316.46 316.46 5.4K
13:39 316.45 316.48 316.44 316.44 17.5K
13:40 316.42 316.42 316.41 316.41 21.6K
13:41 316.40 316.40 316.37 316.38 21.8K
13:42 316.38 316.42 316.37 316.37 6.5K
13:43 316.35 316.48 316.35 316.48 4.9K
13:44 316.48 316.48 316.47 316.48 2.4K
13:45 316.48 316.50 316.44 316.50 9.6K
13:46 316.51 316.55 316.50 316.55 38.5K
13:47 316.54 316.57 316.54 316.57 2.4K
13:48 316.56 316.57 316.53 316.53 8.7K
13:49 316.53 316.55 316.53 316.55 64.1K
13:50 316.55 316.55 316.51 316.51 6.2K
13:51 316.46 316.51 316.44 316.51 4.3K
13:52 316.58 316.64 316.56 316.56 6.8K
13:53 316.56 316.56 316.54 316.54 2.3K
13:54 316.54 316.60 316.52 316.60 10.1K
13:55 316.59 316.62 316.59 316.62 7.2K
13:56 316.54 316.57 316.54 316.57 16.5K
13:57 316.51 316.52 316.51 316.51 5.2K
13:58 316.52 316.52 316.50 316.50 12.4K
13:59 316.50 316.50 316.47 316.48 11.0K
14:00 316.46 316.60 316.46 316.60 27.7K
14:01 316.56 316.58 316.56 316.58 66.2K
14:02 316.59 316.61 316.57 316.60 11.7K
14:03 316.60 316.61 316.59 316.61 4.4K
14:04 316.65 316.66 316.64 316.66 8.9K
14:05 316.67 316.78 316.67 316.78 7.1K
14:06 316.79 316.79 316.75 316.75 4.4K
14:07 316.78 316.81 316.77 316.80 19.4K
14:08 316.86 316.86 316.81 316.84 13.3K
14:09 316.84 316.85 316.83 316.85 6.7K
14:10 316.89 316.97 316.89 316.96 9.7K
14:11 316.96 317.00 316.96 317.00 3.2K
14:12 317.01 317.02 317.00 317.02 36.4K
14:13 317.05 317.07 317.05 317.07 16.1K
14:14 317.07 317.11 317.07 317.08 9.9K
14:15 317.10 317.10 317.08 317.08 1.9K
14:16 317.05 317.31 317.05 317.31 11.5K
14:17 317.32 317.32 317.21 317.21 4.9K
14:18 317.23 317.25 317.19 317.19 4.4K
14:19 317.19 317.30 317.19 317.28 14.0K
14:20 317.21 317.22 317.20 317.20 13.5K
14:21 317.18 317.18 317.14 317.14 28.4K
14:22 317.14 317.14 317.12 317.12 33.8K
14:23 317.08 317.10 317.08 317.10 2.3K
14:24 317.09 317.09 317.02 317.02 11.2K
14:25 317.04 317.06 317.02 317.02 5.5K
14:26 317.02 317.05 317.01 317.05 5.1K
14:27 316.96 317.01 316.96 317.01 5.6K
14:28 317.02 317.02 317.00 317.00 75.8K
14:29 317.00 317.07 317.00 317.07 6.7K
14:30 317.11 317.11 317.07 317.07 46.3K
14:31 317.07 317.07 317.02 317.02 15.4K
14:32 317.01 317.05 317.01 317.05 6.5K
14:33 317.10 317.19 317.10 317.17 7.2K
14:34 317.20 317.20 317.20 317.20 2.9K
14:35 317.20 317.20 317.16 317.16 2.4K
14:36 317.17 317.17 317.15 317.15 2.2K
14:37 317.11 317.12 317.10 317.11 8.9K
14:38 317.14 317.24 317.14 317.24 6.4K
14:39 317.24 317.27 317.24 317.26 3.9K
14:40 317.34 317.34 317.29 317.30 4.6K
14:41 317.30 317.33 317.29 317.29 2.4K
14:42 317.28 317.35 317.28 317.35 7.9K
14:43 317.35 317.37 317.33 317.35 12.0K
14:44 317.35 317.38 317.35 317.37 8.4K
14:45 317.37 317.37 317.35 317.35 5.7K
14:46 317.34 317.38 317.33 317.38 5.7K
14:47 317.22 317.23 317.20 317.21 6.0K
14:48 317.20 317.21 317.18 317.21 2.8K
14:49 317.20 317.20 317.17 317.17 4.7K
14:50 317.16 317.16 317.15 317.15 6.5K
14:51 317.11 317.19 317.11 317.19 5.2K
14:52 317.20 317.24 317.19 317.24 7.5K
14:53 317.25 317.25 317.11 317.11 7.8K
14:54 317.12 317.12 317.08 317.09 4.5K
14:55 317.11 317.11 317.08 317.08 6.7K
14:56 317.10 317.10 317.04 317.04 8.4K
14:57 317.04 317.09 317.04 317.09 9.8K
14:58 317.08 317.10 317.05 317.10 37.9K
14:59 317.11 317.11 317.08 317.09 9.1K
15:00 317.11 317.11 317.07 317.07 5.7K
15:01 317.06 317.12 317.02 317.08 7.2K
15:02 317.12 317.18 317.12 317.18 5.1K
15:03 317.20 317.20 317.14 317.14 2.9K
15:04 317.15 317.18 317.15 317.18 7.0K
15:05 317.17 317.20 317.17 317.19 48.4K
15:06 317.14 317.14 317.11 317.11 11.6K
15:07 317.14 317.14 316.99 316.99 26.7K
15:08 316.85 316.94 316.85 316.94 14.2K
15:09 316.96 316.98 316.94 316.98 4.7K
15:10 316.93 316.94 316.88 316.88 7.8K
15:11 316.94 316.99 316.94 316.98 142.3K
15:12 316.94 316.94 316.53 316.53 71.5K
15:13 316.42 316.68 316.42 316.68 55.2K
15:14 316.77 316.77 316.63 316.63 12.6K
15:15 316.64 316.80 316.64 316.80 20.4K
15:16 316.81 316.83 316.75 316.80 14.4K
15:17 316.81 316.82 316.79 316.79 4.5K
15:18 316.80 316.86 316.80 316.86 9.4K
15:19 316.86 316.95 316.84 316.95 58.0K
15:20 316.96 316.96 316.90 316.90 9.7K
15:21 316.94 316.96 316.90 316.93 11.1K
15:22 316.90 316.98 316.90 316.98 58.9K
15:23 316.94 317.02 316.94 317.02 12.1K
15:24 317.02 317.02 317.00 317.00 4.4K
15:25 316.93 317.01 316.93 317.01 14.3K
15:26 316.99 316.99 316.96 316.96 7.9K
15:27 316.97 316.97 316.90 316.90 10.3K
15:28 316.89 316.93 316.89 316.92 20.2K
15:29 316.90 316.96 316.90 316.96 7.8K
15:30 316.97 317.14 316.97 317.14 24.8K
15:31 317.15 317.17 317.14 317.17 12.6K
15:32 317.18 317.19 317.17 317.19 12.4K
15:33 317.18 317.18 317.12 317.16 12.0K
15:34 317.15 317.19 317.15 317.17 22.9K
15:35 317.19 317.21 317.17 317.21 13.6K
15:36 317.24 317.26 317.24 317.26 24.1K
15:37 317.27 317.28 317.26 317.28 18.9K
15:38 317.25 317.38 317.25 317.38 22.1K
15:39 317.39 317.48 317.39 317.46 15.5K
15:40 317.46 317.55 317.46 317.52 7.1K
15:41 317.52 317.57 317.52 317.56 10.0K
15:42 317.54 317.54 317.48 317.54 19.9K
15:43 317.58 317.58 317.56 317.58 13.4K
15:44 317.56 317.60 317.56 317.60 13.1K
15:45 317.54 317.54 317.49 317.52 24.0K
15:46 317.49 317.51 317.49 317.51 18.6K
15:47 317.50 317.57 317.50 317.57 40.7K
15:48 317.60 317.60 317.59 317.59 35.8K
15:49 317.71 317.82 317.71 317.80 25.8K
15:50 317.89 317.97 317.89 317.89 46.9K
15:51 317.97 318.00 317.97 318.00 56.5K
15:52 317.99 317.99 317.80 317.80 30.1K
15:53 317.77 317.77 317.74 317.77 67.7K
15:54 317.77 317.77 317.66 317.66 66.0K
15:55 317.74 317.78 317.74 317.78 47.5K
15:56 318.00 318.01 317.98 318.01 265.3K
15:57 318.00 318.05 317.84 317.84 127.4K
15:58 317.91 318.00 317.91 318.00 90.0K
15:59 317.87 317.92 317.78 317.78 183.4K
16:00 317.77 317.77 317.75 317.75 1,318.7K
16:01 317.75 317.75 317.75 317.75 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